{"ticker": "KVHI", "overview": {"cik": "1007587", "ticker": "KVHI", "name": "KVH INDUSTRIES INC \\DE\\", "industry": "Communications Services, NEC", "country": "United States", "sic": "4899", "announcements": [{"form": "4", "date": "2026-10-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001441377-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000905148-26-003891", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002083759-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001664362-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001326359-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014637", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001477326-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001007587-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001007587-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001007587-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001441378-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001441377-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001507", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001007587-26-000019", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001007587-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001007587-26-000012", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001104659-26-050414", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001104659-26-050409", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001441378-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001441377-26-000010", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-10", "title": "Annual report", "accession": "0001007587-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001007587-26-000003", "price_sensitive": true}, {"form": "4", "date": "2026-03-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002041350-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001441378-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001441377-26-000008", "price_sensitive": false}]}, "description": "KVH INDUSTRIES INC \\DE\\ trades as KVHI on the NASDAQ and is registered in the United States, classified under Communications Services, NEC (SIC 4899). Privy Trades holds 925 insider filings for the company, from October 2003 to October 2026. Across those, 28 insiders disclosed 34 open-market purchases totalling $4.39M against 389 sales totalling $24.87M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 34, "buy_sum": 4390934.5658, "sell_n": 389, "sell_sum": 24871667.04, "net": -20480732.4742, "insiders": 28, "first_date": "2003-10-22", "last_date": "2026-10-12"}, "metrics": {"ticker": "KVHI", "has_prices": true, "as_of": "2026-08-07", "last": 8.03, "prev_close": 8.29, "change": -0.2599999999999998, "change_pct": -0.03136308805790106, "session_volume": 240527.0, "vwap_5": 8.642500412684855, "vwap_20": 8.919350288273602, "vwap_60": 9.427617001678174, "vwap_250": 8.575475854494067, "high_52w": 11.69, "low_52w": 5.26, "avg_volume_20": 205724.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003915", "src": "13DG", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "BlackRock, Inc. takes a 5.4% passive stake in KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003915-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "0001441377-26-000016", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Brent C. Bruun", "who_key": "BRUUN BRENT C", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4329.4800000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CEO sells $4K of KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1441377/000144137726000016/0001441377-26-000016-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31129}, {"id": "0000905148-26-003891", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Stephen H. Deckoff", "who_key": "Deckoff Stephen H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KVHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2084285/000090514826003891/0000905148-26-003891-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0002083759-26-000007", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Joseph Anthony Spytek", "who_key": "Spytek Joseph Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KVHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083759/000208375926000007/0002083759-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0001664362-26-000007", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "David B. Kagan", "who_key": "Kagan David B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KVHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664362/000166436226000007/0001664362-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0001326359-26-000008", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "David Tolley", "who_key": "Tolley David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KVHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326359/000132635926000008/0001326359-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "13DG-0001398344-26-014637", "src": "13DG", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "KVH Industries Inc \\DE\\", "who_key": "KVH INDUSTRIES INC \\DE\\", "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": "Communications Services, NEC", "country": "United States", "headline": "KVH INDUSTRIES INC \\DE\\ moves to a 4.48% passive stake in KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/0001398344-26-014637-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001477326-26-000004", "src": "13DG", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "JEC II Associates, LLC", "who_key": "JEC II Associates, LLC", "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": "Communications Services, NEC", "country": "United States", "headline": "JEC II Associates, LLC moves to a 4.1% passive stake in KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1477326/0001477326-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "0001441377-26-000014", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Brent C. Bruun", "who_key": "BRUUN BRENT C", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 16943.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "KVHI's CEO lightens up \u2014 $17K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137726000014/0001441377-26-000014-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001441378-26-000015", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Felise Feingold", "who_key": "FEINGOLD FELISE", "role": "SVP General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 14147.476, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Someone inside KVHI is selling \u2014 $14K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137826000015/0001441378-26-000015-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0000921895-26-001507", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Bradley Louis Radoff", "who_key": "Radoff Bradley Louis", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 391993.6853, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "10% owner sells $392K of KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000092189526001507/0000921895-26-001507-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229849}, {"id": "0001441377-26-000010", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Brent C. Bruun", "who_key": "BRUUN BRENT C", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 13599.213, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CEO cashes out $14K of KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137726000010/0001441377-26-000010-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342169}, {"id": "0001441378-26-000011", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Felise Feingold", "who_key": "FEINGOLD FELISE", "role": "SVP General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10579.377999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider offloads $11K of KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137826000011/0001441378-26-000011-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342169}, {"id": "0001441377-26-000008", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Brent C. Bruun", "who_key": "BRUUN BRENT C", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on KVHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137726000008/0001441377-26-000008-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349369}, {"id": "0001441378-26-000009", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Felise Feingold", "who_key": "FEINGOLD FELISE", "role": "SVP General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on KVHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137826000009/0001441378-26-000009-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349369}, {"id": "0002041350-26-000006", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Anthony Pike", "who_key": "Pike Anthony", "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": "Communications Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on KVHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000204135026000006/0002041350-26-000006-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349369}, {"id": "0001441378-26-000007", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Felise Feingold", "who_key": "FEINGOLD FELISE", "role": "SVP General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10938.