{"ticker": "CNVS", "overview": {"cik": "1173204", "ticker": "CNVS", "name": "Cineverse Corp.", "industry": "Services-Video Tape Rental", "country": "United States", "sic": "7841", "announcements": [{"form": "DEF 14A", "date": "2026-10-28", "title": "Proxy statement", "accession": "0001193125-26-436230", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-28", "title": "Form ARS", "accession": "0001193125-26-436299", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-28", "title": "Form DEFA14A", "accession": "0001193125-26-436277", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007433", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420603", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420602", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420601", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420600", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420598", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-394472", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-383714", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359706", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006234", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000919", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349428", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349221", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-10", "title": "Proxy statement", "accession": "0001193125-26-342483", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-30", "title": "Form PRE 14A", "accession": "0001193125-26-326326", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-26", "title": "Annual report", "accession": "0001193125-26-284027", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-283983", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-08", "title": "Prospectus", "accession": "0001193125-26-261936", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245350", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000610", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001193125-26-206969", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001193125-26-206961", "price_sensitive": false}]}, "description": "Cineverse Corp. trades as CNVS on the NASDAQ and is registered in the United States, classified under Services-Video Tape Rental (SIC 7841). Privy Trades holds 77 insider filings for the company, from August 2023 to August 2026. Across those, 8 insiders disclosed 9 open-market purchases totalling $636.55K against 2 sales totalling $119.40K. The most recent filing on record is dated 8 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 636554.8, "sell_n": 2, "sell_sum": 119400.0, "net": 517154.80000000005, "insiders": 8, "first_date": "2023-08-18", "last_date": "2026-08-19"}, "metrics": {"ticker": "CNVS", "has_prices": true, "as_of": "2026-09-18", "last": 2.12, "prev_close": 2.13, "change": -0.009999999999999787, "change_pct": -0.004694835680751074, "session_volume": 132762.0, "vwap_5": 2.1509311545019423, "vwap_20": 2.305507795681496, "vwap_60": 2.8886616485971595, "vwap_250": 2.7167955138011735, "high_52w": 3.15, "low_52w": 1.83, "avg_volume_20": 120310.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-420598", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Yolanda Macias", "who_key": "Macias Yolanda", "role": "Chief Motion Pictures Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23686.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "C-suite exec files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920393/000119312526420598/0001193125-26-420598-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36889}, {"id": "0001193125-26-420600", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Mark Torres", "who_key": "Torres Mark", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19834.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "C-suite exec files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2000308/000119312526420600/0001193125-26-420600-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36889}, {"id": "0001193125-26-420601", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Gary S. Loffredo", "who_key": "LOFFREDO GARY S", "role": "CLO, Secretary and Sr Advisor", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 52277.909999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Insider files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1268000/000119312526420601/0001193125-26-420601-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36889}, {"id": "0001193125-26-420602", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Christopher J. McGurk", "who_key": "MCGURK CHRISTOPHER J", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CEO files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190283/000119312526420602/0001193125-26-420602-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36889}, {"id": "0001193125-26-420603", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Erick Opeka", "who_key": "OPEKA ERICK", "role": "CSO and President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42465.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "President files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754375/000119312526420603/0001193125-26-420603-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36889}, {"id": "0001193125-26-359706", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Mark Antonio Huidor", "who_key": "Huidor Mark Antonio", "role": "Pres Tech/Chief Product Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 40200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Top exec sells $40K of CNVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1977756/000119312526359706/0001193125-26-359706-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108889}, {"id": "13DG-0001013594-26-000919", "src": "13DG", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Corsair Capital Management, L.P.", "who_key": "CORSAIR CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CORSAIR CAPITAL MANAGEMENT, L.P. moves to a 3.3% passive stake in CNVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1276470/0001013594-26-000919-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001013594-26-000610", "src": "13DG", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Corsair Capital Management, L.P.", "who_key": "CORSAIR CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CORSAIR CAPITAL MANAGEMENT, L.P. moves to a 4.4% passive stake in CNVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1276470/0001013594-26-000610-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001193125-26-206923", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Mark Torres", "who_key": "Torres Mark", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36525.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "C-suite exec files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526206923/0001193125-26-206923-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "0001193125-26-206932", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Christopher J. McGurk", "who_key": "MCGURK CHRISTOPHER J", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CEO files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526206932/0001193125-26-206932-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "0001193125-26-206938", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Erick Opeka", "who_key": "OPEKA ERICK", "role": "CSO and President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36239.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "President files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526206938/0001193125-26-206938-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "0001193125-26-206943", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Gary S. Loffredo", "who_key": "LOFFREDO GARY S", "role": "CLO, Secretary and Sr Advisor", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30724.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Insider files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526206943/0001193125-26-206943-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "0001193125-26-206961", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Mark Antonio Huidor", "who_key": "Huidor Mark Antonio", "role": "Pres Tech/Chief Product Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35267.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "C-suite exec files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526206961/0001193125-26-206961-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "0001193125-26-206969", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Yolanda Macias", "who_key": "Macias Yolanda", "role": "Chief Motion Pictures Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36404.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "C-suite exec files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526206969/0001193125-26-206969-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "0001193125-26-188362", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Gary S. Loffredo", "who_key": "LOFFREDO GARY S", "role": "CLO, Secretary and Sr Advisor", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 78994.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Insider files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526188362/0001193125-26-188362-index.htm", "trade_date": "2026-04-25", "timestamp": "2026-04-25", "mins": 275929}, {"id": "0001193125-26-188368", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Yolanda Macias", "who_key": "Macias Yolanda", "role": "Chief Motion Pictures Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 88181.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "C-suite exec files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526188368/0001193125-26-188368-index.htm", "trade_date": "2026-04-25", "timestamp": "2026-04-25", "mins": 275929}, {"id": "0001193125-26-188370", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Mark Wayne Lindsey", "who_key": "Lindsey Mark Wayne", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 80136.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CFO files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526188370/0001193125-26-188370-index.htm", "trade_date": "2026-04-25", "timestamp": "2026-04-25", "mins": 275929}, {"id": "0001193125-26-188374", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Erick Opeka", "who_key": "OPEKA ERICK", "role": "CSO and President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 109115.45000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "President files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526188374/0001193125-26-188374-index.htm", "trade_date": "2026-04-25", "timestamp": "2026-04-25", "mins": 275929}, {"id": "0001193125-26-188377", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Christopher J. McGurk", "who_key": "MCGURK CHRISTOPHER J", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CEO files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526188377/0001193125-26-188377-index.htm", "trade_date": "2026-04-25", "timestamp": "2026-04-25", "mins": 275929}, {"id": "0001193125-26-188379", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Mark Torres", "who_key": "Torres Mark", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 88547.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "C-suite exec files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526188379/0001193125-26-188379-index.htm", "trade_date": "2026-04-25", "timestamp": "2026-04-25", "mins": 275929}, {"id": "0001193125-26-188384", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Mark Antonio Huidor", "who_key": "Huidor Mark Antonio", "role": "Pres Tech/Chief Product Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 109230.17000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "C-suite exec files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526188384/0001193125-26-188384-index.htm", "trade_date": "2026-04-25", "timestamp": "2026-04-25", "mins": 275929}, {"id": "0001193125-26-170876", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Sean William McCabe", "who_key": "McCabe Sean William", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CFO files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526170876/0001193125-26-170876-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283129}, {"id": "0001193125-26-055698", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Erick Opeka", "who_key": "OPEKA ERICK", "role": "CSO and President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 60000.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CNVS draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055698/0001193125-26-055698-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0001193125-26-055699", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Gary S. Loffredo", "who_key": "LOFFREDO GARY S", "role": "CLO, Secretary and Sr Advisor", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 60000.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CNVS draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055699/0001193125-26-055699-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0001193125-26-055700", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Christopher J. McGurk", "who_key": "MCGURK CHRISTOPHER J", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 150000.0, "score": 62.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Insider cluster: 5 buying CNVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055700/0001193125-26-055700-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0001193125-26-055702", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Mark Torres", "who_key": "Torres Mark", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50000.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "The whole bench is buying CNVS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055702/0001193125-26-055702-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0001193125-26-055705", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Yolanda Macias", "who_key": "Macias Yolanda", "role": "Chief Motion Pictures Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 60000.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "That makes 3 insiders into CNVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055705/0001193125-26-055705-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0001193125-26-055706", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Mark Wayne Lindsey", "who_key": "Lindsey Mark Wayne", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 70000.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CFO puts $70K into CNVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055706/0001193125-26-055706-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0001193125-26-055708", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Mark Antonio Huidor", "who_key": "Huidor Mark Antonio", "role": "Pres Tech/Chief Product Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 75000.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "C-suite exec buys $75K of CNVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055708/0001193125-26-055708-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0001193125-25-318092", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Peter C. Brown", "who_key": "BROWN PETER C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Director files routine paperwork on CNVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312525318092/0001193125-25-318092-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474649}], "recent_buys": [{"id": "0001193125-26-055708", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Mark Antonio Huidor", "who_key": "Huidor Mark Antonio", "role": "Pres Tech/Chief Product Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 75000.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "C-suite exec buys $75K of CNVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055708/0001193125-26-055708-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0001193125-26-055706", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Mark Wayne Lindsey", "who_key": "Lindsey Mark Wayne", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 70000.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CFO puts $70K into CNVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055706/0001193125-26-055706-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0001193125-26-055705", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Yolanda Macias", "who_key": "Macias Yolanda", "role": "Chief Motion Pictures Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 60000.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "That makes 3 insiders into CNVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055705/0001193125-26-055705-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0001193125-26-055702", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Mark Torres", "who_key": "Torres Mark", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50000.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "The whole bench is buying CNVS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055702/0001193125-26-055702-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0001193125-26-055700", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Christopher J. McGurk", "who_key": "MCGURK CHRISTOPHER J", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 150000.0, "score": 62.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "Insider cluster: 5 buying CNVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055700/0001193125-26-055700-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0001193125-26-055699", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Gary S. Loffredo", "who_key": "LOFFREDO GARY S", "role": "CLO, Secretary and Sr Advisor", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 60000.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CNVS draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055699/0001193125-26-055699-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0001193125-26-055698", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Erick Opeka", "who_key": "OPEKA ERICK", "role": "CSO and President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 60000.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CNVS draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055698/0001193125-26-055698-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372409}, {"id": "0000950170-23-051748", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Mark Wayne Lindsey", "who_key": "Lindsey Mark Wayne", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11500.0, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CNVS draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000095017023051748/0000950170-23-051748-index.htm", "trade_date": "2023-09-29", "timestamp": "2023-09-29", "mins": 1628089}, {"id": "0000950170-23-043750", "src": "INSIDERS", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Christopher J. McGurk", "who_key": "MCGURK CHRISTOPHER J", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100054.80000000002, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "8 insiders now buying CNVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000095017023043750/0000950170-23-043750-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688569}], "institutional": [{"id": "13DG-0001013594-26-000919", "src": "13DG", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Corsair Capital Management, L.P.", "who_key": "CORSAIR CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CORSAIR CAPITAL MANAGEMENT, L.P. moves to a 3.3% passive stake in CNVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1276470/0001013594-26-000919-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001013594-26-000610", "src": "13DG", "ticker": "CNVS", "cik": "1173204", "company": "Cineverse Corp.", "company_raw": "Cineverse Corp.", "who": "Corsair Capital Management, L.P.", "who_key": "CORSAIR CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Video Tape Rental", "country": "United States", "headline": "CORSAIR CAPITAL MANAGEMENT, L.P. moves to a 4.4% passive stake in CNVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1276470/0001013594-26-000610-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}], "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": "Cineverse Corp. - Class A Common Stock", "new_value": "Cineverse Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001173204", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001173204", "applied": 1, "detected_at": "2026-09-11T07:45:18.914345"}]}, "key_people": [{"who": "Christopher J. McGurk", "who_key": "MCGURK CHRISTOPHER J", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 250054.80000000002, "sold": 0, "net": 250054.80000000002, "trades": 2, "top_score": 64.1, "lean": "buying", "history": [{"action": "BUY", "amount": 150000.0, "date": "2026-02-17", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055700/0001193125-26-055700-index.htm"}, {"action": "BUY", "amount": 100054.80000000002, "date": "2023-08-18", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000095017023043750/0000950170-23-043750-index.htm"}], "latest": {"action": "BUY", "amount": 150000.0, "date": "2026-02-17", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055700/0001193125-26-055700-index.htm"}}, {"who": "Mark Antonio Huidor", "who_key": "Huidor Mark Antonio", "role": "Pres Tech/Chief Product Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 75000.0, "sold": 40200.0, "net": 34800.0, "trades": 2, "top_score": 45.0, "lean": "buying", "history": [{"action": "SELL", "amount": 40200.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977756/000119312526359706/0001193125-26-359706-index.htm"}, {"action": "BUY", "amount": 75000.0, "date": "2026-02-17", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055708/0001193125-26-055708-index.htm"}], "latest": {"action": "SELL", "amount": 40200.