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider trims $11K of KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137826000007/0001441378-26-000007-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370969}, {"id": "0001441377-26-000006", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Brent C. Bruun", "who_key": "BRUUN BRENT C", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 22558.986, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CEO offloads $23K of KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137726000006/0001441377-26-000006-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370969}, {"id": "0000921895-26-000312", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Bradley Louis Radoff", "who_key": "Radoff Bradley Louis", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 187944.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "KVHI's biggest backer adds $188K", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000092189526000312/0000921895-26-000312-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379609}, {"id": "0000905148-25-004286", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Stephen H. Deckoff", "who_key": "Deckoff Stephen H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 424674.13879999996, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director buys $425K of KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000090514825004286/0000905148-25-004286-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473209}, {"id": "0000905148-25-004217", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Stephen H. Deckoff", "who_key": "Deckoff Stephen H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 168902.08430000002, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000090514825004217/0000905148-25-004217-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483289}, {"id": "0000921895-25-003148", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Bradley Louis Radoff", "who_key": "Radoff Bradley Louis", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 231180.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "3 insiders pile into KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000092189525003148/0000921895-25-003148-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509209}, {"id": "0001441377-25-000005", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Brent C. Bruun", "who_key": "BRUUN BRENT C", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4137.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "KVHI's CEO lightens up \u2014 $4K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137725000005/0001441377-25-000005-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552409}, {"id": "0001062993-25-014882", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "David B. Kagan", "who_key": "Kagan David B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KVHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299325014882/0001062993-25-014882-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631609}, {"id": "0001062993-25-014883", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "David Tolley", "who_key": "Tolley David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KVHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299325014883/0001062993-25-014883-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631609}, {"id": "0001062993-25-014906", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Stephen H. Deckoff", "who_key": "Deckoff Stephen H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KVHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299325014906/0001062993-25-014906-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631609}, {"id": "0001062993-25-015042", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Joseph Anthony Spytek", "who_key": "Spytek Joseph Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director files routine paperwork on KVHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299325015042/0001062993-25-015042-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631609}, {"id": "0001062993-25-011537", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Felise Feingold", "who_key": "FEINGOLD FELISE", "role": "SVP General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8363.624, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider offloads $8K of KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299325011537/0001062993-25-011537-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735289}, {"id": "0001062993-25-011539", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Brent C. Bruun", "who_key": "BRUUN BRENT C", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 12370.432, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "KVHI's CEO lightens up \u2014 $12K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299325011539/0001062993-25-011539-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735289}, {"id": "0001062993-25-006970", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Felise Feingold", "who_key": "FEINGOLD FELISE", "role": "SVP General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5816.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider trims $6K of KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299325006970/0001062993-25-006970-index.htm", "trade_date": "2025-04-02", "timestamp": "2025-04-02", "mins": 834649}], "recent_buys": [{"id": "0000921895-26-000312", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Bradley Louis Radoff", "who_key": "Radoff Bradley Louis", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 187944.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "KVHI's biggest backer adds $188K", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000092189526000312/0000921895-26-000312-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379609}, {"id": "0000905148-25-004286", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Stephen H. Deckoff", "who_key": "Deckoff Stephen H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 424674.13879999996, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Director buys $425K of KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000090514825004286/0000905148-25-004286-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473209}, {"id": "0000905148-25-004217", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Stephen H. Deckoff", "who_key": "Deckoff Stephen H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 168902.08430000002, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000090514825004217/0000905148-25-004217-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483289}, {"id": "0000921895-25-003148", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Bradley Louis Radoff", "who_key": "Radoff Bradley Louis", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 231180.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "3 insiders pile into KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000092189525003148/0000921895-25-003148-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509209}, {"id": "0000905148-24-003383", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Stephen H. Deckoff", "who_key": "Deckoff Stephen H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 129940.7246, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "3 insiders now buying KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000090514824003383/0000905148-24-003383-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988729}, {"id": "0000921895-24-002606", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Bradley Louis Radoff", "who_key": "Radoff Bradley Louis", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 239715.19, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "3 insiders pile into KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000092189524002606/0000921895-24-002606-index.htm", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037689}, {"id": "0000905148-24-002585", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Stephen H. Deckoff", "who_key": "Deckoff Stephen H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 224158.06, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "The whole bench is buying KVHI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000090514824002585/0000905148-24-002585-index.htm", "trade_date": "2024-09-12", "timestamp": "2024-09-12", "mins": 1125529}, {"id": "0000921895-24-002104", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Bradley Louis Radoff", "who_key": "Radoff Bradley Louis", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 277796.5336, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "3 insiders now buying KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000092189524002104/0000921895-24-002104-index.htm", "trade_date": "2024-09-05", "timestamp": "2024-09-05", "mins": 1135609}, {"id": "0000921895-24-001685", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Bradley Louis Radoff", "who_key": "Radoff Bradley Louis", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1554159.8645, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "That makes 3 insiders into KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000092189524001685/0000921895-24-001685-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180249}, {"id": "0000919574-23-000342", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Needham Group, Inc.", "who_key": "NEEDHAM GROUP, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 36504.97, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "3 insiders pile into KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000091957423000342/0000919574-23-000342-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042809}, {"id": "0000919574-23-000338", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Needham Group, Inc.", "who_key": "NEEDHAM GROUP, INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 120023.72, "score": 37.6, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Insider cluster: 4 buying KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000091957423000338/0000919574-23-000338-index.htm", "trade_date": "2022-06-06", "timestamp": "2022-06-06", "mins": 2319289}, {"id": "0001062993-22-007321", "src": "INSIDERS", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "Cathy-Ann Martine-Dolecki", "who_key": "Martine-Dolecki Cathy-Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92212.0, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "4 insiders now buying KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299322007321/0001062993-22-007321-index.htm", "trade_date": "2022-03-09", "timestamp": "2022-03-09", "mins": 2447449}], "institutional": [{"id": "13DG-0002012383-26-003915", "src": "13DG", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "BlackRock, Inc. takes a 5.4% passive stake in KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003915-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0001398344-26-014637", "src": "13DG", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "KVH Industries Inc \\DE\\", "who_key": "KVH INDUSTRIES INC \\DE\\", "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": "Communications Services, NEC", "country": "United States", "headline": "KVH INDUSTRIES INC \\DE\\ moves to a 4.48% passive stake in KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/0001398344-26-014637-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001477326-26-000004", "src": "13DG", "ticker": "KVHI", "cik": "1007587", "company": "KVH INDUSTRIES INC \\DE\\", "company_raw": "KVH INDUSTRIES INC \\DE\\", "who": "JEC II Associates, LLC", "who_key": "JEC II Associates, LLC", "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": "Communications Services, NEC", "country": "United States", "headline": "JEC II Associates, LLC moves to a 4.1% passive stake in KVHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1477326/0001477326-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}], "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": "KVH Industries, Inc. - Common Stock", "new_value": "KVH INDUSTRIES INC \\DE\\", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001007587", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001007587", "applied": 1, "detected_at": "2026-10-25T18:39:30.285471"}]}, "key_people": [{"who": "Brent C. Bruun", "who_key": "BRUUN BRENT C", "role": "VP Bus Development", "person_type": "EXEC", "person_label": "Execs", "bought": 145234.964, "sold": 5240672.447, "net": -5095437.483, "trades": 54, "top_score": 34.2, "lean": "selling", "history": [{"action": "SELL", "amount": 4329.4800000000005, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441377/000144137726000016/0001441377-26-000016-index.htm"}, {"action": "SELL", "amount": 16943.54, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137726000014/0001441377-26-000014-index.htm"}, {"action": "SELL", "amount": 13599.213, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137726000010/0001441377-26-000010-index.htm"}, {"action": "SELL", "amount": 22558.986, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137726000006/0001441377-26-000006-index.htm"}, {"action": "SELL", "amount": 4137.09, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137725000005/0001441377-25-000005-index.htm"}, {"action": "SELL", "amount": 12370.432, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299325011539/0001062993-25-011539-index.htm"}, {"action": "SELL", "amount": 8597.71, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299325006972/0001062993-25-006972-index.htm"}, {"action": "SELL", "amount": 16075.638, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299325005388/0001062993-25-005388-index.htm"}, {"action": "SELL", "amount": 20502.239999999998, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299325003062/0001062993-25-003062-index.htm"}, {"action": "SELL", "amount": 3608.22, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299324017679/0001062993-24-017679-index.htm"}, {"action": "SELL", "amount": 11158.12, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299324014671/0001062993-24-014671-index.htm"}, {"action": "SELL", "amount": 11817.0, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299324012590/0001062993-24-012590-index.htm"}, {"action": "SELL", "amount": 7587.2519999999995, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299324008048/0001062993-24-008048-index.htm"}, {"action": "SELL", "amount": 12471.300000000001, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299324006327/0001062993-24-006327-index.htm"}, {"action": "SELL", "amount": 18347.342, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299322017388/0001062993-22-017388-index.htm"}, {"action": "SELL", "amount": 16034.112, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299322014648/0001062993-22-014648-index.htm"}, {"action": "SELL", "amount": 8675.079, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299322009869/0001062993-22-009869-index.htm"}, {"action": "SELL", "amount": 19319.242, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137721000010/0001441377-21-000010-index.htm"}, {"action": "SELL", "amount": 40794.801, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137721000009/0001441377-21-000009-index.htm"}, {"action": "SELL", "amount": 171787.8, "date": "2021-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137721000007/0001441377-21-000007-index.htm"}, {"action": "SELL", "amount": 24363.75, "date": "2021-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137721000008/0001441377-21-000008-index.htm"}, {"action": "SELL", "amount": 2787319.8, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137721000006/0001441377-21-000006-index.htm"}, {"action": "SELL", "amount": 29518.219, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137721000004/0001441377-21-000004-index.htm"}, {"action": "SELL", "amount": 59200.0, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137721000003/0001441377-21-000003-index.htm"}, {"action": "SELL", "amount": 50000.0, "date": "2021-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137721000001/0001441377-21-000001-index.htm"}], "latest": {"action": "SELL", "amount": 4329.4800000000005, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441377/000144137726000016/0001441377-26-000016-index.htm"}}, {"who": "Van Heyningen Martin Kits", "who_key": "KITS VAN HEYNINGEN MARTIN", "role": "President/CEO/Chairman BOD, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 90000.0, "sold": 3780883.2309, "net": -3690883.2309, "trades": 53, "top_score": 49.1, "lean": "selling", "history": [{"action": "SELL", "amount": 637.0, "date": "2022-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487622000001/0001184876-22-000001-index.htm"}, {"action": "SELL", "amount": 67124.18100000001, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487621000006/0001184876-21-000006-index.htm"}, {"action": "SELL", "amount": 82166.304, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487621000005/0001184876-21-000005-index.htm"}, {"action": "SELL", "amount": 50758.0, "date": "2021-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487621000003/0001184876-21-000003-index.htm"}, {"action": "SELL", "amount": 850.0, "date": "2021-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487621000001/0001184876-21-000001-index.htm"}, {"action": "SELL", "amount": 