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977756/000119312526359706/0001193125-26-359706-index.htm"}}, {"who": "Mark Wayne Lindsey", "who_key": "Lindsey Mark Wayne", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 81500.0, "sold": 0, "net": 81500.0, "trades": 2, "top_score": 50.7, "lean": "buying", "history": [{"action": "BUY", "amount": 70000.0, "date": "2026-02-17", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055706/0001193125-26-055706-index.htm"}, {"action": "BUY", "amount": 11500.0, "date": "2023-09-29", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000095017023051748/0000950170-23-051748-index.htm"}], "latest": {"action": "BUY", "amount": 70000.0, "date": "2026-02-17", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055706/0001193125-26-055706-index.htm"}}, {"who": "Mary Ann Halford", "who_key": "Halford Mary Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 79200.0, "net": -79200.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79200.0, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000095017025027895/0000950170-25-027895-index.htm"}], "latest": {"action": "SELL", "amount": 79200.0, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000095017025027895/0000950170-25-027895-index.htm"}}, {"who": "Erick Opeka", "who_key": "OPEKA ERICK", "role": "CSO and President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 60000.0, "sold": 0, "net": 60000.0, "trades": 1, "top_score": 43.7, "lean": "buying", "history": [{"action": "BUY", "amount": 60000.0, "date": "2026-02-17", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055698/0001193125-26-055698-index.htm"}], "latest": {"action": "BUY", "amount": 60000.0, "date": "2026-02-17", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055698/0001193125-26-055698-index.htm"}}, {"who": "Yolanda Macias", "who_key": "Macias Yolanda", "role": "Chief Motion Pictures Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 60000.0, "sold": 0, "net": 60000.0, "trades": 1, "top_score": 45.1, "lean": "buying", "history": [{"action": "BUY", "amount": 60000.0, "date": "2026-02-17", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055705/0001193125-26-055705-index.htm"}], "latest": {"action": "BUY", "amount": 60000.0, "date": "2026-02-17", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055705/0001193125-26-055705-index.htm"}}, {"who": "Gary S. Loffredo", "who_key": "LOFFREDO GARY S", "role": "CLO, Secretary and Sr Advisor", "person_type": "EXEC", "person_label": "Execs", "bought": 60000.0, "sold": 0, "net": 60000.0, "trades": 1, "top_score": 34.1, "lean": "buying", "history": [{"action": "BUY", "amount": 60000.0, "date": "2026-02-17", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055699/0001193125-26-055699-index.htm"}], "latest": {"action": "BUY", "amount": 60000.0, "date": "2026-02-17", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055699/0001193125-26-055699-index.htm"}}, {"who": "Mark Torres", "who_key": "Torres Mark", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50000.0, "sold": 0, "net": 50000.0, "trades": 1, "top_score": 41.6, "lean": "buying", "history": [{"action": "BUY", "amount": 50000.0, "date": "2026-02-17", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055702/0001193125-26-055702-index.htm"}], "latest": {"action": "BUY", "amount": 50000.0, "date": "2026-02-17", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1173204/000119312526055702/0001193125-26-055702-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -40200.0}], "announcements": [{"form": "DEF 14A", "date": "2026-10-28", "title": "Proxy statement", "accession": "0001193125-26-436230", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-28", "title": "Form ARS", "accession": "0001193125-26-436299", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-28", "title": "Form DEFA14A", "accession": "0001193125-26-436277", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007433", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420603", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420602", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420601", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420600", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420598", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-394472", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-383714", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359706", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006234", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000919", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349428", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349221", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-10", "title": "Proxy statement", "accession": "0001193125-26-342483", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-30", "title": "Form PRE 14A", "accession": "0001193125-26-326326", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-26", "title": "Annual report", "accession": "0001193125-26-284027", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-283983", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-08", "title": "Prospectus", "accession": "0001193125-26-261936", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245350", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000610", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001193125-26-206969", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001193125-26-206961", "price_sensitive": false}], "performance": {"ticker": "CNVS", "has_prices": true, "summary": {"n": 9, "avg": -0.0017627273084423406, "win_rate": 0.2222222222222222, "best": 0.812120694076417, "worst": -0.21771217712177116, "as_of": "2026-09-18"}, "buys": [{"who": "Huidor Mark Antonio", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Pres Tech/Chief Product Off", "amount": 75000.0, "date": "2026-02-17", "score": 45.0, "ref_price": 2.71, "return": -0.21771217712177116}, {"who": "Lindsey Mark Wayne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 70000.0, "date": "2026-02-17", "score": 49.1, "ref_price": 2.71, "return": -0.21771217712177116}, {"who": "Macias Yolanda", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Motion Pictures Officer", "amount": 60000.0, "date": "2026-02-17", "score": 45.1, "ref_price": 2.71, "return": -0.21771217712177116}, {"who": "Torres Mark", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People Officer", "amount": 50000.0, "date": "2026-02-17", "score": 41.6, "ref_price": 2.71, "return": -0.21771217712177116}, {"who": "MCGURK CHRISTOPHER J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director", "amount": 150000.0, "date": "2026-02-17", "score": 62.0, "ref_price": 2.71, "return": -0.21771217712177116}, {"who": "LOFFREDO GARY S", "person_type": "EXEC", "person_label": "Execs", "role": "CLO, Secretary and Sr Advisor", "amount": 60000.0, "date": "2026-02-17", "score": 34.1, "ref_price": 2.71, "return": -0.21771217712177116}, {"who": "OPEKA ERICK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CSO and President", "amount": 60000.0, "date": "2026-02-17", "score": 43.7, "ref_price": 2.71, "return": -0.21771217712177116}, {"who": "Lindsey Mark Wayne", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 11500.0, "date": "2023-09-29", "score": 50.7, "ref_price": 1.1699, "return": 0.812120694076417}, {"who": "MCGURK CHRISTOPHER J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director", "amount": 100054.80000000002, "date": "2023-08-18", "score": 64.1, "ref_price": 1.25, "return": 0.6960000000000001}]}, "price_series": [{"date": "2016-09-19", "close": 37.0, "volume": 1971.0}, {"date": "2016-09-20", "close": 39.6, "volume": 3866.0}, {"date": "2016-09-21", "close": 40.6, "volume": 1333.0}, {"date": "2016-09-22", "close": 40.6, "volume": 1647.0}, {"date": "2016-09-23", "close": 43.0, "volume": 4388.0}, {"date": "2016-09-26", "close": 44.002, "volume": 805.0}, {"date": "2016-09-27", "close": 43.6, "volume": 644.0}, {"date": "2016-09-28", "close": 44.0, "volume": 790.0}, {"date": "2016-09-29", "close": 42.4, "volume": 1017.0}, {"date": "2016-09-30", "close": 40.602, "volume": 1167.0}, {"date": "2016-10-03", "close": 39.6, "volume": 210.0}, {"date": "2016-10-04", "close": 37.6, "volume": 1889.0}, {"date": "2016-10-05", "close": 38.8, "volume": 7630.0}, {"date": "2016-10-06", "close": 41.0, "volume": 9790.0}, {"date": "2016-10-07", "close": 47.0, "volume": 6267.0}, {"date": "2016-10-10", "close": 46.0, "volume": 25814.0}, {"date": "2016-10-11", "close": 43.8, "volume": 1543.0}, {"date": "2016-10-12", "close": 41.6, "volume": 2011.0}, {"date": "2016-10-13", "close": 41.2, "volume": 484.0}, {"date": "2016-10-14", "close": 41.8, "volume": 1303.0}, {"date": "2016-10-17", "close": 40.802, "volume": 2110.0}, {"date": "2016-10-18", "close": 39.4, "volume": 1988.0}, {"date": "2016-10-19", "close": 36.0, "volume": 4729.0}, {"date": "2016-10-20", "close": 38.8, "volume": 5359.0}, {"date": "2016-10-21", "close": 37.0, "volume": 1573.0}, {"date": "2016-10-24", "close": 39.2, "volume": 421.0}, {"date": "2016-10-25", "close": 39.4, "volume": 1471.0}, {"date": "2016-10-26", "close": 39.8, "volume": 4599.0}, {"date": "2016-10-27", "close": 40.8, "volume": 8440.0}, {"date": "2016-10-28", "close": 42.6, "volume": 15793.0}, {"date": "2016-10-31", "close": 38.0, "volume": 11959.0}, {"date": "2016-11-01", "close": 37.4, "volume": 3157.0}, {"date": "2016-11-02", "close": 36.2, "volume": 1209.0}, {"date": "2016-11-03", "close": 34.8, "volume": 419.0}, {"date": "2016-11-04", "close": 36.2, "volume": 1493.0}, {"date": "2016-11-07", "close": 35.2, "volume": 208.0}, {"date": "2016-11-08", "close": 34.6, "volume": 2178.0}, {"date": "2016-11-09", "close": 34.78, "volume": 1600.0}, {"date": "2016-11-10", "close": 33.8, "volume": 2007.0}, {"date": "2016-11-11", "close": 31.6, "volume": 3408.0}, {"date": "2016-11-14", "close": 32.8, "volume": 4625.0}, {"date": "2016-11-15", "close": 34.8, "volume": 6839.0}, {"date": "2016-11-16", "close": 35.2, "volume": 3815.0}, {"date": "2016-11-17", "close": 34.2, "volume": 1566.0}, {"date": "2016-11-18", "close": 34.4, "volume": 2350.0}, {"date": "2016-11-21", "close": 33.0, "volume": 2824.0}, {"date": "2016-11-22", "close": 31.2, "volume": 3589.0}, {"date": "2016-11-23", "close": 31.6, "volume": 3212.0}, {"date": "2016-11-25", "close": 31.2, "volume": 1426.0}, {"date": "2016-11-28", "close": 31.2, "volume": 356.0}, {"date": "2016-11-29", "close": 30.6, "volume": 2223.0}, {"date": "2016-11-30", "close": 29.8, "volume": 3714.0}, {"date": "2016-12-01", "close": 27.0, "volume": 7630.0}, {"date": "2016-12-02", "close": 25.4, "volume": 2055.0}, {"date": "2016-12-05", "close": 26.0, "volume": 1728.0}, {"date": "2016-12-06", "close": 29.2, "volume": 2479.0}, {"date": "2016-12-07", "close": 27.0, "volume": 605.0}, {"date": "2016-12-08", "close": 30.0, "volume": 845.0}, {"date": "2016-12-09", "close": 29.2, "volume": 450.0}, {"date": "2016-12-12", "close": 27.8, "volume": 1969.0}, {"date": "2016-12-13", "close": 27.402, "volume": 1153.0}, {"date": "2016-12-14", "close": 28.6, "volume": 957.0}, {"date": "2016-12-15", "close": 27.0, "volume": 1660.0}, {"date": "2016-12-16", "close": 27.8, "volume": 2540.0}, {"date": "2016-12-19", "close": 27.8, "volume": 1696.0}, {"date": "2016-12-20", "close": 28.8, "volume": 2343.0}, {"date": "2016-12-21", "close": 28.0, "volume": 1406.0}, {"date": "2016-12-22", "close": 28.0, "volume": 1795.0}, {"date": "2016-12-23", "close": 28.4, "volume": 11075.0}, {"date": "2016-12-27", "close": 28.0, "volume": 1580.0}, {"date": "2016-12-28", "close": 28.0, "volume": 1539.0}, {"date": "2016-12-29", "close": 27.6, "volume": 3434.0}, {"date": "2016-12-30", "close": 28.8, "volume": 2987.0}, {"date": "2017-01-03", "close": 27.8, "volume": 861.0}, {"date": "2017-01-04", "close": 27.6, "volume": 1370.0}, {"date": "2017-01-05", "close": 26.0, "volume": 890.0}, {"date": "2017-01-06", "close": 25.2, "volume": 2100.0}, {"date": "2017-01-09", "close": 25.8, "volume": 4462.0}, {"date": "2017-01-10", "close": 27.0, "volume": 3712.0}, {"date": "2017-01-11", "close": 31.36, "volume": 30136.0}, {"date": "2017-01-12", "close": 27.8, "volume": 12706.0}, {"date": "2017-01-13", "close": 25.4, "volume": 3216.0}, {"date": "2017-01-17", "close": 30.6, "volume": 89704.0}, {"date": "2017-01-18", "close": 26.0, "volume": 24606.0}, {"date": "2017-01-19", "close": 25.4, "volume": 6692.0}, {"date": "2017-01-20", "close": 26.2, "volume": 6300.0}, {"date": "2017-01-23", "close": 26.0, "volume": 3928.0}, {"date": "2017-01-24", "close": 26.6, "volume": 582.0}, {"date": "2017-01-25", "close": 26.0, "volume": 799.0}, {"date": "2017-01-26", "close": 25.966, "volume": 1753.0}, {"date": "2017-01-27", "close": 26.198, "volume": 429.0}, {"date": "2017-01-30", "close": 26.2, "volume": 703.0}, {"date": "2017-01-31", "close": 25.6, "volume": 1201.0}, {"date": "2017-02-01", "close": 26.4, "volume": 1497.0}, {"date": "2017-02-02", "close": 26.2, "volume": 589.0}, {"date": "2017-02-03", "close": 26.4, "volume": 6967.0}, {"date": "2017-02-06", "close": 26.0, "volume": 1001.0}, {"date": "2017-02-07", "close": 25.592, "volume": 4290.0}, {"date": "2017-02-08", "close": 25.8, "volume": 3507.0}, {"date": "2017-02-09", "close": 25.8, "volume": 1878.0}, {"date": "2017-02-10", "close": 25.6, "volume": 4061.0}, {"date": "2017-02-13", "close": 25.0, "volume": 6194.0}, {"date": "2017-02-14", "close": 26.8, "volume": 13527.0}, {"date": "2017-02-15", "close": 33.8, "volume": 423641.0}, {"date": "2017-02-16", "close": 30.0, "volume": 33917.0}, {"date": "2017-02-17", "close": 31.9, "volume": 10880.0}, {"date": "2017-02-21", "close": 31.0, "volume": 5850.0}, {"date": "2017-02-22", "close": 28.4, "volume": 12588.0}, {"date": "2017-02-23", "close": 29.0, "volume": 8169.0}, {"date": "2017-02-24", "close": 29.8, "volume": 7761.0}, {"date": "2017-02-27", "close": 31.6, "volume": 7056.0}, {"date": "2017-02-28", "close": 30.2, "volume": 6792.0}, {"date": "2017-03-01", "close": 31.2, "volume": 28015.0}, {"date": "2017-03-02", "close": 30.6, "volume": 9114.0}, {"date": "2017-03-03", "close": 29.4, "volume": 6845.0}, {"date": "2017-03-06", "close": 29.4, "volume": 5286.0}, {"date": "2017-03-07", "close": 28.4, "volume": 8811.0}, {"date": "2017-03-08", "close": 29.0, "volume": 622.0}, {"date": "2017-03-09", "close": 28.4, "volume": 1759.0}, {"date": "2017-03-10", "close": 27.8, "volume": 3442.0}, {"date": "2017-03-13", "close": 28.2, "volume": 2513.0}, {"date": "2017-03-14", "close": 28.2, "volume": 646.0}, {"date": "2017-03-15", "close": 27.2, "volume": 3285.0}, {"date": "2017-03-16", "close": 27.8, "volume": 3034.0}, {"date": "2017-03-17", "close": 27.2, "volume": 2246.0}, {"date": "2017-03-20", "close": 26.6, "volume": 5787.0}, {"date": "2017-03-21", "close": 26.8, "volume": 876.0}, {"date": "2017-03-22", "close": 26.826, "volume": 1875.0}, {"date": "2017-03-23", "close": 28.2, "volume": 3930.0}, {"date": "2017-03-24", "close": 27.0, "volume": 3560.0}, {"date": "2017-03-27", "close": 27.2, "volume": 5338.0}, {"date": "2017-03-28", "close": 26.4, "volume": 1552.0}, {"date": "2017-03-29", "close": 27.4, "volume": 2898.0}, {"date": "2017-03-30", "close": 27.2, "volume": 1462.0}, {"date": "2017-03-31", "close": 31.0, "volume": 73367.0}, {"date": "2017-04-03", "close": 29.8, "volume": 10258.0}, {"date": "2017-04-04", "close": 28.8, "volume": 4258.0}, {"date": "2017-04-05", "close": 28.8, "volume": 3070.0}, {"date": "2017-04-06", "close": 28.062, "volume": 26555.0}, {"date": "2017-04-07", "close": 28.0, "volume": 7573.0}, {"date": "2017-04-10", "close": 28.2, "volume": 3506.0}, {"date": "2017-04-11", "close": 27.6, "volume": 9502.0}, {"date": "2017-04-12", "close": 29.4, "volume": 48723.0}, {"date": "2017-04-13", "close": 28.2, "volume": 9822.0}, {"date": "2017-04-17", "close": 27.8, "volume": 6317.0}, {"date": "2017-04-18", "close": 28.2, "volume": 3906.0}, {"date": "2017-04-19", "close": 30.2, "volume": 4491.0}, {"date": "2017-04-20", "close": 29.778, "volume": 4799.0}, {"date": "2017-04-21", "close": 29.4, "volume": 2631.0}, {"date": "2017-04-24", "close": 30.6, "volume": 3800.0}, {"date": "2017-04-25", "close": 30.798, "volume": 3228.0}, {"date": "2017-04-26", "close": 31.602, "volume": 9199.0}, {"date": "2017-04-27", "close": 30.6, "volume": 3647.0}, {"date": "2017-04-28", "close": 33.4, "volume": 9808.0}, {"date": "2017-05-01", "close": 34.4, "volume": 20509.0}, {"date": "2017-05-02", "close": 38.0, "volume": 10254.0}, {"date": "2017-05-03", "close": 36.2, "volume": 6440.0}, {"date": "2017-05-04", "close": 36.2, "volume": 653.0}, {"date": "2017-05-05", "close": 34.2, "volume": 4631.0}, {"date": "2017-05-08", "close": 34.0, "volume": 2510.0}, {"date": "2017-05-09", "close": 33.4, "volume": 4378.0}, {"date": "2017-05-10", "close": 32.2, "volume": 4894.0}, {"date": "2017-05-11", "close": 31.0, "volume": 8604.0}, {"date": "2017-05-12", "close": 30.6, "volume": 2386.0}, {"date": "2017-05-15", "close": 32.2, "volume": 1322.0}, {"date": "2017-05-16", "close": 32.2, "volume": 1615.0}, {"date": "2017-05-17", "close": 32.2, "volume": 2629.0}, {"date": "2017-05-18", "close": 32.8, "volume": 1957.0}, {"date": "2017-05-19", "close": 33.6, "volume": 853.0}, {"date": "2017-05-22", "close": 34.214, "volume": 1079.0}, {"date": "2017-05-23", "close": 34.2, "volume": 992.0}, {"date": "2017-05-24", "close": 33.8, "volume": 1609.0}, {"date": "2017-05-25", "close": 34.0, "volume": 1522.0}, {"date": "2017-05-26", "close": 35.2, "volume": 822.0}, {"date": "2017-05-30", "close": 33.8, "volume": 1210.0}, {"date": "2017-05-31", "close": 34.398, "volume": 1666.0}, {"date": "2017-06-01", "close": 33.8, "volume": 1557.0}, {"date": "2017-06-02", "close": 33.612, "volume": 1472.0}, {"date": "2017-06-05", "close": 33.6, "volume": 692.0}, {"date": "2017-06-06", "close": 34.0, "volume": 760.0}, {"date": "2017-06-07", "close": 34.0, "volume": 2513.0}, {"date": "2017-06-08", "close": 34.0, "volume": 633.0}, {"date": "2017-06-09", "close": 33.2, "volume": 4388.0}, {"date": "2017-06-12", "close": 35.2, "volume": 2359.0}, {"date": "2017-06-13", "close": 36.4, "volume": 1189.0}, {"date": "2017-06-14", "close": 36.2, "volume": 6329.0}, {"date": "2017-06-15", "close": 36.2, "volume": 880.0}, {"date": "2017-06-16", "close": 36.6, "volume": 3309.0}, {"date": "2017-06-19", "close": 37.198, "volume": 967.0}, {"date": "2017-06-20", "close": 35.4, "volume": 1686.0}, {"date": "2017-06-21", "close": 40.6, "volume": 7211.0}, {"date": "2017-06-22", "close": 39.0, "volume": 1365.0}, {"date": "2017-06-23", "close": 41.518, "volume": 2587.0}, {"date": "2017-06-26", "close": 41.6, "volume": 2676.0}, {"date": "2017-06-27", "close": 43.254, "volume": 709.0}, {"date": "2017-06-28", "close": 45.2, "volume": 4961.0}, {"date": "2017-06-29", "close": 41.6, "volume": 10184.0}, {"date": "2017-06-30", "close": 34.8, "volume": 19719.0}, {"date": "2017-07-03", "close": 35.0, "volume": 3277.0}, {"date": "2017-07-05", "close": 34.6, "volume": 2415.0}, {"date": "2017-07-06", "close": 34.2, "volume": 3845.0}, {"date": "2017-07-07", "close": 33.6, "volume": 3748.0}, {"date": "2017-07-10", "close": 32.8, "volume": 4570.0}, {"date": "2017-07-11", "close": 31.2, "volume": 2286.0}, {"date": "2017-07-12", "close": 32.6, "volume": 10456.0}, {"date": "2017-07-13", "close": 32.4, "volume": 2186.0}, {"date": "2017-07-14", "close": 31.8, "volume": 20992.0}, {"date": "2017-07-17", "close": 32.6, "volume": 4981.0}, {"date": "2017-07-18", "close": 30.8, "volume": 5183.0}, {"date": "2017-07-19", "close": 31.446, "volume": 5753.0}, {"date": "2017-07-20", "close": 30.8, "volume": 2845.0}, {"date": "2017-07-21", "close": 30.8, "volume": 6414.0}, {"date": "2017-07-24", "close": 29.8, "volume": 1978.0}, {"date": "2017-07-25", "close": 30.6, "volume": 5737.0}, {"date": "2017-07-26", "close": 30.2, "volume": 2077.0}, {"date": "2017-07-27", "close": 30.0, "volume": 2409.0}, {"date": "2017-07-28", "close": 30.198, "volume": 1366.0}, {"date": "2017-07-31", "close": 30.65, "volume": 3268.0}, {"date": "2017-08-01", "close": 29.8, "volume": 2114.0}, {"date": "2017-08-02", "close": 29.2, "volume": 1750.0}, {"date": "2017-08-03", "close": 29.8, "volume": 538.0}, {"date": "2017-08-04", "close": 29.4, "volume": 1886.0}, {"date": "2017-08-07", "close": 29.8, "volume": 905.0}, {"date": "2017-08-08", "close": 29.072, "volume": 776.0}, {"date": "2017-08-09", "close": 29.4, "volume": 3090.0}, {"date": "2017-08-10", "close": 30.0, "volume": 2183.0}, {"date": "2017-08-11", "close": 30.0, "volume": 2385.0}, {"date": "2017-08-14", "close": 30.4, "volume": 3162.0}, {"date": "2017-08-15", "close": 28.202, "volume": 2598.0}, {"date": "2017-08-16", "close": 29.198, "volume": 1597.0}, {"date": "2017-08-17", "close": 29.4, "volume": 755.0}, {"date": "2017-08-18", "close": 29.0, "volume": 1357.0}, {"date": "2017-08-21", "close": 29.0, "volume": 947.0}, {"date": "2017-08-22", "close": 29.6, "volume": 225.0}, {"date": "2017-08-23", "close": 29.1, "volume": 2718.0}, {"date": "2017-08-24", "close": 30.4, "volume": 1638.0}, {"date": "2017-08-25", "close": 30.8, "volume": 3970.0}, {"date": "2017-08-28", "close": 30.6, "volume": 2191.0}, {"date": "2017-08-29", "close": 30.8, "volume": 2420.0}, {"date": "2017-08-30", "close": 30.8, "volume": 1335.0}, {"date": "2017-08-31", "close": 30.2, "volume": 1626.0}, {"date": "2017-09-01", "close": 30.2, "volume": 718.0}, {"date": "2017-09-05", "close": 30.0, "volume": 612.0}, {"date": "2017-09-06", "close": 30.6, "volume": 1197.0}, {"date": "2017-09-07", "close": 29.8, "volume": 642.0}, {"date": "2017-09-08", "close": 29.6, "volume": 2860.0}, {"date": "2017-09-11", "close": 30.0, "volume": 1947.0}, {"date": "2017-09-12", "close": 30.0, "volume": 768.0}, {"date": "2017-09-13", "close": 29.6, "volume": 695.0}, {"date": "2017-09-14", "close": 29.6, "volume": 399.0}, {"date": "2017-09-15", "close": 