57281.432, "date": "2020-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487620000008/0001184876-20-000008-index.htm"}, {"action": "SELL", "amount": 29065.047, "date": "2020-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487620000007/0001184876-20-000007-index.htm"}, {"action": "SELL", "amount": 58250.327999999994, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487620000006/0001184876-20-000006-index.htm"}, {"action": "SELL", "amount": 742.56, "date": "2020-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487620000005/0001184876-20-000005-index.htm"}, {"action": "SELL", "amount": 2928.456, "date": "2020-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487620000004/0001184876-20-000004-index.htm"}, {"action": "SELL", "amount": 12768.741, "date": "2020-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487620000002/0001184876-20-000002-index.htm"}, {"action": "SELL", "amount": 12219.655, "date": "2019-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487619000012/0001184876-19-000012-index.htm"}, {"action": "SELL", "amount": 12466.776000000002, "date": "2019-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487619000011/0001184876-19-000011-index.htm"}, {"action": "SELL", "amount": 25162.428, "date": "2019-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487619000010/0001184876-19-000010-index.htm"}, {"action": "SELL", "amount": 11695.12, "date": "2019-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487619000007/0001184876-19-000007-index.htm"}, {"action": "SELL", "amount": 33621.530000000006, "date": "2019-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487619000006/0001184876-19-000006-index.htm"}, {"action": "SELL", "amount": 59476.158, "date": "2019-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487619000004/0001184876-19-000004-index.htm"}, {"action": "SELL", "amount": 2856.6, "date": "2019-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487619000001/0001184876-19-000001-index.htm"}, {"action": "SELL", "amount": 35138.25, "date": "2018-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487618000005/0001184876-18-000005-index.htm"}, {"action": "SELL", "amount": 34106.545000000006, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487618000004/0001184876-18-000004-index.htm"}, {"action": "SELL", "amount": 44209.528, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487618000003/0001184876-18-000003-index.htm"}, {"action": "SELL", "amount": 3450.144, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487618000001/0001184876-18-000001-index.htm"}, {"action": "SELL", "amount": 296940.0, "date": "2017-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487617000008/0001184876-17-000008-index.htm"}, {"action": "SELL", "amount": 2440.0, "date": "2017-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487617000007/0001184876-17-000007-index.htm"}, {"action": "SELL", "amount": 576676.6, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487617000006/0001184876-17-000006-index.htm"}], "latest": {"action": "SELL", "amount": 637.0, "date": "2022-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487622000001/0001184876-22-000001-index.htm"}}, {"who": "Bradley Louis Radoff", "who_key": "Radoff Bradley Louis", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2490795.5881, "sold": 391993.6853, "net": 2098801.9028, "trades": 6, "top_score": 55.5, "lean": "buying", "history": [{"action": "SELL", "amount": 391993.6853, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000092189526001507/0000921895-26-001507-index.htm"}, {"action": "BUY", "amount": 187944.0, "date": "2026-02-12", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000092189526000312/0000921895-26-000312-index.htm"}, {"action": "BUY", "amount": 231180.0, "date": "2025-11-14", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000092189525003148/0000921895-25-003148-index.htm"}, {"action": "BUY", "amount": 239715.19, "date": "2024-11-12", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000092189524002606/0000921895-24-002606-index.htm"}, {"action": "BUY", "amount": 277796.5336, "date": "2024-09-05", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000092189524002104/0000921895-24-002104-index.htm"}, {"action": "BUY", "amount": 1554159.8645, "date": "2024-08-05", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000092189524001685/0000921895-24-001685-index.htm"}], "latest": {"action": "SELL", "amount": 391993.6853, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000092189526001507/0000921895-26-001507-index.htm"}}, {"who": "Van Heyningen Robert Wb Kits", "who_key": "KITS VAN HEYNINGEN ROBERT WB", "role": "Vice President, R&D, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2690130.9308, "net": -2690130.9308, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11717.332, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487518000003/0001184875-18-000003-index.htm"}, {"action": "SELL", "amount": 18068.058, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000151005918000003/0001510059-18-000003-index.htm"}, {"action": "SELL", "amount": 204012.55, "date": "2017-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487517000002/0001184875-17-000002-index.htm"}, {"action": "SELL", "amount": 73836.9, "date": "2017-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487517000001/0001184875-17-000001-index.htm"}, {"action": "SELL", "amount": 9885.262, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487515000002/0001184875-15-000002-index.htm"}, {"action": "SELL", "amount": 64550.0, "date": "2014-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487514000011/0001184875-14-000011-index.htm"}, {"action": "SELL", "amount": 65751.54000000001, "date": "2014-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487514000010/0001184875-14-000010-index.htm"}, {"action": "SELL", "amount": 66986.31, "date": "2014-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487514000009/0001184875-14-000009-index.htm"}, {"action": "SELL", "amount": 64365.8, "date": "2014-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487514000008/0001184875-14-000008-index.htm"}, {"action": "SELL", "amount": 64865.3, "date": "2014-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487514000007/0001184875-14-000007-index.htm"}, {"action": "SELL", "amount": 65122.689999999995, "date": "2014-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487514000006/0001184875-14-000006-index.htm"}, {"action": "SELL", "amount": 66768.1, "date": "2014-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487514000005/0001184875-14-000005-index.htm"}, {"action": "SELL", "amount": 128578.14, "date": "2014-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487514000002/0001184875-14-000002-index.htm"}, {"action": "SELL", "amount": 69198.38, "date": "2013-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487513000011/0001184875-13-000011-index.htm"}, {"action": "SELL", "amount": 65437.05, "date": "2013-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487513000010/0001184875-13-000010-index.htm"}, {"action": "SELL", "amount": 64979.795, "date": "2013-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487513000009/0001184875-13-000009-index.htm"}, {"action": "SELL", "amount": 129757.21, "date": "2013-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487513000008/0001184875-13-000008-index.htm"}, {"action": "SELL", "amount": 65912.0, "date": "2013-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487513000007/0001184875-13-000007-index.htm"}, {"action": "SELL", "amount": 67957.3, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487513000006/0001184875-13-000006-index.htm"}, {"action": "SELL", "amount": 137934.0, "date": "2013-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487513000005/0001184875-13-000005-index.htm"}, {"action": "SELL", "amount": 7364.49, "date": "2012-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487512000005/0001184875-12-000005-index.htm"}, {"action": "SELL", "amount": 7099.88, "date": "2012-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487512000002/0001184875-12-000002-index.htm"}, {"action": "SELL", "amount": 167842.4628, "date": "2010-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487510000005/0001184875-10-000005-index.htm"}, {"action": "SELL", "amount": 175166.92, "date": "2009-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487509000004/0001184875-09-000004-index.htm"}, {"action": "SELL", "amount": 106455.0, "date": "2006-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487506000002/0001184875-06-000002-index.htm"}], "latest": {"action": "SELL", "amount": 11717.332, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487518000003/0001184875-18-000003-index.htm"}}, {"who": "Felise Feingold", "who_key": "FEINGOLD FELISE", "role": "SVP General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2248560.8, "net": -2248560.8, "trades": 55, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14147.476, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137826000015/0001441378-26-000015-index.htm"}, {"action": "SELL", "amount": 10579.377999999999, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137826000011/0001441378-26-000011-index.htm"}, {"action": "SELL", "amount": 10938.27, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137826000007/0001441378-26-000007-index.htm"}, {"action": "SELL", "amount": 8363.624, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299325011537/0001062993-25-011537-index.htm"}, {"action": "SELL", "amount": 5816.25, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299325006970/0001062993-25-006970-index.htm"}, {"action": "SELL", "amount": 8772.252, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299325005387/0001062993-25-005387-index.htm"}, {"action": "SELL", "amount": 9943.296, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299325003063/0001062993-25-003063-index.htm"}, {"action": "SELL", "amount": 7545.450000000001, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299324014670/0001062993-24-014670-index.htm"}, {"action": "SELL", "amount": 8211.39, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299324012589/0001062993-24-012589-index.htm"}, {"action": "SELL", "amount": 5586.107999999999, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299324008049/0001062993-24-008049-index.htm"}, {"action": "SELL", "amount": 7393.500000000001, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299324006326/0001062993-24-006326-index.htm"}, {"action": "SELL", "amount": 10009.866, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299322017385/0001062993-22-017385-index.htm"}, {"action": "SELL", "amount": 26682.28, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299322014646/0001062993-22-014646-index.htm"}, {"action": "SELL", "amount": 15082.284, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299322009871/0001062993-22-009871-index.htm"}, {"action": "SELL", "amount": 24433.159, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137821000006/0001441378-21-000006-index.htm"}, {"action": "SELL", "amount": 47838.804, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137821000005/0001441378-21-000005-index.htm"}, {"action": "SELL", "amount": 26132.928, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137821000003/0001441378-21-000003-index.htm"}, {"action": "SELL", "amount": 416568.44, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137821000002/0001441378-21-000002-index.htm"}, {"action": "SELL", "amount": 93632.845, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137820000008/0001441378-20-000008-index.htm"}, {"action": "SELL", "amount": 136202.245, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137820000007/0001441378-20-000007-index.htm"}, {"action": "SELL", "amount": 33359.872, "date": "2020-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137820000005/0001441378-20-000005-index.htm"}, {"action": "SELL", "amount": 18773.56, "date": "2020-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137820000004/0001441378-20-000004-index.htm"}, {"action": "SELL", "amount": 39080.312999999995, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137820000003/0001441378-20-000003-index.htm"}, {"action": "SELL", "amount": 4336.5960000000005, "date": "2020-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137820000002/0001441378-20-000002-index.htm"}, {"action": "SELL", "amount": 4158.168000000001, "date": "2019-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137819000010/0001441378-19-000010-index.htm"}], "latest": {"action": "SELL", "amount": 14147.476, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000144137826000015/0001441378-26-000015-index.htm"}}, {"who": "Robert J. Balog", "who_key": "Balog Robert J", "role": "VP Engineering (Satellite)", "person_type": "EXEC", "person_label": "Execs", "bought": 8922.0, "sold": 2149704.7442, "net": -2140782.7442, "trades": 52, "top_score": 37.0, "lean": "selling", "history": [{"action": "SELL", "amount": 6345.335999999999, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299324008047/0001062993-24-008047-index.htm"}, {"action": "SELL", "amount": 8360.7, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299324006328/0001062993-24-006328-index.htm"}, {"action": "SELL", "amount": 15002.562, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299322017387/0001062993-22-017387-index.htm"}, {"action": "SELL", "amount": 21370.568, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299322014647/0001062993-22-014647-index.htm"}, {"action": "SELL", "amount": 12666.905999999999, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299322009867/0001062993-22-009867-index.htm"}, {"action": "SELL", "amount": 20016.107, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641521000016/0001316415-21-000016-index.htm"}, {"action": "SELL", "amount": 41096.883, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641521000015/0001316415-21-000015-index.htm"}, {"action": "SELL", "amount": 20502.0, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641521000007/0001316415-21-000007-index.htm"}, {"action": "SELL", "amount": 75208.26999999999, "date": "2021-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641521000006/0001316415-21-000006-index.htm"}, {"action": "SELL", "amount": 5837.5, "date": "2021-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641521000003/0001316415-21-000003-index.htm"}, {"action": "SELL", "amount": 83008.54000000001, "date": "2021-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641521000002/0001316415-21-000002-index.htm"}, {"action": "SELL", "amount": 37844.82, "date": "2021-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641521000001/0001316415-21-000001-index.htm"}, {"action": "SELL", "amount": 233811.93999999997, "date": "2020-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641520000008/0001316415-20-000008-index.htm"}, {"action": "SELL", "amount": 19483.2, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641520000007/0001316415-20-000007-index.htm"}, {"action": "SELL", "amount": 21650.408, "date": "2020-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641520000005/0001316415-20-000005-index.htm"}, {"action": "SELL", "amount": 13235.922, "date": "2020-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641520000004/0001316415-20-000004-index.htm"}, {"action": "SELL", "amount": 25070.181, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641520000003/0001316415-20-000003-index.htm"}, {"action": "SELL", "amount": 3274.349, "date": "2020-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641520000002/0001316415-20-000002-index.htm"}, {"action": "SELL", "amount": 3138.2400000000002, "date": "2019-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641519000010/0001316415-19-000010-index.htm"}, {"action": "SELL", "amount": 3201.5020000000004, "date": "2019-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641519000009/0001316415-19-000009-index.htm"}, {"action": "SELL", "amount": 9196.134, "date": "2019-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641519000008/0001316415-19-000008-index.htm"}, {"action": "SELL", "amount": 2994.3540000000003, "date": "2019-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641519000006/0001316415-19-000006-index.htm"}, {"action": "SELL", "amount": 14551.999999999998, "date": "2019-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641519000005/0001316415-19-000005-index.htm"}, {"action": "SELL", "amount": 15930.512, "date": "2019-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641519000003/0001316415-19-000003-index.htm"}, {"action": "SELL", "amount": 27389.427, "date": "2019-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000131641519000002/0001316415-19-000002-index.htm"}], "latest": {"action": "SELL", "amount": 6345.335999999999, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000106299324008047/0001062993-24-008047-index.htm"}}, {"who": "James S. Dodez", "who_key": "DODEZ JAMES S", "role": "Vice President, Marketing", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 163487.8, "sold": 1258732.136, "net": -1095244.336, "trades": 19, "top_score": 45.3, "lean": "selling", "history": [{"action": "SELL", "amount": 9885.262, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487015000003/0001184870-15-000003-index.htm"}, {"action": "SELL", "amount": 7038.544, "date": "2012-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487012000004/0001184870-12-000004-index.htm"}, {"action": "SELL", "amount": 7068.05, "date": "2012-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487012000002/0001184870-12-000002-index.htm"}, {"action": "BUY", "amount": 18000.0, "date": "2011-08-19", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487011000007/0001184870-11-000007-index.htm"}, {"action": "BUY", "amount": 102560.1, "date": "2011-08-11", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487011000006/0001184870-11-000006-index.htm"}, {"action": "SELL", "amount": 171875.0, "date": "2010-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487010000012/0001184870-10-000012-index.htm"}, {"action": "SELL", "amount": 27018.6, "date": "2010-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487010000010/0001184870-10-000010-index.htm"}, {"action": "SELL", "amount": 255686.6, "date": "2010-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487010000008/0001184870-10-000008-index.htm"}, {"action": "SELL", "amount": 123575.45999999999, "date": "2010-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487010000007/0001184870-10-000007-index.htm"}, {"action": "SELL", "amount": 195243.59, "date": "2010-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487010000006/0001184870-10-000006-index.htm"}, {"action": "SELL", "amount": 115140.83, "date": "2010-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487010000003/0001184870-10-000003-index.htm"}, {"action": "SELL", "amount": 40312.5, "date": "2010-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487010000002/0001184870-10-000002-index.htm"}, {"action": "SELL", "amount": 34986.6, "date": "2008-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487008000003/0001184870-08-000003-index.htm"}, {"action": "SELL", "amount": 46432.0, "date": "2007-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487007000005/0001184870-07-000005-index.htm"}, {"action": "SELL", "amount": 93100.0, "date": "2007-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487007000004/0001184870-07-000004-index.htm"}, {"action": "SELL", "amount": 104919.09999999999, "date": "2006-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487606000004/0001184876-06-000004-index.htm"}, {"action": "SELL", "amount": 9950.0, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487005000007/0001184870-05-000007-index.htm"}, {"action": "SELL", "amount": 16500.0, "date": "2005-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487005000004/0001184870-05-000004-index.htm"}, {"action": "BUY", "amount": 42927.7, "date": "2004-02-24", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487004000003/0001184870-04-000003-index.htm"}], "latest": {"action": "SELL", "amount": 9885.262, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487015000003/0001184870-15-000003-index.htm"}}, {"who": "Van Heyningen Arent Kits", "who_key": "KITS VAN HEYNINGEN ARENT", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1115533.2, "net": -1115533.2, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 296312.5, "date": "2010-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487310000003/0001184873-10-000003-index.htm"}, {"action": "SELL", "amount": 162160.82, "date": "2010-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487310000002/0001184873-10-000002-index.htm"}, {"action": "SELL", "amount": 268.46, "date": "2008-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487308000002/0001184873-08-000002-index.htm"}, {"action": "SELL", "amount": 656791.42, "date": "2006-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487306000002/0001184873-06-000002-index.htm"}], "latest": {"action": "SELL", "amount": 296312.5, "date": "2010-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007587/000118487310000003/0001184873-10-000003-index.htm"}}], "activity": [{"date": "2026-10-12", "net": -4329.4800000000005}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001441377-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000905148-26-003891", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002083759-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001664362-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001326359-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014637", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001477326-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001007587-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001007587-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001007587-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001441378-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001441377-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001507", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001007587-26-000019", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001007587-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001007587-26-000012", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001104659-26-050414", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001104659-26-050409", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001441378-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001441377-26-000010", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-10", "title": "Annual report", "accession": "0001007587-26-000004", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001007587-26-000003", "price_sensitive": true}, {"form": "4", "date": "2026-03-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002041350-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001441378-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001441377-26-000008", "price_sensitive": false}], "performance": {"ticker": "KVHI", "has_prices": true, "summary": {"n": 34, "avg": 0.061841342378885916, "win_rate": 0.3235294117647059, "best": 0.7884187082405343, "worst": -0.1644120707596254, "as_of": "2026-08-07"}, "buys": [{"who": "Radoff Bradley Louis", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 187944.0, "date": "2026-02-12", "score": 40.0, "ref_price": 6.2, "return": 0.2951612903225805}, {"who": "Deckoff Stephen H", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 424674.13879999996, "date": "2025-12-09", "score": 46.8, "ref_price": 6.05, "return": 0.3272727272727272}, {"who": "Deckoff Stephen H", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 168902.08430000002, "date": "2025-12-02", "score": 41.8, "ref_price": 5.89, "return": 0.3633276740237691}, {"who": "Radoff Bradley Louis", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 231180.0, "date": "2025-11-14", "score": 41.2, "ref_price": 5.76, "return": 0.39409722222222215}, {"who": "Deckoff Stephen H", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 129940.7246, "date": "2024-12-16", "score": 40.5, "ref_price": 5.815, "return": 0.3809114359415303}, {"who": "Radoff Bradley Louis", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 239715.19, "date": "2024-11-12", "score": 41.3, "ref_price": 4.75, "return": 0.6905263157894735}, {"who": "Deckoff Stephen H", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 224158.06, "date": "2024-09-12", "score": 43.5, "ref_price": 4.52, "return": 0.7765486725663717}, {"who": "Radoff Bradley Louis", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 277796.5336, "date": "2024-09-05", "score": 43.5, "ref_price": 4.66, "return": 0.7231759656652359}, {"who": "Radoff Bradley Louis", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1554159.8645, "date": "2024-08-05", "score": 55.5, "ref_price": 4.49, "return": 0.7884187082405343}, {"who": "NEEDHAM GROUP, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36504.97, "date": "2022-12-15", "score": 31.4, "ref_price": 9.61, "return": -0.1644120707596254}, {"who": "NEEDHAM GROUP, INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 120023.72, "date": "2022-06-06", "score": 37.6, "ref_price": 7.72, "return": 0.04015544041450772}, {"who": "Martine-Dolecki Cathy-Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92212.0, "date": "2022-03-09", "score": 53.6, "ref_price": 9.47, "return": -0.1520591341077087}, {"who": "Tavares Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78600.0, "date": "2020-08-06", "score": 45.3, "ref_price": 7.75, "return": 0.036129032258064436}, {"who": "Tavares Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89600.00000000001, "date": "2020-05-05", "score": 53.5, "ref_price": 8.66, "return": -0.07274826789838346}, {"who": "McCarthy John Francis Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO (Interim)", "amount": 75533.026, "date": "2016-08-19", "score": 56.9, "ref_price": 8.48, "return": -0.05306603773584918}, {"who": "RENDALL PETER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19764.36, "date": "2015-11-16", "score": 39.2, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "DODEZ JAMES S", "person_type": "EXEC", "person_label": "Execs", "role": "VP Mktg & Strategic Planning", "amount": 18000.0, "date": "2011-08-19", "score": 25.9, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "DODEZ JAMES S", "person_type": "EXEC", "person_label": "Execs", "role": "VP Mktg & Strategic Planning", "amount": 102560.1, "date": "2011-08-11", "score": 35.6, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "BRUUN BRENT C", "person_type": "EXEC", "person_label": "Execs", "role": "VP Sales & Bus Development", "amount": 1136.9099999999999, "date": "2010-06-08", "score": 14.0, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "BRUUN