29.6, "volume": 524.0}, {"date": "2017-09-18", "close": 29.4, "volume": 2305.0}, {"date": "2017-09-19", "close": 29.8, "volume": 401.0}, {"date": "2017-09-20", "close": 29.8, "volume": 635.0}, {"date": "2017-09-21", "close": 30.0, "volume": 283.0}, {"date": "2017-09-22", "close": 30.0, "volume": 724.0}, {"date": "2017-09-25", "close": 29.4, "volume": 176.0}, {"date": "2017-09-26", "close": 29.8, "volume": 1694.0}, {"date": "2017-09-27", "close": 30.0, "volume": 195.0}, {"date": "2017-09-28", "close": 29.4, "volume": 109.0}, {"date": "2017-09-29", "close": 29.0, "volume": 634.0}, {"date": "2017-10-02", "close": 29.8, "volume": 1648.0}, {"date": "2017-10-03", "close": 29.6, "volume": 2186.0}, {"date": "2017-10-04", "close": 29.2, "volume": 2073.0}, {"date": "2017-10-05", "close": 29.0, "volume": 1120.0}, {"date": "2017-10-06", "close": 29.0, "volume": 638.0}, {"date": "2017-10-09", "close": 29.0, "volume": 457.0}, {"date": "2017-10-10", "close": 32.8, "volume": 52601.0}, {"date": "2017-10-11", "close": 27.2, "volume": 24807.0}, {"date": "2017-10-12", "close": 27.4, "volume": 6130.0}, {"date": "2017-10-13", "close": 27.228, "volume": 17351.0}, {"date": "2017-10-16", "close": 27.0, "volume": 3117.0}, {"date": "2017-10-17", "close": 26.0, "volume": 2703.0}, {"date": "2017-10-18", "close": 24.4, "volume": 13269.0}, {"date": "2017-10-19", "close": 28.2, "volume": 9267.0}, {"date": "2017-10-20", "close": 26.868, "volume": 2147.0}, {"date": "2017-10-23", "close": 26.6, "volume": 1141.0}, {"date": "2017-10-24", "close": 25.0, "volume": 8238.0}, {"date": "2017-10-25", "close": 24.6, "volume": 9787.0}, {"date": "2017-10-26", "close": 25.8, "volume": 1469.0}, {"date": "2017-10-27", "close": 25.0, "volume": 19662.0}, {"date": "2017-10-30", "close": 24.2, "volume": 1708.0}, {"date": "2017-10-31", "close": 24.4, "volume": 1759.0}, {"date": "2017-11-01", "close": 26.4, "volume": 11334.0}, {"date": "2017-11-02", "close": 27.67, "volume": 3757.0}, {"date": "2017-11-03", "close": 25.6, "volume": 2076.0}, {"date": "2017-11-06", "close": 27.6, "volume": 821.0}, {"date": "2017-11-07", "close": 27.664, "volume": 5630.0}, {"date": "2017-11-08", "close": 26.6, "volume": 761.0}, {"date": "2017-11-09", "close": 27.8, "volume": 3260.0}, {"date": "2017-11-10", "close": 26.6, "volume": 1974.0}, {"date": "2017-11-13", "close": 26.8, "volume": 966.0}, {"date": "2017-11-14", "close": 27.002, "volume": 925.0}, {"date": "2017-11-15", "close": 27.4, "volume": 1488.0}, {"date": "2017-11-16", "close": 27.6, "volume": 1498.0}, {"date": "2017-11-17", "close": 26.2, "volume": 25441.0}, {"date": "2017-11-20", "close": 28.6, "volume": 2619.0}, {"date": "2017-11-21", "close": 29.4, "volume": 13043.0}, {"date": "2017-11-22", "close": 29.8, "volume": 904.0}, {"date": "2017-11-24", "close": 29.2, "volume": 2099.0}, {"date": "2017-11-27", "close": 27.8, "volume": 4011.0}, {"date": "2017-11-28", "close": 28.0, "volume": 3734.0}, {"date": "2017-11-29", "close": 29.4, "volume": 2661.0}, {"date": "2017-11-30", "close": 30.4, "volume": 1643.0}, {"date": "2017-12-01", "close": 31.0, "volume": 2104.0}, {"date": "2017-12-04", "close": 30.6, "volume": 728.0}, {"date": "2017-12-05", "close": 30.2, "volume": 1865.0}, {"date": "2017-12-06", "close": 29.4, "volume": 5385.0}, {"date": "2017-12-07", "close": 30.474, "volume": 1778.0}, {"date": "2017-12-08", "close": 29.8, "volume": 5792.0}, {"date": "2017-12-11", "close": 30.6, "volume": 1719.0}, {"date": "2017-12-12", "close": 30.6, "volume": 1205.0}, {"date": "2017-12-13", "close": 30.2, "volume": 640.0}, {"date": "2017-12-14", "close": 29.8, "volume": 610.0}, {"date": "2017-12-15", "close": 29.8, "volume": 972.0}, {"date": "2017-12-18", "close": 30.2, "volume": 1030.0}, {"date": "2017-12-19", "close": 29.0, "volume": 2734.0}, {"date": "2017-12-20", "close": 30.0, "volume": 7877.0}, {"date": "2017-12-21", "close": 29.658, "volume": 5351.0}, {"date": "2017-12-22", "close": 29.8, "volume": 2768.0}, {"date": "2017-12-26", "close": 29.2, "volume": 1518.0}, {"date": "2017-12-27", "close": 29.598, "volume": 2107.0}, {"date": "2017-12-28", "close": 29.2, "volume": 187.0}, {"date": "2017-12-29", "close": 30.0, "volume": 1838.0}, {"date": "2018-01-02", "close": 30.6, "volume": 2170.0}, {"date": "2018-01-03", "close": 30.4, "volume": 4738.0}, {"date": "2018-01-04", "close": 30.0, "volume": 2452.0}, {"date": "2018-01-05", "close": 29.6, "volume": 29083.0}, {"date": "2018-01-08", "close": 29.2, "volume": 1357.0}, {"date": "2018-01-09", "close": 28.4, "volume": 7543.0}, {"date": "2018-01-10", "close": 27.2, "volume": 8683.0}, {"date": "2018-01-11", "close": 27.6, "volume": 1356.0}, {"date": "2018-01-12", "close": 27.4, "volume": 2220.0}, {"date": "2018-01-16", "close": 27.8, "volume": 904.0}, {"date": "2018-01-17", "close": 27.4, "volume": 22290.0}, {"date": "2018-01-18", "close": 27.2, "volume": 2367.0}, {"date": "2018-01-19", "close": 28.0, "volume": 26728.0}, {"date": "2018-01-22", "close": 28.578, "volume": 2358.0}, {"date": "2018-01-23", "close": 28.0, "volume": 1553.0}, {"date": "2018-01-24", "close": 28.0, "volume": 706.0}, {"date": "2018-01-25", "close": 27.608, "volume": 1206.0}, {"date": "2018-01-26", "close": 28.0, "volume": 1186.0}, {"date": "2018-01-29", "close": 27.8, "volume": 829.0}, {"date": "2018-01-30", "close": 27.6, "volume": 883.0}, {"date": "2018-01-31", "close": 27.2, "volume": 1698.0}, {"date": "2018-02-01", "close": 27.4, "volume": 271.0}, {"date": "2018-02-02", "close": 26.8, "volume": 2587.0}, {"date": "2018-02-05", "close": 25.4, "volume": 4635.0}, {"date": "2018-02-06", "close": 24.8, "volume": 664.0}, {"date": "2018-02-07", "close": 25.6, "volume": 127.0}, {"date": "2018-02-08", "close": 25.512, "volume": 219.0}, {"date": "2018-02-09", "close": 24.6, "volume": 593.0}, {"date": "2018-02-12", "close": 24.6, "volume": 635.0}, {"date": "2018-02-13", "close": 25.3, "volume": 274.0}, {"date": "2018-02-14", "close": 26.0, "volume": 760.0}, {"date": "2018-02-15", "close": 25.2, "volume": 3484.0}, {"date": "2018-02-16", "close": 24.9, "volume": 2425.0}, {"date": "2018-02-20", "close": 24.6, "volume": 925.0}, {"date": "2018-02-21", "close": 25.002, "volume": 336.0}, {"date": "2018-02-22", "close": 24.402, "volume": 2364.0}, {"date": "2018-02-23", "close": 24.2, "volume": 812.0}, {"date": "2018-02-26", "close": 26.0, "volume": 3090.0}, {"date": "2018-02-27", "close": 25.8, "volume": 749.0}, {"date": "2018-02-28", "close": 25.0, "volume": 1968.0}, {"date": "2018-03-01", "close": 26.2, "volume": 936.0}, {"date": "2018-03-02", "close": 25.6, "volume": 775.0}, {"date": "2018-03-05", "close": 26.2, "volume": 555.0}, {"date": "2018-03-06", "close": 26.202, "volume": 348.0}, {"date": "2018-03-07", "close": 25.8, "volume": 367.0}, {"date": "2018-03-08", "close": 26.002, "volume": 243.0}, {"date": "2018-03-09", "close": 26.4, "volume": 842.0}, {"date": "2018-03-12", "close": 26.6, "volume": 615.0}, {"date": "2018-03-13", "close": 26.602, "volume": 1454.0}, {"date": "2018-03-14", "close": 27.0, "volume": 745.0}, {"date": "2018-03-15", "close": 27.0, "volume": 701.0}, {"date": "2018-03-16", "close": 26.4, "volume": 560.0}, {"date": "2018-03-19", "close": 25.6, "volume": 975.0}, {"date": "2018-03-20", "close": 25.8, "volume": 171.0}, {"date": "2018-03-21", "close": 26.8, "volume": 354.0}, {"date": "2018-03-22", "close": 27.0, "volume": 1200.0}, {"date": "2018-03-23", "close": 27.2, "volume": 294.0}, {"date": "2018-03-26", "close": 27.896, "volume": 657.0}, {"date": "2018-03-27", "close": 28.04, "volume": 4355.0}, {"date": "2018-03-28", "close": 26.252, "volume": 570.0}, {"date": "2018-03-29", "close": 27.4, "volume": 773.0}, {"date": "2018-04-02", "close": 27.6, "volume": 830.0}, {"date": "2018-04-03", "close": 27.0, "volume": 1773.0}, {"date": "2018-04-04", "close": 27.8, "volume": 405.0}, {"date": "2018-04-05", "close": 27.8, "volume": 313.0}, {"date": "2018-04-06", "close": 26.2, "volume": 143.0}, {"date": "2018-04-09", "close": 26.8, "volume": 736.0}, {"date": "2018-04-10", "close": 28.242, "volume": 17457.0}, {"date": "2018-04-11", "close": 28.0, "volume": 2268.0}, {"date": "2018-04-12", "close": 27.8, "volume": 1252.0}, {"date": "2018-04-13", "close": 27.2, "volume": 599.0}, {"date": "2018-04-16", "close": 27.6, "volume": 698.0}, {"date": "2018-04-17", "close": 28.2, "volume": 1401.0}, {"date": "2018-04-18", "close": 28.0, "volume": 685.0}, {"date": "2018-04-19", "close": 27.8, "volume": 1352.0}, {"date": "2018-04-20", "close": 30.4, "volume": 26361.0}, {"date": "2018-04-23", "close": 30.6, "volume": 4886.0}, {"date": "2018-04-24", "close": 30.4, "volume": 989.0}, {"date": "2018-04-25", "close": 31.2, "volume": 7064.0}, {"date": "2018-04-26", "close": 32.8, "volume": 11134.0}, {"date": "2018-04-27", "close": 32.2, "volume": 1900.0}, {"date": "2018-04-30", "close": 33.0, "volume": 3307.0}, {"date": "2018-05-01", "close": 32.6, "volume": 4678.0}, {"date": "2018-05-02", "close": 32.4, "volume": 417.0}, {"date": "2018-05-03", "close": 32.618, "volume": 1059.0}, {"date": "2018-05-04", "close": 32.8, "volume": 922.0}, {"date": "2018-05-07", "close": 33.0, "volume": 1279.0}, {"date": "2018-05-08", "close": 32.6, "volume": 2537.0}, {"date": "2018-05-09", "close": 32.6, "volume": 1624.0}, {"date": "2018-05-10", "close": 32.932, "volume": 4730.0}, {"date": "2018-05-11", "close": 33.0, "volume": 1721.0}, {"date": "2018-05-14", "close": 33.2, "volume": 2201.0}, {"date": "2018-05-15", "close": 33.0, "volume": 457.0}, {"date": "2018-05-16", "close": 32.4, "volume": 884.0}, {"date": "2018-05-17", "close": 32.4, "volume": 421.0}, {"date": "2018-05-18", "close": 32.8, "volume": 3794.0}, {"date": "2018-05-21", "close": 33.2, "volume": 8669.0}, {"date": "2018-05-22", "close": 32.92, "volume": 3760.0}, {"date": "2018-05-23", "close": 34.4, "volume": 5549.0}, {"date": "2018-05-24", "close": 33.2, "volume": 2300.0}, {"date": "2018-05-25", "close": 33.8, "volume": 761.0}, {"date": "2018-05-29", "close": 32.0, "volume": 931.0}, {"date": "2018-05-30", "close": 32.0, "volume": 2447.0}, {"date": "2018-05-31", "close": 31.6, "volume": 4030.0}, {"date": "2018-06-01", "close": 31.2, "volume": 1663.0}, {"date": "2018-06-04", "close": 30.2, "volume": 1059.0}, {"date": "2018-06-05", "close": 30.2, "volume": 2368.0}, {"date": "2018-06-06", "close": 30.0, "volume": 15921.0}, {"date": "2018-06-07", "close": 29.2, "volume": 7514.0}, {"date": "2018-06-08", "close": 29.6, "volume": 1527.0}, {"date": "2018-06-11", "close": 29.8, "volume": 1468.0}, {"date": "2018-06-12", "close": 30.252, "volume": 3490.0}, {"date": "2018-06-13", "close": 29.6, "volume": 3428.0}, {"date": "2018-06-14", "close": 28.8, "volume": 6526.0}, {"date": "2018-06-15", "close": 29.4, "volume": 3880.0}, {"date": "2018-06-18", "close": 29.2, "volume": 781.0}, {"date": "2018-06-19", "close": 30.6, "volume": 1643.0}, {"date": "2018-06-20", "close": 31.0, "volume": 986.0}, {"date": "2018-06-21", "close": 30.4, "volume": 1976.0}, {"date": "2018-06-22", "close": 30.4, "volume": 5784.0}, {"date": "2018-06-25", "close": 30.4, "volume": 3132.0}, {"date": "2018-06-26", "close": 31.8, "volume": 6916.0}, {"date": "2018-06-27", "close": 31.0, "volume": 1707.0}, {"date": "2018-06-28", "close": 31.4, "volume": 879.0}, {"date": "2018-06-29", "close": 31.0, "volume": 1121.0}, {"date": "2018-07-02", "close": 31.6, "volume": 336.0}, {"date": "2018-07-03", "close": 31.2, "volume": 131.0}, {"date": "2018-07-05", "close": 32.4, "volume": 3084.0}, {"date": "2018-07-06", "close": 31.5, "volume": 693.0}, {"date": "2018-07-09", "close": 30.8, "volume": 139.0}, {"date": "2018-07-10", "close": 31.2, "volume": 418.0}, {"date": "2018-07-11", "close": 30.2, "volume": 651.0}, {"date": "2018-07-12", "close": 30.0, "volume": 463.0}, {"date": "2018-07-13", "close": 29.8, "volume": 217.0}, {"date": "2018-07-16", "close": 29.2, "volume": 434.0}, {"date": "2018-07-17", "close": 30.4, "volume": 1059.0}, {"date": "2018-07-18", "close": 29.6, "volume": 86.0}, {"date": "2018-07-19", "close": 30.4, "volume": 354.0}, {"date": "2018-07-20", "close": 30.0, "volume": 602.0}, {"date": "2018-07-23", "close": 30.4, "volume": 662.0}, {"date": "2018-07-24", "close": 30.6, "volume": 163.0}, {"date": "2018-07-25", "close": 30.0, "volume": 601.0}, {"date": "2018-07-26", "close": 30.8, "volume": 419.0}, {"date": "2018-07-27", "close": 31.0, "volume": 265.0}, {"date": "2018-07-30", "close": 30.026, "volume": 96.0}, {"date": "2018-07-31", "close": 29.6, "volume": 2182.0}, {"date": "2018-08-01", "close": 28.4, "volume": 1394.0}, {"date": "2018-08-02", "close": 30.0, "volume": 253.0}, {"date": "2018-08-03", "close": 29.8, "volume": 154.0}, {"date": "2018-08-06", "close": 30.22, "volume": 212.0}, {"date": "2018-08-07", "close": 30.0, "volume": 79.0}, {"date": "2018-08-08", "close": 31.0, "volume": 810.0}, {"date": "2018-08-09", "close": 31.0, "volume": 64.0}, {"date": "2018-08-10", "close": 30.45, "volume": 135.0}, {"date": "2018-08-13", "close": 29.0, "volume": 1056.0}, {"date": "2018-08-14", "close": 30.65, "volume": 1220.0}, {"date": "2018-08-15", "close": 28.6, "volume": 1716.0}, {"date": "2018-08-16", "close": 28.0, "volume": 1217.0}, {"date": "2018-08-17", "close": 27.8, "volume": 526.0}, {"date": "2018-08-20", "close": 27.524, "volume": 1592.0}, {"date": "2018-08-21", "close": 28.3, "volume": 1240.0}, {"date": "2018-08-22", "close": 28.256, "volume": 334.0}, {"date": "2018-08-23", "close": 28.4, "volume": 139.0}, {"date": "2018-08-24", "close": 27.0, "volume": 2180.0}, {"date": "2018-08-27", "close": 26.0, "volume": 1123.0}, {"date": "2018-08-28", "close": 25.0, "volume": 1564.0}, {"date": "2018-08-29", "close": 25.0, "volume": 1052.0}, {"date": "2018-08-30", "close": 25.4, "volume": 460.0}, {"date": "2018-08-31", "close": 25.0, "volume": 761.0}, {"date": "2018-09-04", "close": 24.682, "volume": 1383.0}, {"date": "2018-09-05", "close": 24.8, "volume": 1835.0}, {"date": "2018-09-06", "close": 24.0, "volume": 260.0}, {"date": "2018-09-07", "close": 24.0, "volume": null}, {"date": "2018-09-10", "close": 20.2, "volume": 2561.0}, {"date": "2018-09-11", "close": 26.834, "volume": 7382.0}, {"date": "2018-09-12", "close": 27.0, "volume": 1470.0}, {"date": "2018-09-13", "close": 26.4, "volume": 632.0}, {"date": "2018-09-14", "close": 26.0, "volume": 325.0}, {"date": "2018-09-17", "close": 25.4, "volume": 177.0}, {"date": "2018-09-18", "close": 25.498, "volume": 71.0}, {"date": "2018-09-19", "close": 25.4, "volume": 172.0}, {"date": "2018-09-20", "close": 24.686, "volume": 3002.0}, {"date": "2018-09-21", "close": 24.8, "volume": 1316.0}, {"date": "2018-09-24", "close": 25.4, "volume": 303.0}, {"date": "2018-09-25", "close": 24.3, "volume": 742.0}, {"date": "2018-09-26", "close": 23.6, "volume": 561.0}, {"date": "2018-09-27", "close": 23.756, "volume": 1153.0}, {"date": "2018-09-28", "close": 23.2, "volume": 621.0}, {"date": "2018-10-01", "close": 23.8, "volume": 408.0}, {"date": "2018-10-02", "close": 24.824, "volume": 850.0}, {"date": "2018-10-03", "close": 23.2, "volume": 1239.0}, {"date": "2018-10-04", "close": 22.4, "volume": 677.0}, {"date": "2018-10-05", "close": 21.8, "volume": 3705.0}, {"date": "2018-10-08", "close": 21.2, "volume": 4618.0}, {"date": "2018-10-09", "close": 21.902, "volume": 2880.0}, {"date": "2018-10-10", "close": 21.8, "volume": 881.0}, {"date": "2018-10-11", "close": 19.9, "volume": 1226.0}, {"date": "2018-10-12", "close": 19.854, "volume": 6032.0}, {"date": "2018-10-15", "close": 19.0, "volume": 646.0}, {"date": "2018-10-16", "close": 20.0, "volume": 5075.0}, {"date": "2018-10-17", "close": 19.0, "volume": 3312.0}, {"date": "2018-10-18", "close": 17.0, "volume": 2688.0}, {"date": "2018-10-19", "close": 17.1, "volume": 6410.0}, {"date": "2018-10-22", "close": 17.8, "volume": 2074.0}, {"date": "2018-10-23", "close": 27.4, "volume": 103369.0}, {"date": "2018-10-24", "close": 21.8, "volume": 48633.0}, {"date": "2018-10-25", "close": 20.8, "volume": 7667.0}, {"date": "2018-10-26", "close": 19.66, "volume": 2778.0}, {"date": "2018-10-29", "close": 18.022, "volume": 3838.0}, {"date": "2018-10-30", "close": 17.3, "volume": 10695.0}, {"date": "2018-10-31", "close": 17.602, "volume": 5150.0}, {"date": "2018-11-01", "close": 18.118, "volume": 3715.0}, {"date": "2018-11-02", "close": 18.022, "volume": 4280.0}, {"date": "2018-11-05", "close": 17.584, "volume": 2905.0}, {"date": "2018-11-06", "close": 18.8, "volume": 4897.0}, {"date": "2018-11-07", "close": 17.4, "volume": 3279.0}, {"date": "2018-11-08", "close": 17.876, "volume": 2085.0}, {"date": "2018-11-09", "close": 17.546, "volume": 499.0}, {"date": "2018-11-12", "close": 17.04, "volume": 603.0}, {"date": "2018-11-13", "close": 17.4, "volume": 1879.0}, {"date": "2018-11-14", "close": 17.7, "volume": 1022.0}, {"date": "2018-11-15", "close": 15.138, "volume": 4585.0}, {"date": "2018-11-16", "close": 15.0, "volume": 4006.0}, {"date": "2018-11-19", "close": 15.198, "volume": 3639.0}, {"date": "2018-11-20", "close": 15.2, "volume": 2621.0}, {"date": "2018-11-21", "close": 16.0, "volume": 7608.0}, {"date": "2018-11-23", "close": 16.3, "volume": 2482.0}, {"date": "2018-11-26", "close": 15.8, "volume": 2049.0}, {"date": "2018-11-27", "close": 15.6, "volume": 563.0}, {"date": "2018-11-28", "close": 15.8, "volume": 8122.0}, {"date": "2018-11-29", "close": 16.0, "volume": 4212.0}, {"date": "2018-11-30", "close": 15.44, "volume": 5845.0}, {"date": "2018-12-03", "close": 15.4, "volume": 1801.0}, {"date": "2018-12-04", "close": 18.2, "volume": 190198.0}, {"date": "2018-12-06", "close": 17.4, "volume": 20481.0}, {"date": "2018-12-07", "close": 15.35, "volume": 6871.0}, {"date": "2018-12-10", "close": 16.602, "volume": 13093.0}, {"date": "2018-12-11", "close": 15.64, "volume": 3168.0}, {"date": "2018-12-12", "close": 15.538, "volume": 1335.0}, {"date": "2018-12-13", "close": 14.8, "volume": 3167.0}, {"date": "2018-12-14", "close": 15.128, "volume": 653.0}, {"date": "2018-12-17", "close": 14.56, "volume": 2222.0}, {"date": "2018-12-18", "close": 13.914, "volume": 5943.0}, {"date": "2018-12-19", "close": 13.07, "volume": 3372.0}, {"date": "2018-12-20", "close": 12.16, "volume": 2964.0}, {"date": "2018-12-21", "close": 11.984, "volume": 2058.0}, {"date": "2018-12-24", "close": 10.0, "volume": 4001.0}, {"date": "2018-12-26", "close": 11.2, "volume": 12062.0}, {"date": "2018-12-27", "close": 11.0, "volume": 1954.0}, {"date": "2018-12-28", "close": 11.234, "volume": 4489.0}, {"date": "2018-12-31", "close": 11.402, "volume": 2856.0}, {"date": "2019-01-02", "close": 12.0, "volume": 1065.0}, {"date": "2019-01-03", "close": 12.044, "volume": 308.0}, {"date": "2019-01-04", "close": 12.0, "volume": 2891.0}, {"date": "2019-01-07", "close": 11.8, "volume": 1784.0}, {"date": "2019-01-08", "close": 12.25, "volume": 5270.0}, {"date": "2019-01-09", "close": 13.598, "volume": 3247.0}, {"date": "2019-01-10", "close": 14.3, "volume": 3273.0}, {"date": "2019-01-11", "close": 15.996, "volume": 4412.0}, {"date": "2019-01-14", "close": 15.602, "volume": 1792.0}, {"date": "2019-01-15", "close": 15.8, "volume": 1035.0}, {"date": "2019-01-16", "close": 15.6, "volume": 3050.0}, {"date": "2019-01-17", "close": 16.6, "volume": 474.0}, {"date": "2019-01-18", "close": 16.028, "volume": 2583.0}, {"date": "2019-01-22", "close": 16.0, "volume": 851.0}, {"date": "2019-01-23", "close": 18.31, "volume": 6412.0}, {"date": "2019-01-24", "close": 18.296, "volume": 1299.0}, {"date": "2019-01-25", "close": 18.8, "volume": 1245.0}, {"date": "2019-01-28", "close": 19.1, "volume": 3436.0}, {"date": "2019-01-29", "close": 20.2, "volume": 7210.0}, {"date": "2019-01-30", "close": 21.0, "volume": 2682.0}, {"date": "2019-01-31", "close": 20.402, "volume": 5171.0}, {"date": "2019-02-01", "close": 20.6, "volume": 2866.0}, {"date": "2019-02-04", "close": 22.0, "volume": 2946.0}, {"date": "2019-02-05", "close": 23.4, "volume": 11880.0}, {"date": "2019-02-06", "close": 24.6, "volume": 7631.0}, {"date": "2019-02-07", "close": 23.8, "volume": 2586.0}, {"date": "2019-02-08", "close": 25.0, "volume": 10774.0}, {"date": "2019-02-11", "close": 22.4, "volume": 12992.0}, {"date": "2019-02-12", "close": 21.0, "volume": 5306.0}, {"date": "2019-02-13", "close": 24.0, "volume": 4669.0}, {"date": "2019-02-14", "close": 23.8, "volume": 3334.0}, {"date": "2019-02-15", "close": 24.6, "volume": 6247.0}, {"date": "2019-02-19", "close": 26.0, "volume": 4796.0}, {"date": "2019-02-20", "close": 27.2, "volume": 10678.0}, {"date": "2019-02-21", "close": 26.0, "volume": 5381.0}, {"date": "2019-02-22", "close": 25.4, "volume": 5653.0}, {"date": "2019-02-25", "close": 27.2, "volume": 3101.0}, {"date": "2019-02-26", "close": 27.2, "volume": 3608.0}, {"date": "2019-02-27", "close": 27.4, "volume": 2570.0}, {"date": "2019-02-28", "close": 27.8, "volume": 3756.0}, {"date": "2019-03-01", "close": 29.3, "volume": 8660.0}, {"date": "2019-03-04", "close": 30.4, "volume": 9446.0}, {"date": "2019-03-05", "close": 30.6, "volume": 9178.0}, {"date": "2019-03-06", "close": 30.8, "volume": 8696.0}, {"date": "2019-03-07", "close": 30.2, "volume": 8294.0}, {"date": "2019-03-08", "close": 30.0, "volume": 2180.0}, {"date": "2019-03-11", "close": 30.0, "volume": 3805.0}, {"date": "2019-03-12", "close": 30.0, "volume": 5574.0}, {"date": "2019-03-13", "close": 31.8, "volume": 20087.0}, {"date": "2019-03-14", "close": 32.6, "volume": 10303.0}, {"date": "2019-03-15", "close": 36.4, "volume": 24569.0}, {"date": "2019-03-18", "close": 37.6, "volume": 16589.0}, {"date": "2019-03-19", "close": 37.4, "volume": 19176.0}, {"date": "2019-03-20", "close": 39.4, "volume": 19326.0}, {"date": "2019-03-21", "close": 39.4, "volume": 14049.0}, {"date": "2019-03-22", "close": 38.0, "volume": 6203.0}, {"date": "2019-03-25", "close": 38.6, "volume": 7110.0}, {"date": "2019-03-26", "close": 40.0, "volume": 6613.0}, {"date": "2019-03-27", "close": 39.8, "volume": 5489.0}, {"date": "2019-03-28", "close": 39.6, "volume": 3000.0}, {"date": "2019-03-29", "close": 38.0, "volume": 4486.0}, {"date": "2019-04-01", "close": 