BRENT C", "person_type": "EXEC", "person_label": "Execs", "role": "VP Sales & Bus Development", "amount": 17010.0, "date": "2010-06-07", "score": 25.4, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "BRUUN BRENT C", "person_type": "EXEC", "person_label": "Execs", "role": "VP Sales & Bus Development", "amount": 6225.0, "date": "2010-05-25", "score": 20.4, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "BRUUN BRENT C", "person_type": "EXEC", "person_label": "Execs", "role": "VP Sales & Bus Development", "amount": 6359.01, "date": "2010-05-20", "score": 20.5, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "BRUUN BRENT C", "person_type": "EXEC", "person_label": "Execs", "role": "VP Sales & Bus Development", "amount": 32000.0, "date": "2009-12-17", "score": 28.9, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "HONEY STANLEY K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6766.5, "date": "2009-06-08", "score": 26.1, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "BRUUN BRENT C", "person_type": "EXEC", "person_label": "Execs", "role": "VP Sales & Bus Development", "amount": 24659.544, "date": "2009-03-17", "score": 27.7, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "BRUUN BRENT C", "person_type": "EXEC", "person_label": "Execs", "role": "VP Bus Development", "amount": 32284.5, "date": "2008-12-10", "score": 31.7, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "BRUUN BRENT C", "person_type": "EXEC", "person_label": "Execs", "role": "VP Bus Development", "amount": 5785.0, "date": "2008-12-08", "score": 21.7, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "BRUUN BRENT C", "person_type": "EXEC", "person_label": "Execs", "role": "VP Bus Development", "amount": 19775.0, "date": "2008-11-25", "score": 34.2, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "SPRATT PATRICK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 7153.88, "date": "2008-11-21", "score": 33.6, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "KITS VAN HEYNINGEN MARTIN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO/Chairman BOD, Director", "amount": 90000.0, "date": "2007-08-03", "score": 49.1, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "Balog Robert J", "person_type": "EXEC", "person_label": "Execs", "role": "VP Engineering (Satellite)", "amount": 8922.0, "date": "2007-07-31", "score": 37.0, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "TRIMBLE CHARLES ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8670.0, "date": "2007-07-30", "score": 28.0, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "DODEZ JAMES S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Marketing", "amount": 42927.7, "date": "2004-02-24", "score": 45.3, "ref_price": 9.12, "return": -0.11951754385964912}, {"who": "HONEY STANLEY K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9990.75, "date": "2003-10-22", "score": 27.9, "ref_price": 9.12, "return": -0.11951754385964912}]}, "price_series": [{"date": "2016-08-01", "close": 9.12, "volume": 44678.0}, {"date": "2016-08-02", "close": 8.9, "volume": 12947.0}, {"date": "2016-08-03", "close": 9.03, "volume": 47860.0}, {"date": "2016-08-04", "close": 8.86, "volume": 20323.0}, {"date": "2016-08-05", "close": 8.61, "volume": 66726.0}, {"date": "2016-08-08", "close": 8.4, "volume": 44257.0}, {"date": "2016-08-09", "close": 8.33, "volume": 48928.0}, {"date": "2016-08-10", "close": 8.44, "volume": 35732.0}, {"date": "2016-08-11", "close": 8.54, "volume": 9130.0}, {"date": "2016-08-12", "close": 8.6, "volume": 23187.0}, {"date": "2016-08-15", "close": 8.68, "volume": 28540.0}, {"date": "2016-08-16", "close": 8.63, "volume": 60576.0}, {"date": "2016-08-17", "close": 8.38, "volume": 18799.0}, {"date": "2016-08-18", "close": 8.39, "volume": 30202.0}, {"date": "2016-08-19", "close": 8.48, "volume": 54899.0}, {"date": "2016-08-22", "close": 8.39, "volume": 22678.0}, {"date": "2016-08-23", "close": 8.6, "volume": 29785.0}, {"date": "2016-08-24", "close": 8.64, "volume": 30877.0}, {"date": "2016-08-25", "close": 8.58, "volume": 42448.0}, {"date": "2016-08-26", "close": 8.58, "volume": 9776.0}, {"date": "2016-08-29", "close": 8.72, "volume": 55958.0}, {"date": "2016-08-30", "close": 8.68, "volume": 50307.0}, {"date": "2016-08-31", "close": 8.6, "volume": 28370.0}, {"date": "2016-09-01", "close": 8.88, "volume": 120231.0}, {"date": "2016-09-02", "close": 8.77, "volume": 55266.0}, {"date": "2016-09-06", "close": 8.84, "volume": 50829.0}, {"date": "2016-09-07", "close": 8.84, "volume": 59713.0}, {"date": "2016-09-08", "close": 8.78, "volume": 47941.0}, {"date": "2016-09-09", "close": 8.37, "volume": 23578.0}, {"date": "2016-09-12", "close": 8.54, "volume": 19695.0}, {"date": "2016-09-13", "close": 8.46, "volume": 24525.0}, {"date": "2016-09-14", "close": 8.53, "volume": 30620.0}, {"date": "2016-09-15", "close": 8.51, "volume": 11474.0}, {"date": "2016-09-16", "close": 8.52, "volume": 58963.0}, {"date": "2016-09-19", "close": 8.58, "volume": 48793.0}, {"date": "2016-09-20", "close": 8.68, "volume": 6786.0}, {"date": "2016-09-21", "close": 8.8, "volume": 12931.0}, {"date": "2016-09-22", "close": 8.9, "volume": 13773.0}, {"date": "2016-09-23", "close": 8.79, "volume": 20919.0}, {"date": "2016-09-26", "close": 8.7, "volume": 29483.0}, {"date": "2016-09-27", "close": 8.97, "volume": 34807.0}, {"date": "2016-09-28", "close": 8.99, "volume": 18069.0}, {"date": "2016-09-29", "close": 8.95, "volume": 28901.0}, {"date": "2016-09-30", "close": 8.81, "volume": 46384.0}, {"date": "2016-10-03", "close": 8.91, "volume": 29579.0}, {"date": "2016-10-04", "close": 8.9, "volume": 35216.0}, {"date": "2016-10-05", "close": 9.05, "volume": 7786.0}, {"date": "2016-10-06", "close": 9.11, "volume": 7951.0}, {"date": "2016-10-07", "close": 9.14, "volume": 18963.0}, {"date": "2016-10-10", "close": 9.06, "volume": 14667.0}, {"date": "2016-10-11", "close": 8.9, "volume": 37859.0}, {"date": "2016-10-12", "close": 8.83, "volume": 14968.0}, {"date": "2016-10-13", "close": 8.57, "volume": 82147.0}, {"date": "2016-10-14", "close": 8.58, "volume": 42696.0}, {"date": "2016-10-17", "close": 8.5, "volume": 8223.0}, {"date": "2016-10-18", "close": 8.55, "volume": 9440.0}, {"date": "2016-10-19", "close": 8.65, "volume": 9101.0}, {"date": "2016-10-20", "close": 8.55, "volume": 12956.0}, {"date": "2016-10-21", "close": 8.55, "volume": 13742.0}, {"date": "2016-10-24", "close": 8.5, "volume": 28565.0}, {"date": "2016-10-25", "close": 8.35, "volume": 58333.0}, {"date": "2016-10-26", "close": 8.15, "volume": 31183.0}, {"date": "2016-10-27", "close": 8.15, "volume": 17018.0}, {"date": "2016-10-28", "close": 8.1, "volume": 18366.0}, {"date": "2016-10-31", "close": 7.95, "volume": 80790.0}, {"date": "2016-11-01", "close": 7.9, "volume": 139295.0}, {"date": "2016-11-02", "close": 7.9, "volume": 131856.0}, {"date": "2016-11-03", "close": 7.95, "volume": 91013.0}, {"date": "2016-11-04", "close": 7.75, "volume": 55212.0}, {"date": "2016-11-07", "close": 7.8, "volume": 77467.0}, {"date": "2016-11-08", "close": 8.05, "volume": 63013.0}, {"date": "2016-11-09", "close": 8.65, "volume": 62043.0}, {"date": "2016-11-10", "close": 9.1, "volume": 51804.0}, {"date": "2016-11-11", "close": 9.9, "volume": 95537.0}, {"date": "2016-11-14", "close": 10.1, "volume": 106565.0}, {"date": "2016-11-15", "close": 9.65, "volume": 31885.0}, {"date": "2016-11-16", "close": 9.9, "volume": 42942.0}, {"date": "2016-11-17", "close": 9.85, "volume": 22037.0}, {"date": "2016-11-18", "close": 9.95, "volume": 60255.0}, {"date": "2016-11-21", "close": 10.0, "volume": 67357.0}, {"date": "2016-11-22", "close": 10.0, "volume": 40935.0}, {"date": "2016-11-23", "close": 10.0, "volume": 33410.0}, {"date": "2016-11-25", "close": 10.25, "volume": 20805.0}, {"date": "2016-11-28", "close": 10.4, "volume": 42908.0}, {"date": "2016-11-29", "close": 10.4, "volume": 51366.0}, {"date": "2016-11-30", "close": 10.9, "volume": 143777.0}, {"date": "2016-12-01", "close": 10.85, "volume": 62020.0}, {"date": "2016-12-02", "close": 10.7, "volume": 71918.0}, {"date": "2016-12-05", "close": 10.95, "volume": 84367.0}, {"date": "2016-12-06", "close": 10.95, "volume": 107215.0}, {"date": "2016-12-07", "close": 11.0, "volume": 78176.0}, {"date": "2016-12-08", "close": 11.55, "volume": 88035.0}, {"date": "2016-12-09", "close": 11.55, "volume": 131977.0}, {"date": "2016-12-12", "close": 11.8, "volume": 248296.0}, {"date": "2016-12-13", "close": 11.75, "volume": 111693.0}, {"date": "2016-12-14", "close": 11.65, "volume": 93395.0}, {"date": "2016-12-15", "close": 11.7, "volume": 97576.0}, {"date": "2016-12-16", "close": 11.75, "volume": 115183.0}, {"date": "2016-12-19", "close": 12.05, "volume": 117430.0}, {"date": "2016-12-20", "close": 12.0, "volume": 69835.0}, {"date": "2016-12-21", "close": 11.85, "volume": 87259.0}, {"date": "2016-12-22", "close": 11.8, "volume": 46536.0}, {"date": "2016-12-23", "close": 12.0, "volume": 