37.4, "volume": 2559.0}, {"date": "2019-04-02", "close": 35.2, "volume": 3927.0}, {"date": "2019-04-03", "close": 34.0, "volume": 8818.0}, {"date": "2019-04-04", "close": 33.4, "volume": 6450.0}, {"date": "2019-04-05", "close": 35.8, "volume": 3244.0}, {"date": "2019-04-08", "close": 35.0, "volume": 3932.0}, {"date": "2019-04-09", "close": 34.6, "volume": 1869.0}, {"date": "2019-04-10", "close": 36.0, "volume": 9830.0}, {"date": "2019-04-11", "close": 38.4, "volume": 4868.0}, {"date": "2019-04-12", "close": 39.2, "volume": 2579.0}, {"date": "2019-04-15", "close": 38.4, "volume": 3700.0}, {"date": "2019-04-16", "close": 39.4, "volume": 904.0}, {"date": "2019-04-17", "close": 38.0, "volume": 4872.0}, {"date": "2019-04-18", "close": 40.0, "volume": 13960.0}, {"date": "2019-04-22", "close": 40.0, "volume": 3118.0}, {"date": "2019-04-23", "close": 40.0, "volume": 3960.0}, {"date": "2019-04-24", "close": 39.2, "volume": 4211.0}, {"date": "2019-04-25", "close": 38.4, "volume": 4569.0}, {"date": "2019-04-26", "close": 39.0, "volume": 3337.0}, {"date": "2019-04-29", "close": 39.0, "volume": 1189.0}, {"date": "2019-04-30", "close": 38.4, "volume": 962.0}, {"date": "2019-05-01", "close": 37.8, "volume": 2908.0}, {"date": "2019-05-02", "close": 37.6, "volume": 1979.0}, {"date": "2019-05-03", "close": 37.8, "volume": 612.0}, {"date": "2019-05-06", "close": 37.0, "volume": 1204.0}, {"date": "2019-05-07", "close": 36.8, "volume": 1165.0}, {"date": "2019-05-08", "close": 37.8, "volume": 499.0}, {"date": "2019-05-09", "close": 37.0, "volume": 1157.0}, {"date": "2019-05-10", "close": 38.6, "volume": 1743.0}, {"date": "2019-05-13", "close": 36.8, "volume": 505.0}, {"date": "2019-05-14", "close": 37.2, "volume": 497.0}, {"date": "2019-05-15", "close": 38.6, "volume": 1769.0}, {"date": "2019-05-16", "close": 38.9, "volume": 532.0}, {"date": "2019-05-17", "close": 38.8, "volume": 546.0}, {"date": "2019-05-20", "close": 39.0, "volume": 521.0}, {"date": "2019-05-21", "close": 39.198, "volume": 2820.0}, {"date": "2019-05-22", "close": 38.0, "volume": 671.0}, {"date": "2019-05-23", "close": 38.71, "volume": 2288.0}, {"date": "2019-05-24", "close": 39.0, "volume": 317.0}, {"date": "2019-05-28", "close": 38.4, "volume": 649.0}, {"date": "2019-05-29", "close": 37.8, "volume": 2223.0}, {"date": "2019-05-30", "close": 37.8, "volume": 198.0}, {"date": "2019-05-31", "close": 37.0, "volume": 448.0}, {"date": "2019-06-03", "close": 37.0, "volume": 1794.0}, {"date": "2019-06-04", "close": 36.4, "volume": 1156.0}, {"date": "2019-06-05", "close": 36.038, "volume": 745.0}, {"date": "2019-06-06", "close": 34.6, "volume": 1464.0}, {"date": "2019-06-07", "close": 30.4, "volume": 6625.0}, {"date": "2019-06-10", "close": 27.4, "volume": 7083.0}, {"date": "2019-06-11", "close": 26.2, "volume": 8917.0}, {"date": "2019-06-12", "close": 27.6, "volume": 10144.0}, {"date": "2019-06-13", "close": 27.2, "volume": 2123.0}, {"date": "2019-06-14", "close": 28.0, "volume": 2055.0}, {"date": "2019-06-17", "close": 25.8, "volume": 2234.0}, {"date": "2019-06-18", "close": 26.868, "volume": 1433.0}, {"date": "2019-06-19", "close": 27.8, "volume": 1206.0}, {"date": "2019-06-20", "close": 27.8, "volume": 2674.0}, {"date": "2019-06-21", "close": 27.2, "volume": 528.0}, {"date": "2019-06-24", "close": 26.7, "volume": 1519.0}, {"date": "2019-06-25", "close": 27.428, "volume": 284.0}, {"date": "2019-06-26", "close": 27.5, "volume": 680.0}, {"date": "2019-06-27", "close": 27.2, "volume": 235.0}, {"date": "2019-06-28", "close": 27.0, "volume": 1356.0}, {"date": "2019-07-01", "close": 26.6, "volume": 1255.0}, {"date": "2019-07-02", "close": 27.2, "volume": 1609.0}, {"date": "2019-07-03", "close": 26.6, "volume": 536.0}, {"date": "2019-07-05", "close": 26.6, "volume": 1083.0}, {"date": "2019-07-08", "close": 26.13, "volume": 889.0}, {"date": "2019-07-09", "close": 23.0, "volume": 1606.0}, {"date": "2019-07-10", "close": 25.0, "volume": 1002.0}, {"date": "2019-07-11", "close": 23.2, "volume": 2133.0}, {"date": "2019-07-12", "close": 24.0, "volume": 550.0}, {"date": "2019-07-15", "close": 24.2, "volume": 1859.0}, {"date": "2019-07-16", "close": 23.2, "volume": 3507.0}, {"date": "2019-07-17", "close": 24.4, "volume": 3433.0}, {"date": "2019-07-18", "close": 23.4, "volume": 657.0}, {"date": "2019-07-19", "close": 24.4, "volume": 3744.0}, {"date": "2019-07-22", "close": 24.4, "volume": 373.0}, {"date": "2019-07-23", "close": 25.0, "volume": 887.0}, {"date": "2019-07-24", "close": 24.2, "volume": 2232.0}, {"date": "2019-07-25", "close": 23.0, "volume": 2876.0}, {"date": "2019-07-26", "close": 23.884, "volume": 183.0}, {"date": "2019-07-29", "close": 22.6, "volume": 950.0}, {"date": "2019-07-30", "close": 23.2, "volume": 307.0}, {"date": "2019-07-31", "close": 22.0, "volume": 399.0}, {"date": "2019-08-01", "close": 21.2, "volume": 1752.0}, {"date": "2019-08-02", "close": 22.4, "volume": 472.0}, {"date": "2019-08-05", "close": 21.022, "volume": 474.0}, {"date": "2019-08-06", "close": 20.2, "volume": 1143.0}, {"date": "2019-08-07", "close": 21.8, "volume": 978.0}, {"date": "2019-08-08", "close": 24.8, "volume": 987.0}, {"date": "2019-08-09", "close": 26.0, "volume": 907.0}, {"date": "2019-08-12", "close": 24.4, "volume": 447.0}, {"date": "2019-08-13", "close": 24.8, "volume": 144.0}, {"date": "2019-08-14", "close": 25.0, "volume": 1156.0}, {"date": "2019-08-15", "close": 24.4, "volume": 23.0}, {"date": "2019-08-16", "close": 24.8, "volume": 45.0}, {"date": "2019-08-19", "close": 24.2, "volume": 207.0}, {"date": "2019-08-20", "close": 20.98, "volume": 6066.0}, {"date": "2019-08-21", "close": 22.6, "volume": 1584.0}, {"date": "2019-08-22", "close": 21.8, "volume": 117.0}, {"date": "2019-08-23", "close": 22.6, "volume": 532.0}, {"date": "2019-08-26", "close": 21.2, "volume": 1328.0}, {"date": "2019-08-27", "close": 20.4, "volume": 782.0}, {"date": "2019-08-28", "close": 19.8, "volume": 729.0}, {"date": "2019-08-29", "close": 19.8, "volume": 516.0}, {"date": "2019-08-30", "close": 21.0, "volume": 1256.0}, {"date": "2019-09-03", "close": 19.8, "volume": 402.0}, {"date": "2019-09-04", "close": 19.8, "volume": 993.0}, {"date": "2019-09-05", "close": 19.8, "volume": 1340.0}, {"date": "2019-09-06", "close": 20.0, "volume": 455.0}, {"date": "2019-09-09", "close": 19.0, "volume": 773.0}, {"date": "2019-09-10", "close": 19.952, "volume": 1955.0}, {"date": "2019-09-11", "close": 19.4, "volume": 2423.0}, {"date": "2019-09-12", "close": 20.0, "volume": 223.0}, {"date": "2019-09-13", "close": 19.0, "volume": 472.0}, {"date": "2019-09-16", "close": 19.602, "volume": 829.0}, {"date": "2019-09-17", "close": 19.6, "volume": 3097.0}, {"date": "2019-09-18", "close": 19.0, "volume": 702.0}, {"date": "2019-09-19", "close": 17.248, "volume": 2276.0}, {"date": "2019-09-20", "close": 18.1, "volume": 1014.0}, {"date": "2019-09-23", "close": 17.6, "volume": 320.0}, {"date": "2019-09-24", "close": 17.0, "volume": 675.0}, {"date": "2019-09-25", "close": 17.8, "volume": 240.0}, {"date": "2019-09-26", "close": 17.8, "volume": 234.0}, {"date": "2019-09-27", "close": 17.6, "volume": 221.0}, {"date": "2019-09-30", "close": 17.8, "volume": 45.0}, {"date": "2019-10-01", "close": 17.0, "volume": 786.0}, {"date": "2019-10-02", "close": 16.878, "volume": 417.0}, {"date": "2019-10-03", "close": 16.0, "volume": 2962.0}, {"date": "2019-10-04", "close": 16.758, "volume": 537.0}, {"date": "2019-10-07", "close": 16.8, "volume": 233.0}, {"date": "2019-10-08", "close": 19.4, "volume": 3913.0}, {"date": "2019-10-09", "close": 20.2, "volume": 1533.0}, {"date": "2019-10-10", "close": 19.4, "volume": 2246.0}, {"date": "2019-10-11", "close": 18.602, "volume": 2263.0}, {"date": "2019-10-14", "close": 18.2556, "volume": 913.0}, {"date": "2019-10-15", "close": 18.422, "volume": 150.0}, {"date": "2019-10-16", "close": 17.606, "volume": 3764.0}, {"date": "2019-10-17", "close": 18.18, "volume": 64.0}, {"date": "2019-10-18", "close": 18.87, "volume": 586.0}, {"date": "2019-10-21", "close": 19.4, "volume": 4231.0}, {"date": "2019-10-22", "close": 20.0, "volume": 2341.0}, {"date": "2019-10-23", "close": 19.616, "volume": 164.0}, {"date": "2019-10-24", "close": 19.8, "volume": 582.0}, {"date": "2019-10-25", "close": 21.8, "volume": 3280.0}, {"date": "2019-10-28", "close": 20.6, "volume": 1224.0}, {"date": "2019-10-29", "close": 20.0, "volume": 423.0}, {"date": "2019-10-30", "close": 20.0, "volume": 157.0}, {"date": "2019-10-31", "close": 19.4, "volume": 640.0}, {"date": "2019-11-01", "close": 18.3, "volume": 1153.0}, {"date": "2019-11-04", "close": 18.902, "volume": 1740.0}, {"date": "2019-11-05", "close": 18.8, "volume": 1678.0}, {"date": "2019-11-06", "close": 18.7652, "volume": 928.0}, {"date": "2019-11-07", "close": 18.41, "volume": 2762.0}, {"date": "2019-11-08", "close": 18.63, "volume": 811.0}, {"date": "2019-11-11", "close": 18.3136, "volume": 5713.0}, {"date": "2019-11-12", "close": 17.0, "volume": 875.0}, {"date": "2019-11-13", "close": 17.38, "volume": 1406.0}, {"date": "2019-11-14", "close": 18.0, "volume": 269.0}, {"date": "2019-11-15", "close": 17.626, "volume": 4818.0}, {"date": "2019-11-18", "close": 17.08, "volume": 684.0}, {"date": "2019-11-19", "close": 18.2, "volume": 1606.0}, {"date": "2019-11-20", "close": 16.956, "volume": 633.0}, {"date": "2019-11-21", "close": 14.6, "volume": 2371.0}, {"date": "2019-11-22", "close": 14.6, "volume": 3580.0}, {"date": "2019-11-25", "close": 14.8138, "volume": 3411.0}, {"date": "2019-11-26", "close": 14.7016, "volume": 2569.0}, {"date": "2019-11-27", "close": 14.998, "volume": 1466.0}, {"date": "2019-11-29", "close": 15.4, "volume": 2142.0}, {"date": "2019-12-02", "close": 15.418, "volume": 482.0}, {"date": "2019-12-03", "close": 16.14, "volume": 542.0}, {"date": "2019-12-04", "close": 16.0, "volume": 648.0}, {"date": "2019-12-05", "close": 15.934, "volume": 957.0}, {"date": "2019-12-06", "close": 16.0, "volume": 994.0}, {"date": "2019-12-09", "close": 16.72, "volume": 652.0}, {"date": "2019-12-10", "close": 16.0, "volume": 290.0}, {"date": "2019-12-11", "close": 15.92, "volume": 451.0}, {"date": "2019-12-12", "close": 16.0, "volume": 512.0}, {"date": "2019-12-13", "close": 15.0, "volume": 1256.0}, {"date": "2019-12-16", "close": 15.632, "volume": 389.0}, {"date": "2019-12-17", "close": 15.782, "volume": 1044.0}, {"date": "2019-12-18", "close": 15.782, "volume": 288.0}, {"date": "2019-12-19", "close": 16.0, "volume": 1296.0}, {"date": "2019-12-20", "close": 16.8, "volume": 602.0}, {"date": "2019-12-23", "close": 17.0, "volume": 850.0}, {"date": "2019-12-24", "close": 14.85, "volume": 2667.0}, {"date": "2019-12-26", "close": 14.4, "volume": 2295.0}, {"date": "2019-12-27", "close": 13.8, "volume": 2499.0}, {"date": "2019-12-30", "close": 14.47, "volume": 1695.0}, {"date": "2019-12-31", "close": 14.0, "volume": 2410.0}, {"date": "2020-01-02", "close": 14.3991, "volume": 1888.0}, {"date": "2020-01-03", "close": 16.332, "volume": 9601.0}, {"date": "2020-01-06", "close": 14.402, "volume": 3689.0}, {"date": "2020-01-07", "close": 14.4999, "volume": 1902.0}, {"date": "2020-01-08", "close": 14.6, "volume": 1843.0}, {"date": "2020-01-09", "close": 15.0, "volume": 3276.0}, {"date": "2020-01-10", "close": 14.366, "volume": 7062.0}, {"date": "2020-01-13", "close": 14.2, "volume": 2131.0}, {"date": "2020-01-14", "close": 13.9, "volume": 3766.0}, {"date": "2020-01-15", "close": 13.9, "volume": 863.0}, {"date": "2020-01-16", "close": 14.05, "volume": 2906.0}, {"date": "2020-01-17", "close": 14.3, "volume": 1723.0}, {"date": "2020-01-21", "close": 13.44, "volume": 9108.0}, {"date": "2020-01-22", "close": 13.156, "volume": 4603.0}, {"date": "2020-01-23", "close": 13.198, "volume": 1111.0}, {"date": "2020-01-24", "close": 12.4812, "volume": 3408.0}, {"date": "2020-01-27", "close": 11.6, "volume": 4116.0}, {"date": "2020-01-28", "close": 10.76, "volume": 6349.0}, {"date": "2020-01-29", "close": 11.198, "volume": 1028.0}, {"date": "2020-01-30", "close": 10.8458, "volume": 2247.0}, {"date": "2020-01-31", "close": 10.8, "volume": 652.0}, {"date": "2020-02-03", "close": 10.496, "volume": 1024.0}, {"date": "2020-02-04", "close": 12.3, "volume": 79759.0}, {"date": "2020-02-05", "close": 11.2, "volume": 13154.0}, {"date": "2020-02-06", "close": 10.834, "volume": 5821.0}, {"date": "2020-02-07", "close": 11.91, "volume": 11276.0}, {"date": "2020-02-10", "close": 11.398, "volume": 4477.0}, {"date": "2020-02-11", "close": 10.6, "volume": 4419.0}, {"date": "2020-02-12", "close": 10.6, "volume": 862.0}, {"date": "2020-02-13", "close": 11.0, "volume": 2828.0}, {"date": "2020-02-14", "close": 10.4384, "volume": 5258.0}, {"date": "2020-02-18", "close": 10.8, "volume": 12012.0}, {"date": "2020-02-19", "close": 10.73, "volume": 7145.0}, {"date": "2020-02-20", "close": 10.402, "volume": 5509.0}, {"date": "2020-02-21", "close": 11.1632, "volume": 1023.0}, {"date": "2020-02-24", "close": 11.4, "volume": 4009.0}, {"date": "2020-02-25", "close": 10.5762, "volume": 1704.0}, {"date": "2020-02-26", "close": 10.4599, "volume": 1080.0}, {"date": "2020-02-27", "close": 10.2, "volume": 7334.0}, {"date": "2020-02-28", "close": 9.252, "volume": 5203.0}, {"date": "2020-03-02", "close": 8.43, "volume": 9074.0}, {"date": "2020-03-03", "close": 9.8, "volume": 2135.0}, {"date": "2020-03-04", "close": 10.4733, "volume": 4663.0}, {"date": "2020-03-05", "close": 10.2, "volume": 467.0}, {"date": "2020-03-06", "close": 9.184, "volume": 349.0}, {"date": "2020-03-09", "close": 7.002, "volume": 3210.0}, {"date": "2020-03-10", "close": 8.8, "volume": 1636.0}, {"date": "2020-03-11", "close": 7.698, "volume": 3332.0}, {"date": "2020-03-12", "close": 6.962, "volume": 5042.0}, {"date": "2020-03-13", "close": 7.0263, "volume": 935.0}, {"date": "2020-03-16", "close": 6.204, "volume": 1229.0}, {"date": "2020-03-17", "close": 7.6, "volume": 16227.0}, {"date": "2020-03-18", "close": 7.7766, "volume": 12442.0}, {"date": "2020-03-19", "close": 6.57, "volume": 4095.0}, {"date": "2020-03-20", "close": 6.4, "volume": 1974.0}, {"date": "2020-03-23", "close": 5.84, "volume": 6768.0}, {"date": "2020-03-24", "close": 6.194, "volume": 3126.0}, {"date": "2020-03-25", "close": 6.0, "volume": 3203.0}, {"date": "2020-03-26", "close": 6.2, "volume": 3180.0}, {"date": "2020-03-27", "close": 6.8, "volume": 3791.0}, {"date": "2020-03-30", "close": 6.8, "volume": 3825.0}, {"date": "2020-03-31", "close": 7.298, "volume": 4749.0}, {"date": "2020-04-01", "close": 8.6, "volume": 2799.0}, {"date": "2020-04-02", "close": 7.8, "volume": 2695.0}, {"date": "2020-04-03", "close": 7.316, "volume": 959.0}, {"date": "2020-04-06", "close": 7.476, "volume": 1286.0}, {"date": "2020-04-07", "close": 8.0, "volume": 6727.0}, {"date": "2020-04-08", "close": 7.4, "volume": 4382.0}, {"date": "2020-04-09", "close": 7.4, "volume": 1145.0}, {"date": "2020-04-13", "close": 8.0, "volume": 1324.0}, {"date": "2020-04-14", "close": 8.2, "volume": 3042.0}, {"date": "2020-04-15", "close": 8.0, "volume": 4351.0}, {"date": "2020-04-16", "close": 8.202, "volume": 1839.0}, {"date": "2020-04-17", "close": 9.0, "volume": 13368.0}, {"date": "2020-04-20", "close": 9.4, "volume": 6564.0}, {"date": "2020-04-21", "close": 10.6, "volume": 107574.0}, {"date": "2020-04-22", "close": 12.0, "volume": 33475.0}, {"date": "2020-04-23", "close": 11.13, "volume": 10495.0}, {"date": "2020-04-24", "close": 10.604, "volume": 3280.0}, {"date": "2020-04-27", "close": 11.0, "volume": 3831.0}, {"date": "2020-04-28", "close": 10.8, "volume": 4542.0}, {"date": "2020-04-29", "close": 11.102, "volume": 1438.0}, {"date": "2020-04-30", "close": 10.4, "volume": 2757.0}, {"date": "2020-05-01", "close": 10.012, "volume": 2715.0}, {"date": "2020-05-04", "close": 10.202, "volume": 5438.0}, {"date": "2020-05-05", "close": 10.2, "volume": 723.0}, {"date": "2020-05-06", "close": 10.138, "volume": 2822.0}, {"date": "2020-05-07", "close": 10.61, "volume": 1910.0}, {"date": "2020-05-08", "close": 11.6, "volume": 39979.0}, {"date": "2020-05-11", "close": 12.16, "volume": 13189.0}, {"date": "2020-05-12", "close": 11.398, "volume": 8839.0}, {"date": "2020-05-13", "close": 11.058, "volume": 3277.0}, {"date": "2020-05-14", "close": 13.2, "volume": 46743.0}, {"date": "2020-05-15", "close": 13.0, "volume": 7836.0}, {"date": "2020-05-18", "close": 12.994, "volume": 3461.0}, {"date": "2020-05-19", "close": 12.4, "volume": 3445.0}, {"date": "2020-05-20", "close": 25.4, "volume": 4498016.0}, {"date": "2020-05-21", "close": 20.0, "volume": 694087.0}, {"date": "2020-05-22", "close": 16.94, "volume": 245215.0}, {"date": "2020-05-26", "close": 17.18, "volume": 191250.0}, {"date": "2020-05-27", "close": 17.954, "volume": 254349.0}, {"date": "2020-05-28", "close": 17.388, "volume": 226124.0}, {"date": "2020-05-29", "close": 17.0, "volume": 464356.0}, {"date": "2020-06-01", "close": 15.18, "volume": 212870.0}, {"date": "2020-06-02", "close": 14.57, "volume": 312576.0}, {"date": "2020-06-03", "close": 26.2, "volume": 2685099.0}, {"date": "2020-06-04", "close": 72.6, "volume": 11165685.0}, {"date": "2020-06-05", "close": 54.8, "volume": 1242286.0}, {"date": "2020-06-08", "close": 58.0, "volume": 749432.0}, {"date": "2020-06-09", "close": 48.0, "volume": 242812.0}, {"date": "2020-06-10", "close": 46.8, "volume": 195001.0}, {"date": "2020-06-11", "close": 48.8, "volume": 485158.0}, {"date": "2020-06-12", "close": 44.8, "volume": 159556.0}, {"date": "2020-06-15", "close": 47.0, "volume": 230954.0}, {"date": "2020-06-16", "close": 44.8, "volume": 128350.0}, {"date": "2020-06-17", "close": 44.4, "volume": 219971.0}, {"date": "2020-06-18", "close": 43.8, "volume": 75915.0}, {"date": "2020-06-19", "close": 46.6, "volume": 242147.0}, {"date": "2020-06-22", "close": 47.0, "volume": 127129.0}, {"date": "2020-06-23", "close": 46.0, "volume": 177600.0}, {"date": "2020-06-24", "close": 43.2, "volume": 164408.0}, {"date": "2020-06-25", "close": 42.0, "volume": 75971.0}, {"date": "2020-06-26", "close": 36.4, "volume": 95778.0}, {"date": "2020-06-29", "close": 36.2, "volume": 73484.0}, {"date": "2020-06-30", "close": 38.2, "volume": 147268.0}, {"date": "2020-07-01", "close": 36.0, "volume": 197116.0}, {"date": "2020-07-02", "close": 41.8, "volume": 543850.0}, {"date": "2020-07-06", "close": 41.6, "volume": 291942.0}, {"date": "2020-07-07", "close": 38.6, "volume": 71440.0}, {"date": "2020-07-08", "close": 40.6, "volume": 55534.0}, {"date": "2020-07-09", "close": 40.8, "volume": 35723.0}, {"date": "2020-07-10", "close": 39.2, "volume": 61636.0}, {"date": "2020-07-13", "close": 38.4, "volume": 162214.0}, {"date": "2020-07-14", "close": 38.4, "volume": 98309.0}, {"date": "2020-07-15", "close": 38.2, "volume": 69574.0}, {"date": "2020-07-16", "close": 36.4, "volume": 109191.0}, {"date": "2020-07-17", "close": 36.8, "volume": 87924.0}, {"date": "2020-07-20", "close": 35.6, "volume": 46475.0}, {"date": "2020-07-21", "close": 35.0, "volume": 42066.0}, {"date": "2020-07-22", "close": 35.2, "volume": 27319.0}, {"date": "2020-07-23", "close": 33.6, "volume": 48202.0}, {"date": "2020-07-24", "close": 33.4, "volume": 143639.0}, {"date": "2020-07-27", "close": 31.0, "volume": 58336.0}, {"date": "2020-07-28", "close": 30.6, "volume": 29005.0}, {"date": "2020-07-29", "close": 29.4, "volume": 43930.0}, {"date": "2020-07-30", "close": 30.0, "volume": 40771.0}, {"date": "2020-07-31", "close": 28.4, "volume": 31694.0}, {"date": "2020-08-03", "close": 30.2, "volume": 71304.0}, {"date": "2020-08-04", "close": 29.8, "volume": 19827.0}, {"date": "2020-08-05", "close": 29.4, "volume": 21107.0}, {"date": "2020-08-06", "close": 30.4, "volume": 43088.0}, {"date": "2020-08-07", "close": 30.0, "volume": 81240.0}, {"date": "2020-08-10", "close": 29.6, "volume": 50456.0}, {"date": "2020-08-11", "close": 28.2, "volume": 40292.0}, {"date": "2020-08-12", "close": 28.6, "volume": 42764.0}, {"date": "2020-08-13", "close": 32.8, "volume": 102333.0}, {"date": "2020-08-14", "close": 28.0, "volume": 101459.0}, {"date": "2020-08-17", "close": 26.0, "volume": 146123.0}, {"date": "2020-08-18", "close": 23.6, "volume": 90884.0}, {"date": "2020-08-19", "close": 22.8, "volume": 38589.0}, {"date": "2020-08-20", "close": 19.238, "volume": 208038.0}, {"date": "2020-08-21", "close": 19.054, "volume": 47351.0}, {"date": "2020-08-24", "close": 18.902, "volume": 199848.0}, {"date": "2020-08-25", "close": 18.232, "volume": 50589.0}, {"date": "2020-08-26", "close": 17.14, "volume": 47796.0}, {"date": "2020-08-27", "close": 16.964, "volume": 87681.0}, {"date": "2020-08-28", "close": 18.052, "volume": 246827.0}, {"date": "2020-08-31", "close": 17.6, "volume": 116135.0}, {"date": "2020-09-01", "close": 15.8, "volume": 178673.0}, {"date": "2020-09-02", "close": 14.4, "volume": 105017.0}, {"date": "2020-09-03", "close": 15.338, "volume": 65873.0}, {"date": "2020-09-04", "close": 14.2, "volume": 54342.0}, {"date": "2020-09-08", "close": 13.782, "volume": 20873.0}, {"date": "2020-09-09", "close": 13.698, "volume": 28184.0}, {"date": "2020-09-10", "close": 14.3, "volume": 59003.0}, {"date": "2020-09-11", "close": 18.174, "volume": 5042600.0}, {"date": "2020-09-14", "close": 18.088, "volume": 396073.0}, {"date": "2020-09-15", "close": 16.32, "volume": 155298.0}, {"date": "2020-09-16", "close": 13.46, "volume": 584002.0}, {"date": "2020-09-17", "close": 12.81, "volume": 271528.0}, {"date": "2020-09-18", "close": 12.66, "volume": 308711.0}, {"date": "2020-09-21", "close": 11.812, "volume": 176436.0}, {"date": "2020-09-22", "close": 12.4, "volume": 238571.0}, {"date": "2020-09-23", "close": 11.35, "volume": 136987.0}, {"date": "2020-09-24", "close": 11.128, "volume": 72955.0}, {"date": "2020-09-25", "close": 11.6, "volume": 135960.0}, {"date": "2020-09-28", "close": 11.298, "volume": 60754.0}, {"date": "2020-09-29", "close": 11.26, "volume": 54570.0}, {"date": "2020-09-30", "close": 11.302, "volume": 67173.0}, {"date": "2020-10-01", "close": 11.496, "volume": 110490.0}, {"date": "2020-10-02", "close": 11.4, "volume": 50553.0}, {"date": "2020-10-05", "close": 11.43, "volume": 35565.0}, {"date": "2020-10-06", "close": 11.214, "volume": 56035.0}, {"date": "2020-10-07", "close": 11.32, "volume": 59841.0}, {"date": "2020-10-08", "close": 11.442, "volume": 51600.0}, {"date": "2020-10-09", "close": 11.418, "volume": 56922.0}, {"date": "2020-10-12", "close": 11.826, "volume": 77301.0}, {"date": "2020-10-13", "close": 11.72, "volume": 54995.0}, {"date": "2020-10-14", "close": 11.7, "volume": 33203.0}, {"date": "2020-10-15", "close": 11.492, "volume": 41009.0}, {"date": "2020-10-16", "close": 11.978, "volume": 485111.0}, {"date": "2020-10-19", "close": 11.6, "volume": 180095.0}, {"date": "2020-10-20", "close": 11.1, "volume": 107615.0}, {"date": "2020-10-21", "close": 10.692, "volume": 78702.0}, {"date": "2020-10-22", "close": 10.602, "volume": 59104.0}, {"date": "2020-10-23", "close": 11.5, "volume": 268084.0}, {"date": "2020-10-26", "close": 11.1, "volume": 186578.0}, {"date": "2020-10-27", "close": 10.62, "volume": 86850.0}, {"date": "2020-10-28", "close": 10.08, "volume": 138916.0}, {"date": "2020-10-29", "close": 9.978, "volume": 116046.0}, {"date": "2020-10-30", "close": 9.4, "volume": 96241.0}, {"date": "2020-11-02", "close": 9.4, "volume": 59913.0}, {"date": "2020-11-03", "close": 9.528, "volume": 111853.0}, {"date": "2020-11-04", "close": 9.218, "volume": 54707.0}, {"date": "2020-11-05", "close": 9.438, "volume": 273472.0}, {"date": "2020-11-06", "close": 9.4, "volume": 115001.0}, {"date": "2020-11-09", "close": 10.226, "volume": 170223.0}, {"date": "2020-11-10", "close": 10.79, "volume": 265412.0}, {"date": "2020-11-11", "close": 11.598, "volume": 251079.0}, {"date": "2020-11-12", "close": 11.244, "volume": 103112.0}, {"date": "2020-11-13", "close": 12.0, "volume": 148616.0}, {"date": "2020-11-16", "close": 13.2, "volume": 936790.0}, {"date": "2020-11-17", "close": 11.0, "volume": 356173.0}, {"date": "2020-11-18", "close": 10.79, "volume": 164529.0}, {"date": "2020-11-19", "close": 10.87, "volume": 137707.0}, {"date": "2020-11-20", "close": 11.754, "volume": 285591.0}, {"date": "2020-11-23", "close": 11.902, "volume": 154504.0}, {"date": "2020-11-24", "close": 11.552, "volume": 213568.0}, {"date": "2020-11-25", "close": 11.19, "volume": 187881.0}, {"date": "2020-11-27", "close": 11.0, "volume": 81046.0}, {"date": "2020-11-30", "close": 10.76, "volume": 287234.0}, {"date": "2020-12-01", "close": 10.458, "volume": 153501.0}, {"date": "2020-12-02", "close": 10.4, "volume": 132790.0}, {"date": "2020-12-03", "close": 11.2, "volume": 813544.0}, {"date": "2020-12-04", "close": 13.97, "volume": 4760360.0}, {"date": "2020-12-07", "close": 13.742, "volume": 1082300.0}, {"date": "2020-12-08", "close": 17.16, "volume": 2930646.0}, {"date": "2020-12-09", "close": 17.32, "volume": 5463080.0}, {"date": "2020-12-10", "close": 16.622, "volume": 982924.0}, {"date": "2020-12-11", "close": 16.8, "volume": 676392.0}, {"date": "2020-12-14", "close": 17.58, "volume": 793627.0}, {"date": "2020-12-15", "close": 16.892, "volume": 451524.0}, {"date": "2020-12-16", "close": 16.392, "volume": 386343.0}, {"date": "2020-12-17", "close": 16.2, "volume": 371776.0}, {"date": "2020-12-18", "close": 15.33, "volume": 348602.0}, {"date": "2020-12-21", "close": 14.82, "volume": 385840.0}, {"date": "2020-12-22", "close": 14.0, "volume": 617927.0}, {"date": "2020-12-23", "close": 12.998, "volume": 798322.0}, {"date": "2020-12-24", "close": 12.8, "volume": 505170.0}, {"date": "2020-12-28", "close": 12.568, "volume": 522544.0}, {"date": "2020-12-29", "close": 13.798, "volume": 820783.0}, {"date": "2020-12-30", "close": 12.486, "volume": 721964.0}, {"date": "2020-12-31", "close": 12.896, "volume": 606554.0}, {"date": "2021-01-04", "close": 13.388, "volume": 383881.0}, {"date": "2021-01-05", "close": 15.28, "volume": 1129684.0}, {"date": "2021-01-06", "close": 14.2, "volume": 736117.0}, {"date": "2021-01-07", "close": 14.206, "volume": 325596.0}, {"date": "2021-01-08", "close": 14.25, "volume": 410087.0}, {"date": "2021-01-11", "close": 15.58, "volume": 1183925.0}, {"date": "2021-01-12", "close": 17.4, "volume": 1182097.0}, {"date": "2021-01-13", "close": 17.1, "volume": 1627781.0}, {"date": "2021-01-14", "close": 16.618, "volume": 540564.0}, {"date": "2021-01-15", "close": 16.52, "volume": 448102.0}, {"date": "2021-01-19", "close": 22.0, "volume": 3496509.0}, {"date": "2021-01-20", "close": 24.4, "volume": 2173492.0}, {"date": "2021-01-21", "close": 26.2, "volume": 4474650.0}, {"date": "2021-01-22", "close": 27.6, "volume": 1259062.0}, {"date": "2021-01-25", "close": 28.4, "volume": 1441235.0}, {"date": "2021-01-26", "close": 27.0, "volume": 819741.0}, {"date": "2021-01-27", "close": 25.8, "volume": 1565472.0}, {"date": "2021-01-28", "close": 25.0, "volume": 838597.0}, {"date": "2021-01-29", "close": 25.0, "volume": 569567.0}, {"date": "2021-02-01", "close": 27.8, "volume": 841870.0}, {"date": "2021-02-02", "close": 26.4, "volume": 610598.0}, {"date": "2021-02-03", "close": 32.6, "volume": 1371121.0}, {"date": "2021-02-04", "close": 37.4, "volume": 1786464.0}, {"date": "2021-02-05", "close": 36.0, "volume": 951478.0}, {"date": "2021-02-08", "close": 42.6, "volume": 1361148.0}, {"date": "2021-02-09", "close": 42.8, "volume": 1000201.0}, {"date": "2021-02-10", "close": 40.4, "volume": 982556.0}, {"date": "2021-02-11", "close": 38.6, "volume": 855468.0}, {"date": "2021-02-12", "close": 40.0, "volume": 737030.0}, {"date": "2021-02-16", "close": 41.2, "volume": 768253.0}, {"date": "2021-02-17", "close": 39.4, "volume": 489100.0}, {"date": "2021-02-18", "close": 37.6, "volume": 462636.0}, {"date": "2021-02-19", "close": 39.4, "volume": 475728.0}, {"date": "2021-02-22", "close": 38.2, "volume": 709844.0}, {"date": "2021-02-23", "close": 31.4, "volume": 1043128.0}, {"date": "2021-02-24", "close": 33.6, "volume": 613509.0}, {"date": "2021-02-25", "close": 29.2, "volume": 597303.0}, {"date": "2021-02-26", "close": 28.0, "volume": 624266.0}, {"date": "2021-03-01", "close": 28.8, "volume": 322406.0}, {"date": "2021-03-02", "close": 26.4, "volume": 576822.0}, {"date": "2021-03-03", "close": 23.6, "volume": 607938.0}, {"date": "2021-03-04", "close": 20.4, "volume": 1509134.0}, {"date": "2021-03-05", "close": 21.8, "volume": 693698.0}, {"date": "2021-03-08", "close": 24.6, "volume": 1185577.0}, {"date": "2021-03-09", "close": 24.8, "volume": 646965.0}, {"date": "2021-03-10", "close": 25.2, "volume": 836742.0}, {"date": "2021-03-11", "close": 25.4, "volume": 349123.0}, {"date": "2021-03-12", "close": 25.0, "volume": 332599.0}, {"date": "2021-03-15", "close": 26.8, "volume": 478806.0}, {"date": "2021-03-16", "close": 24.2, "volume": 439872.0}, {"date": "2021-03-17", "close": 26.4, "volume": 443729.0}, {"date": "2021-03-18", "close": 25.4, "volume": 348703.0}, {"date": "2021-03-19", "close": 27.0, "volume": 644953.0}, {"date": "2021-03-22", "close": 26.8, "volume": 364930.0}, {"date": "2021-03-23", "close": 30.2, "volume": 3124745.0}, {"date": "2021-03-24", "close": 32.4, "volume": 8502700.0}, {"date": "2021-03-25", "close": 38.4, "volume": 10028140.0}, {"date": "2021-03-26", "close": 33.8, "volume": 2472141.0}, {"date": "2021-03-29", "close": 31.2, "volume": 1359553.0}, {"date": "2021-03-30", "close": 37.2, "volume": 2196071.0}, {"date": "2021-03-31", "close": 33.4, "volume": 1267891.0}, {"date": "2021-04-01", "close": 31.6, "volume": 858495.0}, {"date": "2021-04-05", "close": 30.2, "volume": 717551.0}, {"date": "2021-04-06", "close": 28.6, "volume": 589370.0}, {"date": "2021-04-07", "close": 27.2, "volume": 522355.0}, {"date": "2021-04-08", "close": 27.8, "volume": 361951.0}, {"date": "2021-04-09", "close": 24.6, "volume": 1647569.0}, {"date": "2021-04-12", "close": 24.2, "volume": 446878.0}, {"date": "2021-04-13", "close": 22.8, "volume": 563696.0}, {"date": "2021-04-14", "close": 24.8, "volume": 4596901.0}, {"date": "2021-04-15", "close": 23.6, "volume": 796289.0}, {"date": "2021-04-16", "close": 24.4, "volume": 864166.0}, {"date": "2021-04-19", "close": 25.2, "volume": 1544496.0}, {"date": "2021-04-20", "close": 23.4, "volume": 845301.0}, {"date": "2021-04-21", "close": 26.0, "volume": 938357.0}, {"date": "2021-04-22", "close": 25.0, "volume": 1174706.0}, {"date": "2021-04-23", "close": 27.2, "volume": 2108114.0}, {"date": "2021-04-26", "close": 29.6, "volume": 4306778.0}, {"date": "2021-04-27", "close": 30.4, "volume": 3612242.0}, {"date": "2021-04-28", "close": 30.2, "volume": 2865796.0}, {"date": "2021-04-29", "close": 29.6, "volume": 2748954.0}, {"date": "2021-04-30", "close": 28.8, "volume": 3294202.0}, {"date": "2021-05-03", "close": 25.8, "volume": 2028186.0}, {"date": "2021-05-04", "close": 26.2, "volume": 1359264.0}, {"date": "2021-05-05", "close": 24.2, "volume": 1521105.0}, {"date": "2021-05-06", "close": 24.4, "volume": 1682765.0}, {"date": "2021-05-07", "close": 24.6, "volume": 3405158.0}, {"date": "2021-05-10", "close": 25.8, "volume": 2930355.0}, {"date": "2021-05-11", "close": 26.8, "volume": 2322174.0}, {"date": "2021-05-12", "close": 24.6, "volume": 1699884.0}, {"date": "2021-05-13", "close": 23.1, "volume": 1176574.0}, {"date": "2021-05-14", "close": 23.6, "volume": 1514582.0}, {"date": "2021-05-17", "close": 24.2, "volume": 814764.0}, {"date": "2021-05-18", "close": 26.0, "volume": 1196757.0}, {"date": "2021-05-19", "close": 24.0, "volume": 1656698.0}, {"date": "2021-05-20", "close": 26.8, "volume": 1263006.0}, {"date": "2021-05-21", "close": 25.8, "volume": 783114.0}, {"date": "2021-05-24", "close": 25.8, "volume": 625628.0}, {"date": "2021-05-25", "close": 26.2, "volume": 1015070.0}, {"date": "2021-05-26", "close": 29.4, "volume": 1368119.0}, {"date": "2021-05-27", "close": 28.8, "volume": 1132106.0}, {"date": "2021-05-28", "close": 28.6, "volume": 456584.0}, {"date": "2021-06-01", "close": 31.6, "volume": 485032.0}, {"date": "2021-06-02", "close": 31.0, "volume": 613623.0}, {"date": "2021-06-03", "close": 31.8, "volume": 586130.0}, {"date": "2021-06-04", "close": 32.4, "volume": 440269.0}, {"date": "2021-06-07", "close": 33.6, "volume": 522492.0}, {"date": "2021-06-08", "close": 34.2, "volume": 453923.0}, {"date": "2021-06-09", "close": 33.8, "volume": 431522.0}, {"date": "2021-06-10", "close": 31.4, "volume": 589360.0}, {"date": "2021-06-11", "close": 32.2, "volume": 276793.0}, {"date": "2021-06-14", "close": 32.2, "volume": 212483.0}, {"date": "2021-06-15", "close": 29.4, "volume": 316701.0}, {"date": "2021-06-16", "close": 30.0, "volume": 333122.0}, {"date": "2021-06-17", "close": 28.8, "volume": 276913.0}, {"date": "2021-06-18", "close": 27.6, "volume": 268133.0}, {"date": "2021-06-21", "close": 27.4, "volume": 324264.0}, {"date": "2021-06-22", "close": 27.2, "volume": 279137.0}, {"date": "2021-06-23", "close": 27.8, "volume": 192098.0}, {"date": "2021-06-24", "close": 27.8, "volume": 219118.0}, {"date": "2021-06-25", "close": 27.6, "volume": 244268.0}, {"date": "2021-06-28", "close": 28.0, "volume": 189943.0}, {"date": "2021-06-29", "close": 26.4, "volume": 361431.0}, {"date": "2021-06-30", "close": 25.8, "volume": 429538.0}, {"date": "2021-07-01", "close": 25.4, "volume": 232162.0}, {"date": "2021-07-02", "close": 24.6, "volume": 270922.0}, {"date": "2021-07-06", "close": 24.0, "volume": 232871.0}, {"date": "2021-07-07", "close": 22.8, "volume": 324224.0}, {"date": "2021-07-08", "close": 24.8, "volume": 532712.0}, {"date": "2021-07-09", "close": 25.2, "volume": 353781.0}, {"date": "2021-07-12", "close": 24.2, "volume": 420923.0}, {"date": "2021-07-13", "close": 23.2, "volume": 460714.0}, {"date": "2021-07-14", "close": 21.6, "volume": 1004487.0}, {"date": "2021-07-15", "close": 29.8, "volume": 8729050.0}, {"date": "2021-07-16", "close": 27.0, "volume": 2446192.0}, {"date": "2021-07-19", "close": 27.2, "volume": 1030893.0}, {"date": "2021-07-20", "close": 29.4, "volume": 1043560.0}, {"date": "2021-07-21", "close": 31.2, "volume": 1183033.0}, {"date": "2021-07-22", "close": 29.0, "volume": 810082.0}, {"date": "2021-07-23", "close": 29.2, "volume": 491884.0}, {"date": "2021-07-26", "close": 29.8, "volume": 844074.0}, {"date": "2021-07-27", "close": 30.0, "volume": 537015.0}, {"date": "2021-07-28", "close": 32.2, "volume": 917113.0}, {"date": "2021-07-29", "close": 31.4, "volume": 632553.0}, {"date": "2021-07-30", "close": 32.2, "volume": 702072.0}, {"date": "2021-08-02", "close": 34.0, "volume": 663680.0}, {"date": "2021-08-03", "close": 30.4, "volume": 852354.0}, {"date": "2021-08-04", "close": 30.0, "volume": 446283.0}, {"date": "2021-08-05", "close": 31.6, "volume": 313433.0}, {"date": "2021-08-06", "close": 31.0, "volume": 251251.0}, {"date": "2021-08-09", "close": 32.2, "volume": 386794.0}, {"date": "2021-08-10", "close": 33.0, "volume": 520859.0}, {"date": "2021-08-11", "close": 35.0, "volume": 1052494.0}, {"date": "2021-08-12", "close": 36.6, "volume": 1001715.0}, {"date": "2021-08-13", "close": 35.4, "volume": 560663.0}, {"date": "2021-08-16", "close": 33.4, "volume": 654418.0}, {"date": "2021-08-17", "close": 32.8, "volume": 559709.0}, {"date": "2021-08-18", "close": 31.4, "volume": 473654.0}, {"date": "2021-08-19", "close": 30.2, "volume": 498672.0}, {"date": "2021-08-20", "close": 30.2, "volume": 247607.0}, {"date": "2021-08-23", "close": 31.2, "volume": 281031.0}, {"date": "2021-08-24", "close": 34.0, "volume": 539712.0}, {"date": "2021-08-25", "close": 34.2, "volume": 547021.0}, {"date": "2021-08-26", "close": 34.6, "volume": 468718.0}, {"date": "2021-08-27", "close": 35.2, "volume": 370292.0}, {"date": "2021-08-30", "close": 37.6, "volume": 696098.0}, {"date": "2021-08-31", "close": 37.6, "volume": 784034.0}, {"date": "2021-09-01", "close": 41.6, "volume": 1372492.0}, {"date": "2021-09-02", "close": 40.0, "volume": 1175804.0}, {"date": "2021-09-03", "close": 39.8, "volume": 839700.0}, {"date": "2021-09-07", "close": 40.8, "volume": 485849.0}, {"date": "2021-09-08", "close": 40.6, "volume": 541280.0}, {"date": "2021-09-09", "close": 42.6, "volume": 670599.0}, {"date": "2021-09-10", "close": 41.6, "volume": 653029.0}, {"date": "2021-09-13", "close": 42.0, "volume": 420212.0}, {"date": "2021-09-14", "close": 43.2, "volume": 483588.0}, {"date": "2021-09-15", "close": 45.2, "volume": 708246.0}, {"date": "2021-09-16", "close": 44.8, "volume": 403089.0}, {"date": "2021-09-17", "close": 44.6, "volume": 566497.0}, {"date": "2021-09-20", "close": 42.8, "volume": 400947.0}, {"date": "2021-09-21", "close": 46.0, "volume": 663953.0}, {"date": "2021-09-22", "close": 48.2, "volume": 771874.0}, {"date": "2021-09-23", "close": 50.2, "volume": 478836.0}, {"date": "2021-09-24", "close": 52.6, "volume": 564186.0}, {"date": "2021-09-27", "close": 52.4, "volume": 734399.0}, {"date": "2021-09-28", "close": 51.6, "volume": 292650.0}, {"date": "2021-09-29", "close": 48.6, "volume": 453794.0}, {"date": "2021-09-30", "close": 50.2, "volume": 313919.0}, {"date": "2021-10-01", "close": 52.0, "volume": 267804.0}, {"date": "2021-10-04", "close": 52.4, "volume": 296973.0}, {"date": "2021-10-05", "close": 51.8, "volume": 169347.0}, {"date": "2021-10-06", "close": 47.8, "volume": 411926.0}, {"date": "2021-10-07", "close": 50.0, "volume": 186537.0}, {"date": "2021-10-08", "close": 48.8, "volume": 281640.0}, {"date": "2021-10-11", "close": 47.6, "volume": 236874.0}, {"date": "2021-10-12", "close": 47.4, "volume": 367442.0}, {"date": "2021-10-13", "close": 43.6, "volume": 726344.0}, {"date": "2021-10-14", "close": 45.4, "volume": 350915.0}, {"date": "2021-10-15", "close": 47.8, "volume": 267961.0}, {"date": "2021-10-18", "close": 48.8, "volume": 327279.0}, {"date": "2021-10-19", "close": 52.6, "volume": 273247.0}, {"date": "2021-10-20", "close": 56.8, "volume": 578679.0}, {"date": "2021-10-21", "close": 55.0, "volume": 304518.0}, {"date": "2021-10-22", "close": 51.2, "volume": 346331.0}, {"date": "2021-10-25", "close": 51.2, "volume": 538151.0}, {"date": "2021-10-26", "close": 50.8, "volume": 337771.0}, {"date": "2021-10-27", "close": 48.0, "volume": 284346.0}, {"date": "2021-10-28", "close": 48.6, "volume": 233416.0}, {"date": "2021-10-29", "close": 47.2, "volume": 197803.0}, {"date": "2021-11-01", "close": 46.4, "volume": 339237.0}, {"date": "2021-11-02", "close": 48.4, "volume": 266053.0}, {"date": "2021-11-03", "close": 49.2, "volume": 216104.0}, {"date": "2021-11-04", "close": 48.0, "volume": 122897.0}, {"date": "2021-11-05", "close": 48.0, "volume": 254458.0}, {"date": "2021-11-08", "close": 46.0, "volume": 267346.0}, {"date": "2021-11-09", "close": 46.0, "volume": 350219.0}, {"date": "2021-11-10", "close": 42.2, "volume": 350077.0}, {"date": "2021-11-11", "close": 44.2, "volume": 153083.0}, {"date": "2021-11-12", "close": 43.4, "volume": 144309.0}, {"date": "2021-11-15", "close": 44.6, "volume": 296091.0}, {"date": "2021-11-16", "close": 31.2, "volume": 1515510.0}, {"date": "2021-11-17", "close": 34.4, "volume": 563309.0}, {"date": "2021-11-18", "close": 32.2, "volume": 364933.0}, {"date": "2021-11-19", "close": 33.0, "volume": 267833.0}, {"date": "2021-11-22", "close": 34.0, "volume": 194456.0}, {"date": "2021-11-23", "close": 31.2, "volume": 185814.0}, {"date": "2021-11-24", "close": 32.4, "volume": 103436.0}, {"date": "2021-11-26", "close": 31.6, "volume": 110329.0}, {"date": "2021-11-29", "close": 30.2, "volume": 181308.0}, {"date": "2021-11-30", "close": 29.4, "volume": 164234.0}, {"date": "2021-12-01", "close": 27.8, "volume": 204394.0}, {"date": "2021-12-02", "close": 28.0, "volume": 198020.0}, {"date": "2021-12-03", "close": 26.4, "volume": 157633.0}, {"date": "2021-12-06", "close": 26.4, "volume": 148116.0}, {"date": "2021-12-07", "close": 28.0, "volume": 99686.0}, {"date": "2021-12-08", "close": 28.6, "volume": 192479.0}, {"date": "2021-12-09", "close": 27.0, "volume": 92618.0}, {"date": "2021-12-10", "close": 26.6, "volume": 116100.0}, {"date": "2021-12-13", "close": 25.8, "volume": 159767.0}, {"date": "2021-12-14", "close": 25.4, "volume": 125800.0}, {"date": "2021-12-15", "close": 26.0, "volume": 172584.0}, {"date": "2021-12-16", "close": 25.4, "volume": 174439.0}, {"date": "2021-12-17", "close": 26.4, "volume": 125419.0}, {"date": "2021-12-20", "close": 24.6, "volume": 249647.0}, {"date": "2021-12-21", "close": 24.6, "volume": 274230.0}, {"date": "2021-12-22", "close": 25.4, "volume": 207474.0}, {"date": "2021-12-23", "close": 25.4, "volume": 54882.0}, {"date": "2021-12-27", "close": 24.2, "volume": 183875.0}, {"date": "2021-12-28", "close": 23.8, "volume": 214570.0}, {"date": "2021-12-29", "close": 23.2, "volume": 131601.0}, {"date": "2021-12-30", "close": 23.8, "volume": 159152.0}, {"date": "2021-12-31", "close": 23.2, "volume": 119085.0}, {"date": "2022-01-03", "close": 25.0, "volume": 150430.0}, {"date": "2022-01-04", "close": 24.8, "volume": 159170.0}, {"date": "2022-01-05", "close": 23.2, "volume": 219249.0}, {"date": "2022-01-06", "close": 22.8, "volume": 155086.0}, {"date": "2022-01-07", "close": 22.4, "volume": 88714.0}, {"date": "2022-01-10", "close": 21.6, "volume": 110621.0}, {"date": "2022-01-11", "close": 23.2, "volume": 180644.0}, {"date": "2022-01-12", "close": 23.0, "volume": 120224.0}, {"date": "2022-01-13", "close": 22.0, "volume": 86835.0}, {"date": "2022-01-14", "close": 21.4, "volume": 130064.0}, {"date": "2022-01-18", "close": 21.0, "volume": 120625.0}, {"date": "2022-01-19", "close": 18.606, "volume": 294982.0}, {"date": "2022-01-20", "close": 17.576, "volume": 187030.0}, {"date": "2022-01-21", "close": 17.6, "volume": 184025.0}, {"date": "2022-01-24", "close": 17.2, "volume": 204375.0}, {"date": "2022-01-25", "close": 16.972, "volume": 65259.0}, {"date": "2022-01-26", "close": 16.706, "volume": 91453.0}, {"date": "2022-01-27", "close": 15.186, "volume": 139065.0}, {"date": "2022-01-28", "close": 15.292, "volume": 96241.0}, {"date": "2022-01-31", "close": 16.988, "volume": 108977.0}, {"date": "2022-02-01", "close": 17.526, "volume": 87226.0}, {"date": "2022-02-02", "close": 16.668, "volume": 114452.0}, {"date": "2022-02-03", "close": 15.684, "volume": 76549.0}, {"date": "2022-02-04", "close": 16.6, "volume": 74197.0}, {"date": "2022-02-07", "close": 15.412, "volume": 205263.0}, {"date": "2022-02-08", "close": 15.61, "volume": 127059.0}, {"date": "2022-02-09", "close": 15.938, "volume": 90855.0}, {"date": "2022-02-10", "close": 16.658, "volume": 110835.0}, {"date": "2022-02-11", "close": 16.378, "volume": 118909.0}, {"date": "2022-02-14", "close": 15.8, "volume": 189513.0}, {"date": "2022-02-15", "close": 22.4, "volume": 1687512.0}, {"date": "2022-02-16", "close": 20.2, "volume": 573668.0}, {"date": "2022-02-17", "close": 17.602, "volume": 323573.0}, {"date": "2022-02-18", "close": 17.002, "volume": 208006.0}, {"date": "2022-02-22", "close": 15.8, "volume": 164166.0}, {"date": "2022-02-23", "close": 14.718, "volume": 218168.0}, {"date": "2022-02-24", "close": 16.07, "volume": 203718.0}, {"date": "2022-02-25", "close": 15.57, "volume": 95260.0}, {"date": "2022-02-28", "close": 15.804, "volume": 111643.0}, {"date": "2022-03-01", "close": 14.932, "volume": 102392.0}, {"date": "2022-03-02", "close": 15.272, "volume": 59525.0}, {"date": "2022-03-03", "close": 14.266, "volume": 91860.0}, {"date": "2022-03-04", "close": 13.776, "volume": 123302.0}, {"date": "2022-03-07", "close": 13.296, "volume": 112037.0}, {"date": "2022-03-08", "close": 13.82, "volume": 140576.0}, {"date": "2022-03-09", "close": 14.404, "volume": 60417.0}, {"date": "2022-03-10", "close": 14.244, "volume": 46190.0}, {"date": "2022-03-11", "close": 13.452, "volume": 83849.0}, {"date": "2022-03-14", "close": 12.812, "volume": 118864.0}, {"date": "2022-03-15", "close": 12.928, "volume": 57685.0}, {"date": "2022-03-16", "close": 13.76, "volume": 57803.0}, {"date": "2022-03-17", "close": 14.198, "volume": 130718.0}, {"date": "2022-03-18", "close": 14.84, "volume": 256183.0}, {"date": "2022-03-21", "close": 13.96, "volume": 228695.0}, {"date": "2022-03-22", "close": 14.198, "volume": 106299.0}, {"date": "2022-03-23", "close": 13.662, "volume": 141370.0}, {"date": "2022-03-24", "close": 14.1, "volume": 104535.0}, {"date": "2022-03-25", "close": 13.854, "volume": 110241.0}, {"date": "2022-03-28", "close": 13.864, "volume": 77464.0}, {"date": "2022-03-29", "close": 14.774, "volume": 137860.0}, {"date": "2022-03-30", "close": 16.46, "volume": 299506.0}, {"date": "2022-03-31", "close": 16.272, "volume": 164219.0}, {"date": "2022-04-01", "close": 15.76, "volume": 135035.0}, {"date": "2022-04-04", "close": 17.198, "volume": 147242.0}, {"date": "2022-04-05", "close": 16.4, "volume": 98466.0}, {"date": "2022-04-06", "close": 16.024, "volume": 77185.0}, {"date": "2022-04-07", "close": 16.056, "volume": 77888.0}, {"date": "2022-04-08", "close": 16.316, "volume": 73284.0}, {"date": "2022-04-11", "close": 15.754, "volume": 49106.0}, {"date": "2022-04-12", "close": 15.556, "volume": 95083.0}, {"date": "2022-04-13", "close": 15.49, "volume": 50885.0}, {"date": "2022-04-14", "close": 14.72, "volume": 72409.0}, {"date": "2022-04-18", "close": 14.444, "volume": 41800.0}, {"date": "2022-04-19", "close": 14.976, "volume": 36471.0}, {"date": "2022-04-20", "close": 15.19, "volume": 39105.0}, {"date": "2022-04-21", "close": 14.498, "volume": 69117.0}, {"date": "2022-04-22", "close": 14.514, "volume": 39930.0}, {"date": "2022-04-25", "close": 14.066, "volume": 42587.0}, {"date": "2022-04-26", "close": 13.622, "volume": 78111.0}, {"date": "2022-04-27", "close": 13.738, "volume": 36807.0}, {"date": "2022-04-28", "close": 14.12, "volume": 38399.0}, {"date": "2022-04-29", "close": 13.922, "volume": 34154.0}, {"date": "2022-05-02", "close": 14.482, "volume": 146465.0}, {"date": "2022-05-03", "close": 15.148, "volume": 48520.0}, {"date": "2022-05-04", "close": 15.2, "volume": 36401.0}, {"date": "2022-05-05", "close": 14.64, "volume": 37546.0}, {"date": "2022-05-06", "close": 13.692, "volume": 89341.0}, {"date": "2022-05-09", "close": 12.3, "volume": 91134.0}, {"date": "2022-05-10", "close": 12.454, "volume": 45205.0}, {"date": "2022-05-11", "close": 11.42, "volume": 92499.0}, {"date": "2022-05-12", "close": 11.864, "volume": 65871.0}, {"date": "2022-05-13", "close": 13.1, "volume": 58764.0}, {"date": "2022-05-16", "close": 13.2, "volume": 31251.0}, {"date": "2022-05-17", "close": 13.724, "volume": 20583.0}, {"date": "2022-05-18", "close": 12.48, "volume": 37506.0}, {"date": "2022-05-19", "close": 13.166, "volume": 62501.0}, {"date": "2022-05-20", "close": 12.37, "volume": 50178.0}, {"date": "2022-05-23", "close": 13.054, "volume": 30737.0}, {"date": "2022-05-24", "close": 12.4, "volume": 20446.0}, {"date": "2022-05-25", "close": 12.53, "volume": 35335.0}, {"date": "2022-05-26", "close": 12.804, "volume": 32745.0}, {"date": "2022-05-27", "close": 13.402, "volume": 40735.0}, {"date": "2022-05-31", "close": 14.022, "volume": 22408.0}, {"date": "2022-06-01", "close": 12.9, "volume": 39971.0}, {"date": "2022-06-02", "close": 13.228, "volume": 17195.0}, {"date": "2022-06-03", "close": 13.498, "volume": 23440.0}, {"date": "2022-06-06", "close": 13.3, "volume": 26284.0}, {"date": "2022-06-07", "close": 12.9, "volume": 43774.0}, {"date": "2022-06-08", "close": 13.8, "volume": 26744.0}, {"date": "2022-06-09", "close": 13.4, "volume": 19322.0}, {"date": "2022-06-10", "close": 13.148, "volume": 41281.0}, {"date": "2022-06-13", "close": 11.628, "volume": 110652.0}, {"date": "2022-06-14", "close": 11.232, "volume": 57623.0}, {"date": "2022-06-15", "close": 11.6, "volume": 25214.0}, {"date": "2022-06-16", "close": 10.748, "volume": 91125.0}, {"date": "2022-06-17", "close": 10.2, "volume": 102596.0}, {"date": "2022-06-21", "close": 11.2, "volume": 75380.0}, {"date": "2022-06-22", "close": 11.17, "volume": 42510.0}, {"date": "2022-06-23", "close": 11.8, "volume": 38889.0}, {"date": "2022-06-24", "close": 12.906, "volume": 85680.0}, {"date": "2022-06-27", "close": 13.92, "volume": 156658.0}, {"date": "2022-06-28", "close": 12.474, "volume": 300092.0}, {"date": "2022-06-29", "close": 10.678, "volume": 294974.0}, {"date": "2022-06-30", "close": 9.84, "volume": 252366.0}, {"date": "2022-07-01", "close": 10.2, "volume": 131622.0}, {"date": "2022-07-05", "close": 10.2, "volume": 60991.0}, {"date": "2022-07-06", "close": 9.866, "volume": 42985.0}, {"date": "2022-07-07", "close": 10.354, "volume": 85043.0}, {"date": "2022-07-08", "close": 10.4, "volume": 34285.0}, {"date": "2022-07-11", "close": 9.914, "volume": 41224.0}, {"date": "2022-07-12", "close": 10.526, "volume": 52752.0}, {"date": "2022-07-13", "close": 10.974, "volume": 72565.0}, {"date": "2022-07-14", "close": 10.85, "volume": 35335.0}, {"date": "2022-07-15", "close": 11.004, "volume": 37955.0}, {"date": "2022-07-18", "close": 11.618, "volume": 115637.0}, {"date": "2022-07-19", "close": 11.8, "volume": 88113.0}, {"date": "2022-07-20", "close": 12.2, "volume": 47158.0}, {"date": "2022-07-21", "close": 12.584, "volume": 38757.0}, {"date": "2022-07-22", "close": 11.566, "volume": 58142.0}, {"date": "2022-07-25", "close": 11.502, "volume": 26044.0}, {"date": "2022-07-26", "close": 10.878, "volume": 30432.0}, {"date": "2022-07-27", "close": 11.358, "volume": 27735.0}, {"date": "2022-07-28", "close": 11.428, "volume": 20056.0}, {"date": "2022-07-29", "close": 11.248, "volume": 27528.0}, {"date": "2022-08-01", "close": 11.598, "volume": 20264.0}, {"date": "2022-08-02", "close": 11.908, "volume": 44928.0}, {"date": "2022-08-03", "close": 12.02, "volume": 62331.0}, {"date": "2022-08-04", "close": 12.08, "volume": 23527.0}, {"date": "2022-08-05", "close": 12.554, "volume": 35892.0}, {"date": "2022-08-08", "close": 12.498, "volume": 29476.0}, {"date": "2022-08-09", "close": 12.26, "volume": 23843.0}, {"date": "2022-08-10", "close": 12.8, "volume": 28097.0}, {"date": "2022-08-11", "close": 13.4, "volume": 74780.0}, {"date": "2022-08-12", "close": 15.376, "volume": 93688.0}, {"date": "2022-08-15", "close": 15.26, "volume": 129904.0}, {"date": "2022-08-16", "close": 12.642, "volume": 185397.0}, {"date": "2022-08-17", "close": 12.656, "volume": 60519.0}, {"date": "2022-08-18", "close": 12.656, "volume": 37366.0}, {"date": "2022-08-19", "close": 11.858, "volume": 63884.0}, {"date": "2022-08-22", "close": 11.524, "volume": 61143.0}, {"date": "2022-08-23", "close": 11.674, "volume": 21765.0}, {"date": "2022-08-24", "close": 11.672, "volume": 27870.0}, {"date": "2022-08-25", "close": 11.876, "volume": 31775.0}, {"date": "2022-08-26", "close": 11.616, "volume": 37910.0}, {"date": "2022-08-29", "close": 11.34, "volume": 19727.0}, {"date": "2022-08-30", "close": 10.946, "volume": 42125.0}, {"date": "2022-08-31", "close": 10.802, "volume": 44909.0}, {"date": "2022-09-01", "close": 10.42, "volume": 48923.0}, {"date": "2022-09-02", "close": 10.542, "volume": 21488.0}, {"date": "2022-09-06", "close": 10.324, "volume": 33980.0}, {"date": "2022-09-07", "close": 10.084, "volume": 71610.0}, {"date": "2022-09-08", "close": 10.636, "volume": 57200.0}, {"date": "2022-09-09", "close": 10.816, "volume": 28187.0}, {"date": "2022-09-12", "close": 11.226, "volume": 35742.0}, {"date": "2022-09-13", "close": 10.812, "volume": 30081.0}, {"date": "2022-09-14", "close": 10.76, "volume": 24127.0}, {"date": "2022-09-15", "close": 10.14, "volume": 59200.0}, {"date": "2022-09-16", "close": 10.0, "volume": 51221.0}, {"date": "2022-09-19", "close": 9.9, "volume": 39289.0}, {"date": "2022-09-20", "close": 9.03, "volume": 107283.0}, {"date": "2022-09-21", "close": 9.758, "volume": 58120.0}, {"date": "2022-09-22", "close": 9.562, "volume": 32210.0}, {"date": "2022-09-23", "close": 9.472, "volume": 43346.0}, {"date": "2022-09-26", "close": 9.122, "volume": 29384.0}, {"date": "2022-09-27", "close": 8.798, "volume": 48219.0}, {"date": "2022-09-28", "close": 8.97, "volume": 26175.0}, {"date": "2022-09-29", "close": 8.342, "volume": 55066.0}, {"date": "2022-09-30", "close": 7.896, "volume": 80035.0}, {"date": "2022-10-03", "close": 8.4, "volume": 22098.0}, {"date": "2022-10-04", "close": 8.6, "volume": 22887.0}, {"date": "2022-10-05", "close": 8.5, "volume": 16953.0}, {"date": "2022-10-06", "close": 9.098, "volume": 25138.0}, {"date": "2022-10-07", "close": 8.602, "volume": 27941.0}, {"date": "2022-10-10", "close": 8.26, "volume": 16861.0}, {"date": "2022-10-11", "close": 8.2, "volume": 33468.0}, {"date": "2022-10-12", "close": 8.394, "volume": 11345.0}, {"date": "2022-10-13", "close": 8.976, "volume": 37439.0}, {"date": "2022-10-14", "close": 10.092, "volume": 124610.0}, {"date": "2022-10-17", "close": 9.602, "volume": 36108.0}, {"date": "2022-10-18", "close": 9.616, "volume": 29637.0}, {"date": "2022-10-19", "close": 8.84, "volume": 17340.0}, {"date": "2022-10-20", "close": 8.904, "volume": 27598.0}, {"date": "2022-10-21", "close": 8.97, "volume": 18290.0}, {"date": "2022-10-24", "close": 9.396, "volume": 34045.0}, {"date": "2022-10-25", "close": 10.056, "volume": 36703.0}, {"date": "2022-10-26", "close": 10.502, "volume": 68694.0}, {"date": "2022-10-27", "close": 10.798, "volume": 43134.0}, {"date": "2022-10-28", "close": 10.64, "volume": 25321.0}, {"date": "2022-10-31", "close": 10.584, "volume": 19317.0}, {"date": "2022-11-01", "close": 10.692, "volume": 19804.0}, {"date": "2022-11-02", "close": 10.874, "volume": 39310.0}, {"date": "2022-11-03", "close": 10.6, "volume": 26619.0}, {"date": "2022-11-04", "close": 11.158, "volume": 33501.0}, {"date": "2022-11-07", "close": 11.484, "volume": 29917.0}, {"date": "2022-11-08", "close": 12.104, "volume": 30579.0}, {"date": "2022-11-09", "close": 11.784, "volume": 80254.0}, {"date": "2022-11-10", "close": 11.6, "volume": 45463.0}, {"date": "2022-11-11", "close": 12.14, "volume": 24974.0}, {"date": "2022-11-14", "close": 11.952, "volume": 28968.0}, {"date": "2022-11-15", "close": 10.8, "volume": 83970.0}, {"date": "2022-11-16", "close": 10.2, "volume": 40039.0}, {"date": "2022-11-17", "close": 9.534, "volume": 72394.0}, {"date": "2022-11-18", "close": 9.288, "volume": 24679.0}, {"date": "2022-11-21", "close": 9.162, "volume": 25277.0}, {"date": "2022-11-22", "close": 9.15, "volume": 23161.0}, {"date": "2022-11-23", "close": 9.08, "volume": 18148.0}, {"date": "2022-11-25", "close": 9.38, "volume": 9392.0}, {"date": "2022-11-28", "close": 9.296, "volume": 21820.0}, {"date": "2022-11-29", "close": 9.05, "volume": 15117.0}, {"date": "2022-11-30", "close": 9.504, "volume": 28876.0}, {"date": "2022-12-01", "close": 9.6, "volume": 27364.0}, {"date": "2022-12-02", "close": 9.596, "volume": 18639.0}, {"date": "2022-12-05", "close": 9.846, "volume": 36851.0}, {"date": "2022-12-06", "close": 9.106, "volume": 53278.0}, {"date": "2022-12-07", "close": 9.422, "volume": 20908.0}, {"date": "2022-12-08", "close": 9.382, "volume": 17075.0}, {"date": "2022-12-09", "close": 9.58, "volume": 9365.0}, {"date": "2022-12-12", "close": 9.38, "volume": 11585.0}, {"date": "2022-12-13", "close": 9.634, "volume": 13593.0}, {"date": "2022-12-14", "close": 9.5, "volume": 9697.0}, {"date": "2022-12-15", "close": 9.102, "volume": 15989.0}, {"date": "2022-12-16", "close": 8.996, "volume": 15910.0}, {"date": "2022-12-19", "close": 8.594, "volume": 20976.0}, {"date": "2022-12-20", "close": 8.42, "volume": 30960.0}, {"date": "2022-12-21", "close": 8.4, "volume": 13225.0}, {"date": "2022-12-22", "close": 8.208, "volume": 32832.0}, {"date": "2022-12-23", "close": 8.3, "volume": 21118.0}, {"date": "2022-12-27", "close": 7.91, "volume": 46081.0}, {"date": "2022-12-28", "close": 7.58, "volume": 29556.0}, {"date": "2022-12-29", "close": 7.66, "volume": 40521.0}, {"date": "2022-12-30", "close": 7.754, "volume": 32703.0}, {"date": "2023-01-03", "close": 7.998, "volume": 24677.0}, {"date": "2023-01-04", "close": 8.74, "volume": 27493.0}, {"date": "2023-01-05", "close": 8.598, "volume": 9056.0}, {"date": "2023-01-06", "close": 9.358, "volume": 30846.0}, {"date": "2023-01-09", "close": 9.52, "volume": 12082.0}, {"date": "2023-01-10", "close": 10.282, "volume": 32480.0}, {"date": "2023-01-11", "close": 9.6, "volume": 34929.0}, {"date": "2023-01-12", "close": 9.894, "volume": 17715.0}, {"date": "2023-01-13", "close": 9.602, "volume": 25718.0}, {"date": "2023-01-17", "close": 10.004, "volume": 19252.0}, {"date": "2023-01-18", "close": 9.958, "volume": 19974.0}, {"date": "2023-01-19", "close": 10.06, "volume": 14113.0}, {"date": "2023-01-20", "close": 10.68, "volume": 49496.0}, {"date": "2023-01-23", "close": 11.344, "volume": 56689.0}, {"date": "2023-01-24", "close": 11.4, "volume": 15046.0}, {"date": "2023-01-25", "close": 11.356, "volume": 12244.0}, {"date": "2023-01-26", "close": 11.396, "volume": 21103.0}, {"date": "2023-01-27", "close": 11.112, "volume": 17477.0}, {"date": "2023-01-30", "close": 11.376, "volume": 13299.0}, {"date": "2023-01-31", "close": 11.598, "volume": 45305.0}, {"date": "2023-02-01", "close": 11.718, "volume": 18452.0}, {"date": "2023-02-02", "close": 12.26, "volume": 52253.0}, {"date": "2023-02-03", "close": 11.612, "volume": 33934.0}, {"date": "2023-02-06", "close": 11.234, "volume": 23568.0}, {"date": "2023-02-07", "close": 11.37, "volume": 9946.0}, {"date": "2023-02-08", "close": 11.778, "volume": 15036.0}, {"date": "2023-02-09", "close": 11.938, "volume": 24196.0}, {"date": "2023-02-10", "close": 12.0, "volume": 22938.0}, {"date": "2023-02-13", "close": 11.902, "volume": 34373.0}, {"date": "2023-02-14", "close": 11.0, "volume": 117530.0}, {"date": "2023-02-15", "close": 10.962, "volume": 118352.0}, {"date": "2023-02-16", "close": 10.18, "volume": 51197.0}, {"date": "2023-02-17", "close": 9.298, "volume": 70502.0}, {"date": "2023-02-21", "close": 9.418, "volume": 35062.0}, {"date": "2023-02-22", "close": 9.8, "volume": 46557.0}, {"date": "2023-02-23", "close": 9.2, "volume": 34950.0}, {"date": "2023-02-24", "close": 8.56, "volume": 54988.0}, {"date": "2023-02-27", "close": 8.68, "volume": 71852.0}, {"date": "2023-02-28", "close": 9.84, "volume": 36154.0}, {"date": "2023-03-01", "close": 10.0, "volume": 123632.0}, {"date": "2023-03-02", "close": 10.502, "volume": 83669.0}, {"date": "2023-03-03", "close": 10.872, "volume": 38971.0}, {"date": "2023-03-06", "close": 11.4, "volume": 75476.0}, {"date": "2023-03-07", "close": 11.912, "volume": 46435.0}, {"date": "2023-03-08", "close": 11.188, "volume": 26431.0}, {"date": "2023-03-09", "close": 10.434, "volume": 31278.0}, {"date": "2023-03-10", "close": 10.778, "volume": 25343.0}, {"date": "2023-03-13", "close": 9.7, "volume": 70213.0}, {"date": "2023-03-14", "close": 9.376, "volume": 31048.0}, {"date": "2023-03-15", "close": 8.7, "volume": 38609.0}, {"date": "2023-03-16", "close": 9.344, "volume": 23628.0}, {"date": "2023-03-17", "close": 9.26, "volume": 13758.0}, {"date": "2023-03-20", "close": 9.0, "volume": 26015.0}, {"date": "2023-03-21", "close": 8.85, "volume": 31864.0}, {"date": "2023-03-22", "close": 8.55, "volume": 18723.0}, {"date": "2023-03-23", "close": 8.88, "volume": 17276.0}, {"date": "2023-03-24", "close": 8.998, "volume": 12229.0}, {"date": "2023-03-27", "close": 9.036, "volume": 21240.0}, {"date": "2023-03-28", "close": 8.98, "volume": 28173.0}, {"date": "2023-03-29", "close": 8.6, "volume": 15586.0}, {"date": "2023-03-30", "close": 8.4, "volume": 33651.0}, {"date": "2023-03-31", "close": 8.4, "volume": 32792.0}, {"date": "2023-04-03", "close": 8.214, "volume": 42780.0}, {"date": "2023-04-04", "close": 8.16, "volume": 22188.0}, {"date": "2023-04-05", "close": 8.238, "volume": 7597.0}, {"date": "2023-04-06", "close": 8.318, "volume": 13358.0}, {"date": "2023-04-10", "close": 8.57, "volume": 27843.0}, {"date": "2023-04-11", "close": 8.96, "volume": 50779.0}, {"date": "2023-04-12", "close": 8.726, "volume": 13490.0}, {"date": "2023-04-13", "close": 8.8, "volume": 18244.0}, {"date": "2023-04-14", "close": 8.8, "volume": 9682.0}, {"date": "2023-04-17", "close": 8.802, "volume": 18939.0}, {"date": "2023-04-18", "close": 8.66, "volume": 12683.0}, {"date": "2023-04-19", "close": 8.4, "volume": 14602.0}, {"date": "2023-04-20", "close": 8.118, "volume": 19300.0}, {"date": "2023-04-21", "close": 8.06, "volume": 80915.0}, {"date": "2023-04-24", "close": 8.0, "volume": 14342.0}, {"date": "2023-04-25", "close": 7.916, "volume": 8397.0}, {"date": "2023-04-26", "close": 8.018, "volume": 39481.0}, {"date": "2023-04-27", "close": 7.794, "volume": 28128.0}, {"date": "2023-04-28", "close": 7.828, "volume": 17868.0}, {"date": "2023-05-01", "close": 7.66, "volume": 23833.0}, {"date": "2023-05-02", "close": 7.488, "volume": 46115.0}, {"date": "2023-05-03", "close": 7.4, "volume": 43870.0}, {"date": "2023-05-04", "close": 7.402, "volume": 21851.0}, {"date": "2023-05-05", "close": 6.6, "volume": 147224.0}, {"date": "2023-05-08", "close": 6.55, "volume": 44307.0}, {"date": "2023-05-09", "close": 6.752, "volume": 78360.0}, {"date": "2023-05-10", "close": 6.2, "volume": 44808.0}, {"date": "2023-05-11", "close": 6.002, "volume": 46695.0}, {"date": "2023-05-12", "close": 6.028, "volume": 46651.0}, {"date": "2023-05-15", "close": 6.0, "volume": 32586.0}, {"date": "2023-05-16", "close": 5.798, "volume": 32556.0}, {"date": "2023-05-17", "close": 6.168, "volume": 24851.0}, {"date": "2023-05-18", "close": 5.802, "volume": 31882.0}, {"date": "2023-05-19", "close": 5.84, "volume": 26439.0}, {"date": "2023-05-22", "close": 5.89, "volume": 55616.0}, {"date": "2023-05-23", "close": 5.948, "volume": 38649.0}, {"date": "2023-05-24", "close": 5.72, "volume": 49224.0}, {"date": "2023-05-25", "close": 5.522, "volume": 36927.0}, {"date": "2023-05-26", "close": 5.58, "volume": 26338.0}, {"date": "2023-05-30", "close": 5.7, "volume": 34892.0}, {"date": "2023-05-31", "close": 5.876, "volume": 34845.0}, {"date": "2023-06-01", "close": 6.268, "volume": 62227.0}, {"date": "2023-06-02", "close": 6.3, "volume": 36507.0}, {"date": "2023-06-05", "close": 6.35, "volume": 35991.0}, {"date": "2023-06-06", "close": 6.1, "volume": 20873.0}, {"date": "2023-06-07", "close": 6.046, "volume": 22752.0}, {"date": "2023-06-08", "close": 5.144, "volume": 254498.0}, {"date": "2023-06-09", "close": 4.04, "volume": 501700.0}, {"date": "2023-06-12", "close": 3.69, "volume": 506012.0}, {"date": "2023-06-13", "close": 3.56, "volume": 1043527.0}, {"date": "2023-06-14", "close": 2.45, "volume": 2537268.0}, {"date": "2023-06-15", "close": 2.52, "volume": 392453.0}, {"date": "2023-06-16", "close": 2.38, "volume": 182666.0}, {"date": "2023-06-20", "close": 2.15, "volume": 329949.0}, {"date": "2023-06-21", "close": 2.27, "volume": 190701.0}, {"date": "2023-06-22", "close": 2.31, "volume": 168053.0}, {"date": "2023-06-23", "close": 2.1, "volume": 156179.0}, {"date": "2023-06-26", "close": 2.06, "volume": 173527.0}, {"date": "2023-06-27", "close": 2.14, "volume": 84824.0}, {"date": "2023-06-28", "close": 2.21, "volume": 194349.0}, {"date": "2023-06-29", "close": 2.3, "volume": 263264.0}, {"date": "2023-06-30", "close": 1.905, "volume": 691115.0}, {"date": "2023-07-03", "close": 1.855, "volume": 149900.0}, {"date": "2023-07-05", "close": 1.7, "volume": 401150.0}, {"date": "2023-07-06", "close": 1.62, "volume": 188977.0}, {"date": "2023-07-07", "close": 1.62, "volume": 139212.0}, {"date": "2023-07-10", "close": 1.56, "volume": 157165.0}, {"date": "2023-07-11", "close": 1.6, "volume": 131925.0}, {"date": "2023-07-12", "close": 1.55, "volume": 172358.0}, {"date": "2023-07-13", "close": 1.55, "volume": 162385.0}, {"date": "2023-07-14", "close": 1.58, "volume": 195095.0}, {"date": "2023-07-17", "close": 1.69, "volume": 241801.0}, {"date": "2023-07-18", "close": 1.68, "volume": 75029.0}, {"date": "2023-07-19", "close": 1.68, "volume": 91888.0}, {"date": "2023-07-20", "close": 1.64, "volume": 90833.0}, {"date": "2023-07-21", "close": 1.57, "volume": 116702.0}, {"date": "2023-07-24", "close": 1.67, "volume": 245715.0}, {"date": "2023-07-25", "close": 1.58, "volume": 137541.0}, {"date": "2023-07-26", "close": 1.57, "volume": 158780.0}, {"date": "2023-07-27", "close": 1.53, "volume": 87411.0}, {"date": "2023-07-28", "close": 1.59, "volume": 95123.0}, {"date": "2023-07-31", "close": 1.62, "volume": 38958.0}, {"date": "2023-08-01", "close": 1.66, "volume": 102562.0}, {"date": "2023-08-02", "close": 1.58, "volume": 117693.0}, {"date": "2023-08-03", "close": 1.56, "volume": 127758.0}, {"date": "2023-08-04", "close": 1.47, "volume": 144178.0}, {"date": "2023-08-07", "close": 1.38, "volume": 203190.0}, {"date": "2023-08-08", "close": 1.4, "volume": 222091.0}, {"date": "2023-08-09", "close": 1.29, "volume": 159557.0}, {"date": "2023-08-10", "close": 1.23, "volume": 170034.0}, {"date": "2023-08-11", "close": 1.27, "volume": 125517.0}, {"date": "2023-08-14", "close": 1.33, "volume": 208830.0}, {"date": "2023-08-15", "close": 1.05, "volume": 526230.0}, {"date": "2023-08-16", "close": 1.03, "volume": 183307.0}, {"date": "2023-08-17", "close": 1.19, "volume": 218051.0}, {"date": "2023-08-18", "close": 1.25, "volume": 255198.0}, {"date": "2023-08-21", "close": 1.2, "volume": 93151.0}, {"date": "2023-08-22", "close": 1.09, "volume": 108055.0}, {"date": "2023-08-23", "close": 1.09, "volume": 72463.0}, {"date": "2023-08-24", "close": 1.1, "volume": 290284.0}, {"date": "2023-08-25", "close": 1.0, "volume": 127891.0}, {"date": "2023-08-28", "close": 1.05, "volume": 89368.0}, {"date": "2023-08-29", "close": 1.1103, "volume": 88491.0}, {"date": "2023-08-30", "close": 1.14, "volume": 49856.0}, {"date": "2023-08-31", "close": 1.14, "volume": 31112.0}, {"date": "2023-09-01", "close": 1.31, "volume": 297828.0}, {"date": "2023-09-05", "close": 1.41, "volume": 110717.0}, {"date": "2023-09-06", "close": 1.39, "volume": 126930.0}, {"date": "2023-09-07", "close": 1.3, "volume": 97519.0}, {"date": "2023-09-08", "close": 1.17, "volume": 80235.0}, {"date": "2023-09-11", "close": 1.26, "volume": 45717.0}, {"date": "2023-09-12", "close": 1.3, "volume": 52290.0}, {"date": "2023-09-13", "close": 1.25, "volume": 22182.0}, {"date": "2023-09-14", "close": 1.25, "volume": 58032.0}, {"date": "2023-09-15", "close": 1.32, "volume": 69875.0}, {"date": "2023-09-18", "close": 1.21, "volume": 74220.0}, {"date": "2023-09-19", "close": 1.18, "volume": 47651.0}, {"date": "2023-09-20", "close": 1.17, "volume": 25926.0}, {"date": "2023-09-21", "close": 1.15, "volume": 30115.0}, {"date": "2023-09-22", "close": 1.11, "volume": 45286.0}, {"date": "2023-09-25", "close": 1.11, "volume": 34850.0}, {"date": "2023-09-26", "close": 1.08, "volume": 40618.0}, {"date": "2023-09-27", "close": 1.1, "volume": 32410.0}, {"date": "2023-09-28", "close": 1.08, "volume": 19060.0}, {"date": "2023-09-29", "close": 1.1699, "volume": 74263.0}, {"date": "2023-10-02", "close": 1.16, "volume": 60401.0}, {"date": "2023-10-03", "close": 1.12, "volume": 32869.0}, {"date": "2023-10-04", "close": 1.165, "volume": 68354.0}, {"date": "2023-10-05", "close": 1.14, "volume": 23505.0}, {"date": "2023-10-06", "close": 1.13, "volume": 16000.0}, {"date": "2023-10-09", "close": 1.22, "volume": 69632.0}, {"date": "2023-10-10", "close": 1.2, "volume": 30439.0}, {"date": "2023-10-11", "close": 1.17, "volume": 11502.0}, {"date": "2023-10-12", "close": 1.2, "volume": 22136.0}, {"date": "2023-10-13", "close": 1.13, "volume": 23153.0}, {"date": "2023-10-16", "close": 1.16, "volume": 33339.0}, {"date": "2023-10-17", "close": 1.12, "volume": 58072.0}, {"date": "2023-10-18", "close": 1.13, "volume": 47350.0}, {"date": "2023-10-19", "close": 1.11, "volume": 28810.0}, {"date": "2023-10-20", "close": 1.11, "volume": 16011.0}, {"date": "2023-10-23", "close": 1.09, "volume": 54201.0}, {"date": "2023-10-24", "close": 1.09, "volume": 25696.0}, {"date": "2023-10-25", "close": 1.055, "volume": 28254.0}, {"date": "2023-10-26", "close": 1.015, "volume": 52059.0}, {"date": "2023-10-27", "close": 1.02, "volume": 29136.0}, {"date": "2023-10-30", "close": 1.01, "volume": 17883.0}, {"date": "2023-10-31", "close": 1.0289, "volume": 41334.0}, {"date": "2023-11-01", "close": 1.01, "volume": 26474.0}, {"date": "2023-11-02", "close": 1.13, "volume": 69738.0}, {"date": "2023-11-03", "close": 1.13, "volume": 72152.0}, {"date": "2023-11-06", "close": 1.15, "volume": 39860.0}, {"date": "2023-11-07", "close": 1.15, "volume": 77772.0}, {"date": "2023-11-08", "close": 1.16, "volume": 60648.0}, {"date": "2023-11-09", "close": 1.15, "volume": 43814.0}, {"date": "2023-11-10", "close": 1.1, "volume": 31795.0}, {"date": "2023-11-13", "close": 1.1, "volume": 26644.0}, {"date": "2023-11-14", "close": 1.12, "volume": 64551.0}, {"date": "2023-11-15", "close": 1.11, "volume": 76644.0}, {"date": "2023-11-16", "close": 1.08, "volume": 28899.0}, {"date": "2023-11-17", "close": 1.08, "volume": 38682.0}, {"date": "2023-11-20", "close": 1.0601, "volume": 31614.0}, {"date": "2023-11-21", "close": 1.02, "volume": 54219.0}, {"date": "2023-11-22", "close": 1.015, "volume": 59875.0}, {"date": "2023-11-24", "close": 1.09, "volume": 12616.0}, {"date": "2023-11-27", "close": 1.05, "volume": 47783.0}, {"date": "2023-11-28", "close": 1.1, "volume": 65017.0}, {"date": "2023-11-29", "close": 1.09, "volume": 51128.0}, {"date": "2023-11-30", "close": 1.19, "volume": 245478.0}, {"date": "2023-12-01", "close": 1.18, "volume": 124642.0}, {"date": "2023-12-04", "close": 1.21, "volume": 96351.0}, {"date": "2023-12-05", "close": 1.18, "volume": 31751.0}, {"date": "2023-12-06", "close": 1.22, "volume": 43701.0}, {"date": "2023-12-07", "close": 1.17, "volume": 27732.0}, {"date": "2023-12-08", "close": 1.26, "volume": 64427.0}, {"date": "2023-12-11", "close": 1.17, "volume": 57722.0}, {"date": "2023-12-12", "close": 1.09, "volume": 67478.0}, {"date": "2023-12-13", "close": 1.12, "volume": 17738.0}, {"date": "2023-12-14", "close": 1.11, "volume": 58570.0}, {"date": "2023-12-15", "close": 1.1, "volume": 65808.0}, {"date": "2023-12-18", "close": 1.08, "volume": 51209.0}, {"date": "2023-12-19", "close": 1.09, "volume": 33338.0}, {"date": "2023-12-20", "close": 1.06, "volume": 64131.0}, {"date": "2023-12-21", "close": 1.12, "volume": 104764.0}, {"date": "2023-12-22", "close": 1.095, "volume": 48533.0}, {"date": "2023-12-26", "close": 1.13, "volume": 44565.0}, {"date": "2023-12-27", "close": 1.2, "volume": 268508.0}, {"date": "2023-12-28", "close": 1.38, "volume": 322220.0}, {"date": "2023-12-29", "close": 1.35, "volume": 146728.0}, {"date": "2024-01-02", "close": 1.245, "volume": 75841.0}, {"date": "2024-01-03", "close": 1.26, "volume": 38061.0}, {"date": "2024-01-04", "close": 1.26, "volume": 39010.0}, {"date": "2024-01-05", "close": 1.28, "volume": 44825.0}, {"date": "2024-01-08", "close": 1.29, "volume": 19227.0}, {"date": "2024-01-09", "close": 1.26, "volume": 29256.0}, {"date": "2024-01-10", "close": 1.43, "volume": 149152.0}, {"date": "2024-01-11", "close": 1.37, "volume": 34852.0}, {"date": "2024-01-12", "close": 1.44, "volume": 55299.0}, {"date": "2024-01-16", "close": 1.41, "volume": 33130.0}, {"date": "2024-01-17", "close": 1.41, "volume": 12864.0}, {"date": "2024-01-18", "close": 1.37, "volume": 18359.0}, {"date": "2024-01-19", "close": 1.4, "volume": 21811.0}, {"date": "2024-01-22", "close": 1.43, "volume": 40104.0}, {"date": "2024-01-23", "close": 1.62, "volume": 233738.0}, {"date": "2024-01-24", "close": 1.86, "volume": 359325.0}, {"date": "2024-01-25", "close": 1.92, "volume": 97778.0}, {"date": "2024-01-26", "close": 1.68, "volume": 139951.0}, {"date": "2024-01-29", "close": 1.72, "volume": 97681.0}, {"date": "2024-01-30", "close": 1.77, "volume": 66115.0}, {"date": "2024-01-31", "close": 1.68, "volume": 47053.0}, {"date": "2024-02-01", "close": 1.68, "volume": 23346.0}, {"date": "2024-02-02", "close": 1.69, "volume": 77445.0}, {"date": "2024-02-05", "close": 1.52, "volume": 128811.0}, {"date": "2024-02-06", "close": 1.505, "volume": 77841.0}, {"date": "2024-02-07", "close": 1.44, "volume": 54463.0}, {"date": "2024-02-08", "close": 1.43, "volume": 30054.0}, {"date": "2024-02-09", "close": 1.47, "volume": 26561.0}, {"date": "2024-02-12", "close": 1.5, "volume": 35883.0}, {"date": "2024-02-13", "close": 1.55, "volume": 71113.0}, {"date": "2024-02-14", "close": 2.35, "volume": 32912650.0}, {"date": "2024-02-15", "close": 1.65, "volume": 1642757.0}, {"date": "2024-02-16", "close": 1.54, "volume": 494286.0}, {"date": "2024-02-20", "close": 1.46, "volume": 326527.0}, {"date": "2024-02-21", "close": 1.4, "volume": 183907.0}, {"date": "2024-02-22", "close": 1.4, "volume": 156411.0}, {"date": "2024-02-23", "close": 1.41, "volume": 107767.0}, {"date": "2024-02-26", "close": 1.36, "volume": 140398.0}, {"date": "2024-02-27", "close": 1.3, "volume": 171287.0}, {"date": "2024-02-28", "close": 1.3, "volume": 163929.0}, {"date": "2024-02-29", "close": 1.32, "volume": 167276.0}, {"date": "2024-03-01", "close": 1.29, "volume": 65668.0}, {"date": "2024-03-04", "close": 1.29, "volume": 102836.0}, {"date": "2024-03-05", "close": 1.29, "volume": 147741.0}, {"date": "2024-03-06", "close": 1.29, "volume": 146476.0}, {"date": "2024-03-07", "close": 1.32, "volume": 127832.0}, {"date": "2024-03-08", "close": 1.34, "volume": 60512.0}, {"date": "2024-03-11", "close": 1.28, "volume": 61353.0}, {"date": "2024-03-12", "close": 1.32, "volume": 76862.0}, {"date": "2024-03-13", "close": 1.27, "volume": 80306.0}, {"date": "2024-03-14", "close": 1.25, "volume": 50262.0}, {"date": "2024-03-15", "close": 1.25, "volume": 47613.0}, {"date": "2024-03-18", "close": 1.27, "volume": 46839.0}, {"date": "2024-03-19", "close": 1.26, "volume": 23944.0}, {"date": "2024-03-20", "close": 1.3, "volume": 44984.0}, {"date": "2024-03-21", "close": 1.42, "volume": 129664.0}, {"date": "2024-03-22", "close": 1.35, "volume": 46220.0}, {"date": "2024-03-25", "close": 1.38, "volume": 21583.0}, {"date": "2024-03-26", "close": 1.33, "volume": 36838.0}, {"date": "2024-03-27", "close": 1.37, "volume": 24562.0}, {"date": "2024-03-28", "close": 1.39, "volume": 59594.0}, {"date": "2024-04-01", "close": 1.43, "volume": 46473.0}, {"date": "2024-04-02", "close": 1.46, "volume": 51985.0}, {"date": "2024-04-03", "close": 1.48, "volume": 29653.0}, {"date": "2024-04-04", "close": 1.48, "volume": 30109.0}, {"date": "2024-04-05", "close": 1.4, "volume": 28933.0}, {"date": "2024-04-08", "close": 1.41, "volume": 70011.0}, {"date": "2024-04-09", "close": 1.41, "volume": 22089.0}, {"date": "2024-04-10", "close": 1.41, "volume": 108893.0}, {"date": "2024-04-11", "close": 1.35, "volume": 28874.0}, {"date": "2024-04-12", "close": 1.32, "volume": 69697.0}, {"date": "2024-04-15", "close": 1.23, "volume": 111099.0}, {"date": "2024-04-16", "close": 1.26, "volume": 53420.0}, {"date": "2024-04-17", "close": 1.235, "volume": 36613.0}, {"date": "2024-04-18", "close": 1.17, "volume": 110966.0}, {"date": "2024-04-19", "close": 1.14, "volume": 110496.0}, {"date": "2024-04-22", "close": 0.95, "volume": 580158.0}, {"date": "2024-04-23", "close": 0.945, "volume": 110067.0}, {"date": "2024-04-24", "close": 0.8071, "volume": 430927.0}, {"date": "2024-04-25", "close": 0.8309, "volume": 167995.0}, {"date": "2024-04-26", "close": 0.8499, "volume": 93508.0}, {"date": "2024-04-29", "close": 0.8241, "volume": 76555.0}, {"date": "2024-04-30", "close": 0.7999, "volume": 65954.0}, {"date": "2024-05-01", "close": 0.785, "volume": 134952.0}, {"date": "2024-05-02", "close": 0.7924, "volume": 141514.0}, {"date": "2024-05-03", "close": 0.8251, "volume": 74812.0}, {"date": "2024-05-06", "close": 0.8147, "volume": 171659.0}, {"date": "2024-05-07", "close": 0.83, "volume": 127452.0}, {"date": "2024-05-08", "close": 0.83, "volume": 63656.0}, {"date": "2024-05-09", "close": 0.849, "volume": 133423.0}, {"date": "2024-05-10", "close": 0.8349, "volume": 64001.0}, {"date": "2024-05-13", "close": 0.928, "volume": 270888.0}, {"date": "2024-05-14", "close": 0.9324, "volume": 183455.0}, {"date": "2024-05-15", "close": 1.01, "volume": 318956.0}, {"date": "2024-05-16", "close": 1.06, "volume": 139538.0}, {"date": "2024-05-17", "close": 1.02, "volume": 94081.0}, {"date": "2024-05-20", "close": 1.03, "volume": 44866.0}, {"date": "2024-05-21", "close": 1.02, "volume": 20004.0}, {"date": "2024-05-22", "close": 1.04, "volume": 54224.0}, {"date": "2024-05-23", "close": 0.99, "volume": 135499.0}, {"date": "2024-05-24", "close": 0.9999, "volume": 49799.0}, {"date": "2024-05-28", "close": 0.9999, "volume": 19432.0}, {"date": "2024-05-29", "close": 0.9824, "volume": 80560.0}, {"date": "2024-05-30", "close": 0.97, "volume": 44120.0}, {"date": "2024-05-31", "close": 0.9504, "volume": 25513.0}, {"date": "2024-06-03", "close": 0.97, "volume": 50339.0}, {"date": "2024-06-04", "close": 0.9796, "volume": 35311.0}, {"date": "2024-06-05", "close": 0.9336, "volume": 148533.0}, {"date": "2024-06-06", "close": 0.9, "volume": 62670.0}, {"date": "2024-06-07", "close": 0.89, "volume": 54119.0}, {"date": "2024-06-10", "close": 0.86, "volume": 81921.0}, {"date": "2024-06-11", "close": 0.886, "volume": 126282.0}, {"date": "2024-06-12", "close": 0.881, "volume": 31621.0}, {"date": "2024-06-13", "close": 0.8802, "volume": 32851.0}, {"date": "2024-06-14", "close": 0.875, "volume": 18515.0}, {"date": "2024-06-17", "close": 0.861, "volume": 25195.0}, {"date": "2024-06-18", "close": 0.8658, "volume": 29440.0}, {"date": "2024-06-20", "close": 0.8606, "volume": 19226.0}, {"date": "2024-06-21", "close": 0.84, "volume": 37685.0}, {"date": "2024-06-24", "close": 0.83, "volume": 58158.0}, {"date": "2024-06-25", "close": 0.86, "volume": 40404.0}, {"date": "2024-06-26", "close": 0.83, "volume": 18826.0}, {"date": "2024-06-27", "close": 0.841, "volume": 30994.0}, {"date": "2024-06-28", "close": 0.89, "volume": 109669.0}, {"date": "2024-07-01", "close": 0.9, "volume": 193251.0}, {"date": "2024-07-02", "close": 0.7921, "volume": 217444.0}, {"date": "2024-07-03", "close": 0.8204, "volume": 67790.0}, {"date": "2024-07-05", "close": 0.8422, "volume": 117746.0}, {"date": "2024-07-08", "close": 0.8395, "volume": 107533.0}, {"date": "2024-07-09", "close": 0.815, "volume": 15362.0}, {"date": "2024-07-10", "close": 0.845, "volume": 46584.0}, {"date": "2024-07-11", "close": 0.8245, "volume": 24784.0}, {"date": "2024-07-12", "close": 0.887, "volume": 56338.0}, {"date": "2024-07-15", "close": 0.87, "volume": 8562.0}, {"date": "2024-07-16", "close": 0.89, "volume": 70909.0}, {"date": "2024-07-17", "close": 0.8725, "volume": 51701.0}, {"date": "2024-07-18", "close": 0.85, "volume": 33480.0}, {"date": "2024-07-19", "close": 0.8401, "volume": 39080.0}, {"date": "2024-07-22", "close": 0.863, "volume": 33352.0}, {"date": "2024-07-23", "close": 0.865, "volume": 13895.0}, {"date": "2024-07-24", "close": 0.849, "volume": 22135.0}, {"date": "2024-07-25", "close": 0.82, "volume": 45171.0}, {"date": "2024-07-26", "close": 0.7981, "volume": 45154.0}, {"date": "2024-07-29", "close": 0.808, "volume": 45990.0}, {"date": "2024-07-30", "close": 0.805, "volume": 32361.0}, {"date": "2024-07-31", "close": 0.81, "volume": 65094.0}, {"date": "2024-08-01", "close": 0.82, "volume": 46789.0}, {"date": "2024-08-02", "close": 0.82, "volume": 27971.0}, {"date": "2024-08-05", "close": 0.8, "volume": 49994.0}, {"date": "2024-08-06", "close": 0.806, "volume": 33586.0}, {"date": "2024-08-07", "close": 0.8209, "volume": 24348.0}, {"date": "2024-08-08", "close": 0.831, "volume": 32333.0}, {"date": "2024-08-09", "close": 0.8539, "volume": 47576.0}, {"date": "2024-08-12", "close": 0.82, "volume": 66517.0}, {"date": "2024-08-13", "close": 0.804, "volume": 29086.0}, {"date": "2024-08-14", "close": 0.81, "volume": 118750.0}, {"date": "2024-08-15", "close": 0.808, "volume": 118503.0}, {"date": "2024-08-16", "close": 0.814, "volume": 75215.0}, {"date": "2024-08-19", "close": 0.838, "volume": 50470.0}, {"date": "2024-08-20", "close": 0.8229, "volume": 24102.0}, {"date": "2024-08-21", "close": 0.8499, "volume": 62717.0}, {"date": "2024-08-22", "close": 0.8399, "volume": 157670.0}, {"date": "2024-08-23", "close": 0.8201, "volume": 30230.0}, {"date": "2024-08-26", "close": 0.83, "volume": 43491.0}, {"date": "2024-08-27", "close": 0.82, "volume": 46318.0}, {"date": "2024-08-28", "close": 0.7886, "volume": 117214.0}, {"date": "2024-08-29", "close": 0.8353, "volume": 75027.0}, {"date": "2024-08-30", "close": 0.81, "volume": 29641.0}, {"date": "2024-09-03", "close": 0.7986, "volume": 18706.0}, {"date": "2024-09-04", "close": 0.774, "volume": 71177.0}, {"date": "2024-09-05", "close": 0.78, "volume": 68647.0}, {"date": "2024-09-06", "close": 0.7768, "volume": 46161.0}, {"date": "2024-09-09", "close": 0.743, "volume": 87637.0}, {"date": "2024-09-10", "close": 0.78, "volume": 66331.0}, {"date": "2024-09-11", "close": 0.75, "volume": 37244.0}, {"date": "2024-09-12", "close": 0.7583, "volume": 43787.0}, {"date": "2024-09-13", "close": 0.84, "volume": 169688.0}, {"date": "2024-09-16", "close": 0.787, "volume": 10164.0}, {"date": "2024-09-17", "close": 0.791, "volume": 54014.0}, {"date": "2024-09-18", "close": 0.8, "volume": 82436.0}, {"date": "2024-09-19", "close": 0.8, "volume": 73574.0}, {"date": "2024-09-20", "close": 0.81, "volume": 55428.0}, {"date": "2024-09-23", "close": 0.8, "volume": 67122.0}, {"date": "2024-09-24", "close": 0.8146, "volume": 64832.0}, {"date": "2024-09-25", "close": 1.04, "volume": 426551.0}, {"date": "2024-09-26", "close": 1.06, "volume": 170861.0}, {"date": "2024-09-27", "close": 1.1, "volume": 100496.0}, {"date": "2024-09-30", "close": 0.979, "volume": 94361.0}, {"date": "2024-10-01", "close": 0.965, "volume": 69014.0}, {"date": "2024-10-02", "close": 1.0, "volume": 53205.0}, {"date": "2024-10-03", "close": 0.98, "volume": 60928.0}, {"date": "2024-10-04", "close": 1.0, "volume": 39610.0}, {"date": "2024-10-07", "close": 1.01, "volume": 53179.0}, {"date": "2024-10-08", "close": 1.28, "volume": 936915.0}, {"date": "2024-10-09", "close": 1.48, "volume": 525003.0}, {"date": "2024-10-10", "close": 1.37, "volume": 948674.0}, {"date": "2024-10-11", "close": 1.45, "volume": 204108.0}, {"date": "2024-10-14", "close": 1.46, "volume": 337260.0}, {"date": "2024-10-15", "close": 1.475, "volume": 165550.0}, {"date": "2024-10-16", "close": 1.78, "volume": 811046.0}, {"date": "2024-10-17", "close": 1.91, "volume": 405451.0}, {"date": "2024-10-18", "close": 2.28, "volume": 704033.0}, {"date": "2024-10-21", "close": 2.21, "volume": 629697.0}, {"date": "2024-10-22", "close": 2.27, "volume": 593540.0}, {"date": "2024-10-23", "close": 2.12, "volume": 208235.0}, {"date": "2024-10-24", "close": 2.31, "volume": 246216.0}, {"date": "2024-10-25", "close": 2.18, "volume": 146902.0}, {"date": "2024-10-28", "close": 2.255, "volume": 250239.0}, {"date": "2024-10-29", "close": 2.35, "volume": 256670.0}, {"date": "2024-10-30", "close": 2.52, "volume": 422992.0}, {"date": "2024-10-31", "close": 2.47, "volume": 142300.0}, {"date": "2024-11-01", "close": 2.65, "volume": 275357.0}, {"date": "2024-11-04", "close": 2.74, "volume": 405093.0}, {"date": "2024-11-05", "close": 2.71, "volume": 252451.0}, {"date": "2024-11-06", "close": 2.55, "volume": 394371.0}, {"date": "2024-11-07", "close": 2.53, "volume": 209253.0}, {"date": "2024-11-08", "close": 2.73, "volume": 300228.0}, {"date": "2024-11-11", "close": 3.11, "volume": 653561.0}, {"date": "2024-11-12", "close": 3.18, "volume": 510242.0}, {"date": "2024-11-13", "close": 2.68, "volume": 539473.0}, {"date": "2024-11-14", "close": 2.6, "volume": 448393.0}, {"date": "2024-11-15", "close": 3.2, "volume": 2924167.0}, {"date": "2024-11-18", "close": 3.54, "volume": 1013696.0}, {"date": "2024-11-19", "close": 3.84, "volume": 468722.0}, {"date": "2024-11-20", "close": 3.99, "volume": 387920.0}, {"date": "2024-11-21", "close": 3.71, "volume": 484944.0}, {"date": "2024-11-22", "close": 3.92, "volume": 332064.0}, {"date": "2024-11-25", "close": 3.76, "volume": 446883.0}, {"date": "2024-11-26", "close": 3.8, "volume": 214652.0}, {"date": "2024-11-27", "close": 3.62, "volume": 139979.0}, {"date": "2024-11-29", "close": 3.7716, "volume": 143246.0}, {"date": "2024-12-02", "close": 3.58, "volume": 185918.0}, {"date": "2024-12-03", "close": 3.7, "volume": 154372.0}, {"date": "2024-12-04", "close": 3.77, "volume": 227107.0}, {"date": "2024-12-05", "close": 3.88, "volume": 236831.0}, {"date": "2024-12-06", "close": 3.82, "volume": 150370.0}, {"date": "2024-12-09", "close": 3.72, "volume": 199117.0}, {"date": "2024-12-10", "close": 3.66, "volume": 84100.0}, {"date": "2024-12-11", "close": 3.46, "volume": 312738.0}, {"date": "2024-12-12", "close": 3.82, "volume": 441709.0}, {"date": "2024-12-13", "close": 3.57, "volume": 181049.0}, {"date": "2024-12-16", "close": 3.5, "volume": 114858.0}, {"date": "2024-12-17", "close": 3.45, "volume": 140315.0}, {"date": "2024-12-18", "close": 3.3, "volume": 203938.0}, {"date": "2024-12-19", "close": 3.41, "volume": 135518.0}, {"date": "2024-12-20", "close": 3.52, "volume": 131199.0}, {"date": "2024-12-23", "close": 3.82, "volume": 196093.0}, {"date": "2024-12-24", "close": 3.93, "volume": 90363.0}, {"date": "2024-12-26", "close": 3.96, "volume": 105872.0}, {"date": "2024-12-27", "close": 3.99, "volume": 99257.0}, {"date": "2024-12-30", "close": 3.81, "volume": 110670.0}, {"date": "2024-12-31", "close": 3.65, "volume": 108778.0}, {"date": "2025-01-02", "close": 3.83, "volume": 95807.0}, {"date": "2025-01-03", "close": 3.9, "volume": 113614.0}, {"date": "2025-01-06", "close": 3.71, "volume": 128532.0}, {"date": "2025-01-07", "close": 3.71, "volume": 99964.0}, {"date": "2025-01-08", "close": 3.57, "volume": 144427.0}, {"date": "2025-01-10", "close": 3.57, "volume": 42232.0}, {"date": "2025-01-13", "close": 3.42, "volume": 72767.0}, {"date": "2025-01-14", "close": 3.43, "volume": 65687.0}, {"date": "2025-01-15", "close": 3.53, "volume": 68104.0}, {"date": "2025-01-16", "close": 3.44, "volume": 32569.0}, {"date": "2025-01-17", "close": 3.54, "volume": 45120.0}, {"date": "2025-01-21", "close": 3.43, "volume": 79847.0}, {"date": "2025-01-22", "close": 3.48, "volume": 65740.0}, {"date": "2025-01-23", "close": 3.59, "volume": 66180.0}, {"date": "2025-01-24", "close": 3.77, "volume": 100070.0}, {"date": "2025-01-27", "close": 3.7, "volume": 89398.0}, {"date": "2025-01-28", "close": 3.56, "volume": 45034.0}, {"date": "2025-01-29", "close": 3.5, "volume": 59383.0}, {"date": "2025-01-30", "close": 3.66, "volume": 68880.0}, {"date": "2025-01-31", "close": 3.75, "volume": 128357.0}, {"date": "2025-02-03", "close": 3.7, "volume": 52576.0}, {"date": "2025-02-04", "close": 3.77, "volume": 71630.0}, {"date": "2025-02-05", "close": 4.26, "volume": 308901.0}, {"date": "2025-02-06", "close": 4.18, "volume": 352729.0}, {"date": "2025-02-07", "close": 3.95, "volume": 123269.0}, {"date": "2025-02-10", "close": 4.51, "volume": 274839.0}, {"date": "2025-02-11", "close": 4.74, "volume": 350766.0}, {"date": "2025-02-12", "close": 4.6, "volume": 199798.0}, {"date": "2025-02-13", "close": 4.48, "volume": 400195.0}, {"date": "2025-02-14", "close": 4.18, "volume": 731705.0}, {"date": "2025-02-18", "close": 4.61, "volume": 588003.0}, {"date": "2025-02-19", "close": 4.61, "volume": 360269.0}, {"date": "2025-02-20", "close": 4.33, "volume": 209631.0}, {"date": "2025-02-21", "close": 4.29, "volume": 269997.0}, {"date": "2025-02-24", "close": 3.95, "volume": 425171.0}, {"date": "2025-02-25", "close": 3.73, "volume": 255122.0}, {"date": "2025-02-26", "close": 3.67, "volume": 142131.0}, {"date": "2025-02-27", "close": 3.65, "volume": 269104.0}, {"date": "2025-02-28", "close": 3.7, "volume": 117261.0}, {"date": "2025-03-03", "close": 3.48, "volume": 184707.0}, {"date": "2025-03-04", "close": 3.44, "volume": 262815.0}, {"date": "2025-03-05", "close": 3.78, "volume": 105638.0}, {"date": "2025-03-06", "close": 3.63, "volume": 81402.0}, {"date": "2025-03-07", "close": 3.61, "volume": 75813.0}, {"date": "2025-03-10", "close": 3.64, "volume": 109423.0}, {"date": "2025-03-11", "close": 3.49, "volume": 110410.0}, {"date": "2025-03-12", "close": 3.55, "volume": 87396.0}, {"date": "2025-03-13", "close": 3.54, "volume": 45085.0}, {"date": "2025-03-14", "close": 3.66, "volume": 73041.0}, {"date": "2025-03-17", "close": 3.77, "volume": 70819.0}, {"date": "2025-03-18", "close": 3.59, "volume": 31039.0}, {"date": "2025-03-19", "close": 3.53, "volume": 46459.0}, {"date": "2025-03-20", "close": 3.43, "volume": 58557.0}, {"date": "2025-03-21", "close": 3.54, "volume": 23957.0}, {"date": "2025-03-24", "close": 3.46, "volume": 71099.0}, {"date": "2025-03-25", "close": 3.51, "volume": 24379.0}, {"date": "2025-03-26", "close": 3.33, "volume": 60382.0}, {"date": "2025-03-27", "close": 3.34, "volume": 28291.0}, {"date": "2025-03-28", "close": 3.25, "volume": 40454.0}, {"date": "2025-03-31", "close": 3.16, "volume": 96315.0}, {"date": "2025-04-01", "close": 3.15, "volume": 44466.0}, {"date": "2025-04-02", "close": 3.16, "volume": 32604.0}, {"date": "2025-04-03", "close": 2.91, "volume": 167024.0}, {"date": "2025-04-04", "close": 2.62, "volume": 179193.0}, {"date": "2025-04-07", "close": 2.46, "volume": 163592.0}, {"date": "2025-04-08", "close": 2.43, "volume": 91979.0}, {"date": "2025-04-09", "close": 2.8, "volume": 148398.0}, {"date": "2025-04-10", "close": 2.52, "volume": 41860.0}, {"date": "2025-04-11", "close": 2.58, "volume": 41511.0}, {"date": "2025-04-14", "close": 2.69, "volume": 59737.0}, {"date": "2025-04-15", "close": 2.87, "volume": 54560.0}, {"date": "2025-04-16", "close": 3.07, "volume": 91246.0}, {"date": "2025-04-17", "close": 2.99, "volume": 46368.0}, {"date": "2025-04-21", "close": 2.85, "volume": 48442.0}, {"date": "2025-04-22", "close": 2.9, "volume": 42473.0}, {"date": "2025-04-23", "close": 2.89, "volume": 36111.0}, {"date": "2025-04-24", "close": 3.0, "volume": 36822.0}, {"date": "2025-04-25", "close": 3.0, "volume": 23390.0}, {"date": "2025-04-28", "close": 3.07, "volume": 64098.0}, {"date": "2025-04-29", "close": 2.98, "volume": 55131.0}, {"date": "2025-04-30", "close": 2.96, "volume": 32610.0}, {"date": "2025-05-01", "close": 2.87, "volume": 50332.0}, {"date": "2025-05-02", "close": 2.93, "volume": 42036.0}, {"date": "2025-05-05", "close": 2.83, "volume": 34683.0}, {"date": "2025-05-06", "close": 2.81, "volume": 39665.0}, {"date": "2025-05-07", "close": 2.77, "volume": 72866.0}, {"date": "2025-05-08", "close": 2.74, "volume": 84328.0}, {"date": "2025-05-09", "close": 2.7701, "volume": 48359.0}, {"date": "2025-05-12", "close": 2.94, "volume": 92628.0}, {"date": "2025-05-13", "close": 3.01, "volume": 80940.0}, {"date": "2025-05-14", "close": 3.09, "volume": 49013.0}, {"date": "2025-05-15", "close": 3.25, "volume": 81856.0}, {"date": "2025-05-16", "close": 3.37, "volume": 144088.0}, {"date": "2025-05-19", "close": 3.38, "volume": 66250.0}, {"date": "2025-05-20", "close": 3.46, "volume": 115813.0}, {"date": "2025-05-21", "close": 3.36, "volume": 95821.0}, {"date": "2025-05-22", "close": 3.46, "volume": 79788.0}, {"date": "2025-05-23", "close": 3.48, "volume": 72190.0}, {"date": "2025-05-27", "close": 3.52, "volume": 55839.0}, {"date": "2025-05-28", "close": 3.57, "volume": 47660.0}, {"date": "2025-05-29", "close": 3.575, "volume": 48684.0}, {"date": "2025-05-30", "close": 3.5, "volume": 61275.0}, {"date": "2025-06-02", "close": 3.8, "volume": 103732.0}, {"date": "2025-06-03", "close": 3.82, "volume": 70760.0}, {"date": "2025-06-04", "close": 3.7, "volume": 48494.0}, {"date": "2025-06-05", "close": 3.62, "volume": 48787.0}, {"date": "2025-06-06", "close": 3.63, "volume": 47962.0}, {"date": "2025-06-09", "close": 3.67, "volume": 35241.0}, {"date": "2025-06-10", "close": 3.7, "volume": 136462.0}, {"date": "2025-06-11", "close": 3.92, "volume": 199579.0}, {"date": "2025-06-12", "close": 3.84, "volume": 66495.0}, {"date": "2025-06-13", "close": 3.78, "volume": 79862.0}, {"date": "2025-06-16", "close": 3.94, "volume": 88932.0}, {"date": "2025-06-17", "close": 4.01, "volume": 112608.0}, {"date": "2025-06-18", "close": 3.98, "volume": 80508.0}, {"date": "2025-06-20", "close": 3.89, "volume": 88197.0}, {"date": "2025-06-23", "close": 3.9, "volume": 100449.0}, {"date": "2025-06-24", "close": 3.99, "volume": 114280.0}, {"date": "2025-06-25", "close": 3.98, "volume": 64012.0}, {"date": "2025-06-26", "close": 4.18, "volume": 311816.0}, {"date": "2025-06-27", "close": 4.8, "volume": 3343623.0}, {"date": "2025-06-30", "close": 4.78, "volume": 1157591.0}, {"date": "2025-07-01", "close": 5.17, "volume": 319116.0}, {"date": "2025-07-02", "close": 5.7, "volume": 520647.0}, {"date": "2025-07-03", "close": 6.04, "volume": 553366.0}, {"date": "2025-07-07", "close": 6.42, "volume": 2037039.0}, {"date": "2025-07-08", "close": 6.56, "volume": 1498175.0}, {"date": "2025-07-09", "close": 7.05, "volume": 571074.0}, {"date": "2025-07-10", "close": 6.82, "volume": 391941.0}, {"date": "2025-07-11", "close": 6.8, "volume": 192963.0}, {"date": "2025-07-14", "close": 6.42, "volume": 614015.0}, {"date": "2025-07-15", "close": 6.39, "volume": 252557.0}, {"date": "2025-07-16", "close": 6.56, "volume": 214444.0}, {"date": "2025-07-17", "close": 6.49, "volume": 261225.0}, {"date": "2025-07-18", "close": 6.33, "volume": 193382.0}, {"date": "2025-07-21", "close": 6.1, "volume": 338506.0}, {"date": "2025-07-22", "close": 5.95, "volume": 362137.0}, {"date": "2025-07-23", "close": 6.29, "volume": 287095.0}, {"date": "2025-07-24", "close": 5.97, "volume": 264338.0}, {"date": "2025-07-25", "close": 5.81, "volume": 193330.0}, {"date": "2025-07-28", "close": 5.78, "volume": 206217.0}, {"date": "2025-07-29", "close": 5.48, "volume": 286868.0}, {"date": "2025-07-30", "close": 5.31, "volume": 216520.0}, {"date": "2025-07-31", "close": 5.04, "volume": 416245.0}, {"date": "2025-08-01", "close": 5.16, "volume": 192204.0}, {"date": "2025-08-04", "close": 5.32, "volume": 227402.0}, {"date": "2025-08-05", "close": 5.42, "volume": 209124.0}, {"date": "2025-08-06", "close": 5.75, "volume": 198984.0}, {"date": "2025-08-07", "close": 5.59, "volume": 142395.0}, {"date": "2025-08-08", "close": 5.74, "volume": 224227.0}, {"date": "2025-08-11", "close": 5.54, "volume": 207925.0}, {"date": "2025-08-12", "close": 5.69, "volume": 175316.0}, {"date": "2025-08-13", "close": 5.98, "volume": 267091.0}, {"date": "2025-08-14", "close": 5.89, "volume": 377028.0}, {"date": "2025-08-15", "close": 5.1, "volume": 789581.0}, {"date": "2025-08-18", "close": 4.76, "volume": 1119809.0}, {"date": "2025-08-19", "close": 4.75, "volume": 484943.0}, {"date": "2025-08-20", "close": 4.83, "volume": 217014.0}, {"date": "2025-08-21", "close": 4.81, "volume": 150940.0}, {"date": "2025-08-22", "close": 5.37, "volume": 272332.0}, {"date": "2025-08-25", "close": 5.06, "volume": 268242.0}, {"date": "2025-08-26", "close": 5.05, "volume": 236376.0}, {"date": "2025-08-27", "close": 5.05, "volume": 387064.0}, {"date": "2025-08-28", "close": 5.18, "volume": 265842.0}, {"date": "2025-08-29", "close": 4.89, "volume": 254039.0}, {"date": "2025-09-02", "close": 4.05, "volume": 928247.0}, {"date": "2025-09-03", "close": 3.71, "volume": 628002.0}, {"date": "2025-09-04", "close": 3.78, "volume": 613478.0}, {"date": "2025-09-05", "close": 3.71, "volume": 523065.0}, {"date": "2025-09-08", "close": 3.53, "volume": 1050935.0}, {"date": "2025-09-09", "close": 3.31, "volume": 604264.0}, {"date": "2025-09-10", "close": 3.46, "volume": 361978.0}, {"date": "2025-09-11", "close": 3.44, "volume": 135376.0}, {"date": "2025-09-12", "close": 3.4, "volume": 230013.0}, {"date": "2025-09-15", "close": 3.25, "volume": 230629.0}, {"date": "2025-09-16", "close": 3.22, "volume": 212705.0}, {"date": "2025-09-17", "close": 3.27, "volume": 160029.0}, {"date": "2025-09-18", "close": 3.34, "volume": 176573.0}, {"date": "2025-09-19", "close": 3.31, "volume": 171505.0}, {"date": "2025-09-22", "close": 3.38, "volume": 191726.0}, {"date": "2025-09-23", "close": 3.39, "volume": 148646.0}, {"date": "2025-09-24", "close": 3.5, "volume": 163264.0}, {"date": "2025-09-25", "close": 3.38, "volume": 126939.0}, {"date": "2025-09-26", "close": 3.36, "volume": 80050.0}, {"date": "2025-09-29", "close": 3.46, "volume": 155066.0}, {"date": "2025-09-30", "close": 3.36, "volume": 122562.0}, {"date": "2025-10-01", "close": 3.41, "volume": 158249.0}, {"date": "2025-10-02", "close": 3.46, "volume": 98770.0}, {"date": "2025-10-03", "close": 3.39, "volume": 92789.0}, {"date": "2025-10-06", "close": 3.5, "volume": 100045.0}, {"date": "2025-10-07", "close": 3.36, "volume": 151654.0}, {"date": "2025-10-08", "close": 3.31, "volume": 113473.0}, {"date": "2025-10-09", "close": 3.25, "volume": 184688.0}, {"date": "2025-10-10", "close": 3.18, "volume": 134056.0}, {"date": "2025-10-13", "close": 3.21, "volume": 109124.0}, {"date": "2025-10-14", "close": 3.31, "volume": 98246.0}, {"date": "2025-10-15", "close": 3.27, "volume": 50977.0}, {"date": "2025-10-16", "close": 3.18, "volume": 114422.0}, {"date": "2025-10-17", "close": 3.17, "volume": 108222.0}, {"date": "2025-10-20", "close": 3.23, "volume": 46038.0}, {"date": "2025-10-21", "close": 3.18, "volume": 41029.0}, {"date": "2025-10-22", "close": 3.17, "volume": 117291.0}, {"date": "2025-10-23", "close": 3.19, "volume": 54382.0}, {"date": "2025-10-24", "close": 3.195, "volume": 63669.0}, {"date": "2025-10-27", "close": 3.09, "volume": 134545.0}, {"date": "2025-10-28", "close": 3.05, "volume": 150227.0}, {"date": "2025-10-29", "close": 3.03, "volume": 162295.0}, {"date": "2025-10-30", "close": 2.95, "volume": 259369.0}, {"date": "2025-10-31", "close": 3.05, "volume": 70757.0}, {"date": "2025-11-03", "close": 2.92, "volume": 105276.0}, {"date": "2025-11-04", "close": 2.82, "volume": 172033.0}, {"date": "2025-11-05", "close": 2.76, "volume": 118301.0}, {"date": "2025-11-06", "close": 2.65, "volume": 124364.0}, {"date": "2025-11-07", "close": 2.59, "volume": 188801.0}, {"date": "2025-11-10", "close": 2.59, "volume": 165100.0}, {"date": "2025-11-11", "close": 2.58, "volume": 79687.0}, {"date": "2025-11-12", "close": 2.71, "volume": 178265.0}, {"date": "2025-11-13", "close": 2.54, "volume": 168306.0}, {"date": "2025-11-14", "close": 2.41, "volume": 329937.0}, {"date": "2025-11-17", "close": 2.57, "volume": 437992.0}, {"date": "2025-11-18", "close": 2.65, "volume": 164773.0}, {"date": "2025-11-19", "close": 2.56, "volume": 145556.0}, {"date": "2025-11-20", "close": 2.45, "volume": 216971.0}, {"date": "2025-11-21", "close": 2.42, "volume": 118552.0}, {"date": "2025-11-24", "close": 2.42, "volume": 85743.0}, {"date": "2025-11-25", "close": 2.47, "volume": 55343.0}, {"date": "2025-11-26", "close": 2.51, "volume": 95388.0}, {"date": "2025-11-28", "close": 2.52, "volume": 47788.0}, {"date": "2025-12-01", "close": 2.45, "volume": 44257.0}, {"date": "2025-12-02", "close": 2.41, "volume": 64027.0}, {"date": "2025-12-03", "close": 2.45, "volume": 106218.0}, {"date": "2025-12-04", "close": 2.55, "volume": 99443.0}, {"date": "2025-12-05", "close": 2.49, "volume": 77679.0}, {"date": "2025-12-08", "close": 2.44, "volume": 66953.0}, {"date": "2025-12-09", "close": 2.52, "volume": 407338.0}, {"date": "2025-12-10", "close": 2.44, "volume": 97160.0}, {"date": "2025-12-11", "close": 2.39, "volume": 87490.0}, {"date": "2025-12-12", "close": 2.47, "volume": 176099.0}, {"date": "2025-12-15", "close": 2.27, "volume": 217897.0}, {"date": "2025-12-16", "close": 2.22, "volume": 136126.0}, {"date": "2025-12-17", "close": 2.05, "volume": 162763.0}, {"date": "2025-12-18", "close": 2.05, "volume": 171884.0}, {"date": "2025-12-19", "close": 2.13, "volume": 168672.0}, {"date": "2025-12-22", "close": 2.1, "volume": 109269.0}, {"date": "2025-12-23", "close": 2.1, "volume": 142522.0}, {"date": "2025-12-24", "close": 2.15, "volume": 76845.0}, {"date": "2025-12-26", "close": 2.15, "volume": 109566.0}, {"date": "2025-12-29", "close": 2.09, "volume": 75256.0}, {"date": "2025-12-30", "close": 2.04, "volume": 117851.0}, {"date": "2025-12-31", "close": 2.11, "volume": 125655.0}, {"date": "2026-01-02", "close": 2.1, "volume": 81164.0}, {"date": "2026-01-05", "close": 2.05, "volume": 52524.0}, {"date": "2026-01-06", "close": 2.14, "volume": 255941.0}, {"date": "2026-01-07", "close": 2.16, "volume": 255679.0}, {"date": "2026-01-08", "close": 2.14, "volume": 82087.0}, {"date": "2026-01-09", "close": 2.05, "volume": 63173.0}, {"date": "2026-01-12", "close": 2.08, "volume": 76985.0}, {"date": "2026-01-13", "close": 2.0, "volume": 101282.0}, {"date": "2026-01-14", "close": 2.06, "volume": 266582.0}, {"date": "2026-01-15", "close": 2.07, "volume": 29569.0}, {"date": "2026-01-16", "close": 2.1, "volume": 129480.0}, {"date": "2026-01-20", "close": 2.07, "volume": 101310.0}, {"date": "2026-01-21", "close": 2.09, "volume": 78094.0}, {"date": "2026-01-22", "close": 2.23, "volume": 146653.0}, {"date": "2026-01-23", "close": 2.44, "volume": 220917.0}, {"date": "2026-01-26", "close": 2.23, "volume": 137122.0}, {"date": "2026-01-27", "close": 2.22, "volume": 55910.0}, {"date": "2026-01-28", "close": 2.11, "volume": 100255.0}, {"date": "2026-01-29", "close": 2.03, "volume": 41341.0}, {"date": "2026-01-30", "close": 2.0, "volume": 81513.0}, {"date": "2026-02-02", "close": 2.08, "volume": 48824.0}, {"date": "2026-02-03", "close": 1.95, "volume": 147666.0}, {"date": "2026-02-04", "close": 1.9, "volume": 151361.0}, {"date": "2026-02-05", "close": 1.83, "volume": 78196.0}, {"date": "2026-02-06", "close": 1.97, "volume": 137779.0}, {"date": "2026-02-09", "close": 1.91, "volume": 55288.0}, {"date": "2026-02-10", "close": 1.83, "volume": 35753.0}, {"date": "2026-02-11", "close": 1.85, "volume": 132885.0}, {"date": "2026-02-12", "close": 2.08, "volume": 812616.0}, {"date": "2026-02-13", "close": 2.5, "volume": 3171491.0}, {"date": "2026-02-17", "close": 2.71, "volume": 1665256.0}, {"date": "2026-02-18", "close": 2.97, "volume": 1864092.0}, {"date": "2026-02-19", "close": 2.98, "volume": 739247.0}, {"date": "2026-02-20", "close": 3.07, "volume": 292518.0}, {"date": "2026-02-23", "close": 3.11, "volume": 344047.0}, {"date": "2026-02-24", "close": 2.91, "volume": 170436.0}, {"date": "2026-02-25", "close": 3.01, "volume": 125081.0}, {"date": "2026-02-26", "close": 3.11, "volume": 130143.0}, {"date": "2026-02-27", "close": 2.96, "volume": 100381.0}, {"date": "2026-03-02", "close": 2.98, "volume": 225058.0}, {"date": "2026-03-03", "close": 3.03, "volume": 122611.0}, {"date": "2026-03-04", "close": 3.07, "volume": 125872.0}, {"date": "2026-03-05", "close": 3.14, "volume": 333667.0}, {"date": "2026-03-06", "close": 3.01, "volume": 132878.0}, {"date": "2026-03-09", "close": 2.87, "volume": 118362.0}, {"date": "2026-03-10", "close": 2.83, "volume": 174424.0}, {"date": "2026-03-11", "close": 2.77, "volume": 115147.0}, {"date": "2026-03-12", "close": 2.7, "volume": 75137.0}, {"date": "2026-03-13", "close": 2.6, "volume": 124154.0}, {"date": "2026-03-16", "close": 2.62, "volume": 112485.0}, {"date": "2026-03-17", "close": 2.53, "volume": 143196.0}, {"date": "2026-03-18", "close": 2.44, "volume": 209283.0}, {"date": "2026-03-19", "close": 2.4, "volume": 128412.0}, {"date": "2026-03-20", "close": 2.32, "volume": 202272.0}, {"date": "2026-03-23", "close": 2.42, "volume": 61582.0}, {"date": "2026-03-24", "close": 2.36, "volume": 56349.0}, {"date": "2026-03-25", "close": 2.38, "volume": 73530.0}, {"date": "2026-03-26", "close": 2.4, "volume": 167716.0}, {"date": "2026-03-27", "close": 2.4, "volume": 83081.0}, {"date": "2026-03-30", "close": 2.3, "volume": 146438.0}, {"date": "2026-03-31", "close": 2.4, "volume": 111967.0}, {"date": "2026-04-01", "close": 2.42, "volume": 126118.0}, {"date": "2026-04-02", "close": 2.42, "volume": 105793.0}, {"date": "2026-04-06", "close": 2.42, "volume": 111488.0}, {"date": "2026-04-07", "close": 2.44, "volume": 477345.0}, {"date": "2026-04-08", "close": 2.46, "volume": 138204.0}, {"date": "2026-04-09", "close": 2.42, "volume": 84579.0}, {"date": "2026-04-10", "close": 2.36, "volume": 168615.0}, {"date": "2026-04-13", "close": 2.4, "volume": 99183.0}, {"date": "2026-04-14", "close": 2.42, "volume": 133455.0}, {"date": "2026-04-15", "close": 2.37, "volume": 92605.0}, {"date": "2026-04-16", "close": 2.37, "volume": 121035.0}, {"date": "2026-04-17", "close": 2.45, "volume": 198074.0}, {"date": "2026-04-20", "close": 2.4, "volume": 122051.0}, {"date": "2026-04-21", "close": 2.38, "volume": 99494.0}, {"date": "2026-04-22", "close": 2.39, "volume": 136895.0}, {"date": "2026-04-23", "close": 2.29, "volume": 105018.0}, {"date": "2026-04-24", "close": 2.39, "volume": 77898.0}, {"date": "2026-04-27", "close": 2.48, "volume": 169244.0}, {"date": "2026-04-28", "close": 2.52, "volume": 222109.0}, {"date": "2026-04-29", "close": 2.59, "volume": 173034.0}, {"date": "2026-04-30", "close": 2.6, "volume": 235115.0}, {"date": "2026-05-01", "close": 2.62, "volume": 81140.0}, {"date": "2026-05-04", "close": 2.55, "volume": 112962.0}, {"date": "2026-05-05", "close": 2.49, "volume": 192377.0}, {"date": "2026-05-06", "close": 2.66, "volume": 411379.0}, {"date": "2026-05-07", "close": 2.63, "volume": 122662.0}, {"date": "2026-05-08", "close": 2.57, "volume": 65540.0}, {"date": "2026-05-11", "close": 2.56, "volume": 54032.0}, {"date": "2026-05-12", "close": 2.57, "volume": 91170.0}, {"date": "2026-05-13", "close": 2.57, "volume": 275144.0}, {"date": "2026-05-14", "close": 2.57, "volume": 26870.0}, {"date": "2026-05-15", "close": 2.54, "volume": 65290.0}, {"date": "2026-05-18", "close": 2.5, "volume": 83104.0}, {"date": "2026-05-19", "close": 2.45, "volume": 114069.0}, {"date": "2026-05-20", "close": 2.47, "volume": 100966.0}, {"date": "2026-05-21", "close": 2.5, "volume": 132273.0}, {"date": "2026-05-22", "close": 2.45, "volume": 124396.0}, {"date": "2026-05-26", "close": 2.47, "volume": 64408.0}, {"date": "2026-05-27", "close": 2.45, "volume": 19067.0}, {"date": "2026-05-28", "close": 2.45, "volume": 55659.0}, {"date": "2026-05-29", "close": 2.43, "volume": 165959.0}, {"date": "2026-06-01", "close": 2.57, "volume": 55095.0}, {"date": "2026-06-02", "close": 2.63, "volume": 86374.0}, {"date": "2026-06-03", "close": 2.58, "volume": 65174.0}, {"date": "2026-06-04", "close": 2.59, "volume": 166818.0}, {"date": "2026-06-05", "close": 2.56, "volume": 152702.0}, {"date": "2026-06-08", "close": 2.51, "volume": 23722.0}, {"date": "2026-06-09", "close": 2.48, "volume": 84182.0}, {"date": "2026-06-10", "close": 2.51, "volume": 61592.0}, {"date": "2026-06-11", "close": 2.47, "volume": 69489.0}, {"date": "2026-06-12", "close": 2.82, "volume": 536662.0}, {"date": "2026-06-15", "close": 2.96, "volume": 244310.0}, {"date": "2026-06-16", "close": 3.06, "volume": 189059.0}, {"date": "2026-06-17", "close": 2.9, "volume": 268890.0}, {"date": "2026-06-18", "close": 2.97, "volume": 132291.0}, {"date": "2026-06-22", "close": 2.93, "volume": 124531.0}, {"date": "2026-06-23", "close": 2.85, "volume": 90344.0}, {"date": "2026-06-24", "close": 2.8, "volume": 103739.0}, {"date": "2026-06-25", "close": 2.68, "volume": 220895.0}, {"date": "2026-06-26", "close": 3.15, "volume": 8932283.0}, {"date": "2026-06-29", "close": 2.88, "volume": 1274053.0}, {"date": "2026-06-30", "close": 2.97, "volume": 141328.0}, {"date": "2026-07-01", "close": 2.86, "volume": 127246.0}, {"date": "2026-07-02", "close": 2.95, "volume": 116990.0}, {"date": "2026-07-06", "close": 2.87, "volume": 405446.0}, {"date": "2026-07-07", "close": 2.885, "volume": 191018.0}, {"date": "2026-07-08", "close": 2.775, "volume": 179973.0}, {"date": "2026-07-09", "close": 2.77, "volume": 250136.0}, {"date": "2026-07-10", "close": 2.73, "volume": 70722.0}, {"date": "2026-07-13", "close": 2.61, "volume": 151442.0}, {"date": "2026-07-14", "close": 2.62, "volume": 58043.0}, {"date": "2026-07-15", "close": 2.6, "volume": 43819.0}, {"date": "2026-07-16", "close": 2.57, "volume": 244418.0}, {"date": "2026-07-17", "close": 2.5, "volume": 97528.0}, {"date": "2026-07-20", "close": 2.51, "volume": 79057.0}, {"date": "2026-07-21", "close": 2.51, "volume": 118254.0}, {"date": "2026-07-22", "close": 2.47, "volume": 83081.0}, {"date": "2026-07-23", "close": 2.46, "volume": 173984.0}, {"date": "2026-07-24", "close": 2.35, "volume": 59569.0}, {"date": "2026-07-27", "close": 2.51, "volume": 64216.0}, {"date": "2026-07-28", "close": 2.41, "volume": 27098.0}, {"date": "2026-07-29", "close": 2.43, "volume": 69316.0}, {"date": "2026-07-30", "close": 2.39, "volume": 82465.0}, {"date": "2026-07-31", "close": 2.4, "volume": 88468.0}, {"date": "2026-08-03", "close": 2.5, "volume": 48542.0}, {"date": "2026-08-04", "close": 2.71, "volume": 116494.0}, {"date": "2026-08-05", "close": 2.68, "volume": 33200.0}, {"date": "2026-08-06", "close": 2.66, "volume": 63674.0}, {"date": "2026-08-07", "close": 2.8, "volume": 110436.0}, {"date": "2026-08-10", "close": 2.82, "volume": 157364.0}, {"date": "2026-08-11", "close": 2.77, "volume": 85456.0}, {"date": "2026-08-12", "close": 2.9, "volume": 207762.0}, {"date": "2026-08-13", "close": 2.87, "volume": 260426.0}, {"date": "2026-08-14", "close": 2.69, "volume": 389028.0}, {"date": "2026-08-17", "close": 2.74, "volume": 92108.0}, {"date": "2026-08-18", "close": 2.73, "volume": 164464.0}, {"date": "2026-08-19", "close": 2.71, "volume": 92892.0}, {"date": "2026-08-20", "close": 2.58, "volume": 115091.0}, {"date": "2026-08-21", "close": 2.53, "volume": 128631.0}, {"date": "2026-08-24", "close": 2.54, "volume": 83877.0}, {"date": "2026-08-25", "close": 2.47, "volume": 172978.0}, {"date": "2026-08-26", "close": 2.4, "volume": 85614.0}, {"date": "2026-08-27", "close": 2.42, "volume": 103755.0}, {"date": "2026-08-28", "close": 2.41, "volume": 111412.0}, {"date": "2026-08-31", "close": 2.38, "volume": 177336.0}, {"date": "2026-09-01", "close": 2.35, "volume": 103844.0}, {"date": "2026-09-02", "close": 2.28, "volume": 103880.0}, {"date": "2026-09-03", "close": 2.31, "volume": 154589.0}, {"date": "2026-09-04", "close": 2.31, "volume": 151703.0}, {"date": "2026-09-08", "close": 2.27, "volume": 97228.0}, {"date": "2026-09-09", "close": 2.25, "volume": 66277.0}, {"date": "2026-09-10", "close": 2.23, "volume": 115696.0}, {"date": "2026-09-11", "close": 2.21, "volume": 110693.0}, {"date": "2026-09-14", "close": 2.21, "volume": 51779.0}, {"date": "2026-09-15", "close": 2.17, "volume": 220549.0}, {"date": "2026-09-16", "close": 2.14, "volume": 173188.0}, {"date": "2026-09-17", "close": 2.13, "volume": 60413.0}, {"date": "2026-09-18", "close": 2.12, "volume": 132762.0}], "refreshing": true}