52775.0}, {"date": "2016-12-27", "close": 12.4, "volume": 232891.0}, {"date": "2016-12-28", "close": 12.5, "volume": 156564.0}, {"date": "2016-12-29", "close": 12.3, "volume": 84510.0}, {"date": "2016-12-30", "close": 11.8, "volume": 88122.0}, {"date": "2017-01-03", "close": 11.5, "volume": 156529.0}, {"date": "2017-01-04", "close": 11.75, "volume": 114194.0}, {"date": "2017-01-05", "close": 11.65, "volume": 84333.0}, {"date": "2017-01-06", "close": 11.5, "volume": 55356.0}, {"date": "2017-01-09", "close": 11.05, "volume": 71445.0}, {"date": "2017-01-10", "close": 11.55, "volume": 61634.0}, {"date": "2017-01-11", "close": 11.45, "volume": 66681.0}, {"date": "2017-01-12", "close": 11.5, "volume": 136680.0}, {"date": "2017-01-13", "close": 11.3, "volume": 62033.0}, {"date": "2017-01-17", "close": 10.65, "volume": 144448.0}, {"date": "2017-01-18", "close": 11.0, "volume": 56667.0}, {"date": "2017-01-19", "close": 10.75, "volume": 34129.0}, {"date": "2017-01-20", "close": 10.75, "volume": 41335.0}, {"date": "2017-01-23", "close": 10.2, "volume": 69601.0}, {"date": "2017-01-24", "close": 10.4, "volume": 124989.0}, {"date": "2017-01-25", "close": 10.9, "volume": 70224.0}, {"date": "2017-01-26", "close": 10.7, "volume": 28693.0}, {"date": "2017-01-27", "close": 10.7, "volume": 78209.0}, {"date": "2017-01-30", "close": 10.6, "volume": 72162.0}, {"date": "2017-01-31", "close": 10.4, "volume": 79266.0}, {"date": "2017-02-01", "close": 10.4, "volume": 58563.0}, {"date": "2017-02-02", "close": 10.0, "volume": 60406.0}, {"date": "2017-02-03", "close": 10.0, "volume": 67835.0}, {"date": "2017-02-06", "close": 9.95, "volume": 51118.0}, {"date": "2017-02-07", "close": 9.95, "volume": 40370.0}, {"date": "2017-02-08", "close": 9.75, "volume": 44593.0}, {"date": "2017-02-09", "close": 10.0, "volume": 53627.0}, {"date": "2017-02-10", "close": 10.25, "volume": 54382.0}, {"date": "2017-02-13", "close": 10.15, "volume": 84706.0}, {"date": "2017-02-14", "close": 10.2, "volume": 87633.0}, {"date": "2017-02-15", "close": 10.35, "volume": 35857.0}, {"date": "2017-02-16", "close": 10.3, "volume": 46289.0}, {"date": "2017-02-17", "close": 10.3, "volume": 35018.0}, {"date": "2017-02-21", "close": 10.0, "volume": 67913.0}, {"date": "2017-02-22", "close": 10.05, "volume": 57743.0}, {"date": "2017-02-23", "close": 10.15, "volume": 35057.0}, {"date": "2017-02-24", "close": 10.3, "volume": 106397.0}, {"date": "2017-02-27", "close": 10.35, "volume": 90618.0}, {"date": "2017-02-28", "close": 10.05, "volume": 48472.0}, {"date": "2017-03-01", "close": 10.4, "volume": 140889.0}, {"date": "2017-03-02", "close": 9.1, "volume": 351287.0}, {"date": "2017-03-03", "close": 9.0, "volume": 186210.0}, {"date": "2017-03-06", "close": 8.6, "volume": 100977.0}, {"date": "2017-03-07", "close": 8.3, "volume": 130667.0}, {"date": "2017-03-08", "close": 8.0, "volume": 135742.0}, {"date": "2017-03-09", "close": 8.15, "volume": 69359.0}, {"date": "2017-03-10", "close": 8.5, "volume": 71464.0}, {"date": "2017-03-13", "close": 8.2, "volume": 68570.0}, {"date": "2017-03-14", "close": 8.15, "volume": 169587.0}, {"date": "2017-03-15", "close": 8.4, "volume": 92340.0}, {"date": "2017-03-16", "close": 8.45, "volume": 51067.0}, {"date": "2017-03-17", "close": 8.35, "volume": 87026.0}, {"date": "2017-03-20", "close": 8.25, "volume": 57009.0}, {"date": "2017-03-21", "close": 8.0, "volume": 66561.0}, {"date": "2017-03-22", "close": 8.0, "volume": 73654.0}, {"date": "2017-03-23", "close": 8.15, "volume": 43421.0}, {"date": "2017-03-24", "close": 8.1, "volume": 68795.0}, {"date": "2017-03-27", "close": 8.1, "volume": 58366.0}, {"date": "2017-03-28", "close": 8.1, "volume": 344461.0}, {"date": "2017-03-29", "close": 8.0, "volume": 165346.0}, {"date": "2017-03-30", "close": 7.85, "volume": 111720.0}, {"date": "2017-03-31", "close": 8.4, "volume": 198135.0}, {"date": "2017-04-03", "close": 7.95, "volume": 122437.0}, {"date": "2017-04-04", "close": 7.75, "volume": 112309.0}, {"date": "2017-04-05", "close": 7.9, "volume": 102057.0}, {"date": "2017-04-06", "close": 8.05, "volume": 133820.0}, {"date": "2017-04-07", "close": 8.0, "volume": 60569.0}, {"date": "2017-04-10", "close": 7.85, "volume": 150625.0}, {"date": "2017-04-11", "close": 7.85, "volume": 67673.0}, {"date": "2017-04-12", "close": 7.8, "volume": 251563.0}, {"date": "2017-04-13", "close": 8.05, "volume": 187037.0}, {"date": "2017-04-17", "close": 7.85, "volume": 105085.0}, {"date": "2017-04-18", "close": 7.8, "volume": 97588.0}, {"date": "2017-04-19", "close": 8.1, "volume": 166970.0}, {"date": "2017-04-20", "close": 8.25, "volume": 54710.0}, {"date": "2017-04-21", "close": 8.3, "volume": 82687.0}, {"date": "2017-04-24", "close": 8.2, "volume": 151675.0}, {"date": "2017-04-25", "close": 8.3, "volume": 57583.0}, {"date": "2017-04-26", "close": 8.3, "volume": 63854.0}, {"date": "2017-04-27", "close": 8.3, "volume": 50266.0}, {"date": "2017-04-28", "close": 8.0, "volume": 59947.0}, {"date": "2017-05-01", "close": 8.05, "volume": 44859.0}, {"date": "2017-05-02", "close": 8.05, "volume": 89295.0}, {"date": "2017-05-03", "close": 8.05, "volume": 83685.0}, {"date": "2017-05-04", "close": 8.05, "volume": 90039.0}, {"date": "2017-05-05", "close": 8.0, "volume": 46023.0}, {"date": "2017-05-08", "close": 8.1, "volume": 51719.0}, {"date": "2017-05-09", "close": 9.1, "volume": 190131.0}, {"date": "2017-05-10", "close": 9.55, "volume": 166198.0}, {"date": "2017-05-11", "close": 9.75, "volume": 192126.0}, {"date": "2017-05-12", "close": 9.65, "volume": 72865.0}, {"date": "2017-05-15", "close": 10.0, "volume": 237467.0}, {"date": "2017-05-16", "close": 9.95, "volume": 119283.0}, {"date": "2017-05-17", "close": 9.45, "volume": 74881.0}, {"date": "2017-05-18", "close": 9.25, "volume": 44664.0}, {"date": "2017-05-19", "close": 8.95, "volume": 49845.0}, {"date": "2017-05-22", "close": 8.95, "volume": 26645.0}, {"date": "2017-05-23", "close": 9.05, "volume": 48913.0}, {"date": "2017-05-24", "close": 9.2, "volume": 40038.0}, {"date": "2017-05-25", "close": 8.95, "volume": 44367.0}, {"date": "2017-05-26", "close": 8.9, "volume": 51021.0}, {"date": "2017-05-30", "close": 9.35, "volume": 69352.0}, {"date": "2017-05-31", "close": 9.45, "volume": 39880.0}, {"date": "2017-06-01", "close": 9.8, "volume": 51901.0}, {"date": "2017-06-02", "close": 9.75, "volume": 53046.0}, {"date": "2017-06-05", "close": 9.4, "volume": 36230.0}, {"date": "2017-06-06", "close": 9.5, "volume": 68915.0}, {"date": "2017-06-07", "close": 9.5, "volume": 38286.0}, {"date": "2017-06-08", "close": 9.8, "volume": 27039.0}, {"date": "2017-06-09", "close": 9.8, "volume": 40041.0}, {"date": "2017-06-12", "close": 9.55, "volume": 130298.0}, {"date": "2017-06-13", "close": 9.6, "volume": 63721.0}, {"date": "2017-06-14", "close": 9.55, "volume": 38816.0}, {"date": "2017-06-15", "close": 9.7, "volume": 40306.0}, {"date": "2017-06-16", "close": 9.35, "volume": 97884.0}, {"date": "2017-06-19", "close": 9.45, "volume": 32802.0}, {"date": "2017-06-20", "close": 9.35, "volume": 30721.0}, {"date": "2017-06-21", "close": 9.2, "volume": 31298.0}, {"date": "2017-06-22", "close": 9.2, "volume": 25081.0}, {"date": "2017-06-23", "close": 9.35, "volume": 91063.0}, {"date": "2017-06-26", "close": 9.65, "volume": 46190.0}, {"date": "2017-06-27", "close": 9.7, "volume": 94185.0}, {"date": "2017-06-28", "close": 9.85, "volume": 75879.0}, {"date": "2017-06-29", "close": 9.45, "volume": 14535.0}, {"date": "2017-06-30", "close": 9.5, "volume": 40209.0}, {"date": "2017-07-03", "close": 9.55, "volume": 4200.0}, {"date": "2017-07-05", "close": 9.3, "volume": 12070.0}, {"date": "2017-07-06", "close": 9.25, "volume": 16633.0}, {"date": "2017-07-07", "close": 9.4, "volume": 7800.0}, {"date": "2017-07-10", "close": 9.4, "volume": 41936.0}, {"date": "2017-07-11", "close": 9.45, "volume": 21485.0}, {"date": "2017-07-12", "close": 9.7, "volume": 58257.0}, {"date": "2017-07-13", "close": 9.55, "volume": 21956.0}, {"date": "2017-07-14", "close": 9.75, "volume": 240511.0}, {"date": "2017-07-17", "close": 10.1, "volume": 392596.0}, {"date": "2017-07-18", "close": 10.15, "volume": 149370.0}, {"date": "2017-07-19", "close": 10.1, "volume": 57166.0}, {"date": "2017-07-20", "close": 10.05, "volume": 96869.0}, {"date": "2017-07-21", "close": 10.15, "volume": 98047.0}, {"date": "2017-07-24", "close": 10.05, "volume": 86199.0}, {"date": "2017-07-25", "close": 10.25, "volume": 35046.0}, {"date": "2017-07-26", "close": 10.2, "volume": 15840.0}, {"date": "2017-07-27", "close": 11.25, "volume": 148734.0}, {"date": "2017-07-28", "close": 11.0, "volume": 66150.0}, {"date": "2017-07-31", "close": 10.9, "volume": 29824.0}, {"date": "2017-08-01", "close": 10.8, "volume": 122737.0}, {"date": "2017-08-02", "close": 11.1, "volume": 66089.0}, {"date": "2017-08-03", "close": 10.85, "volume": 42896.0}, {"date": "2017-08-04", "close": 11.15, "volume": 47277.0}, {"date": "2017-08-07", "close": 11.4, "volume": 67271.0}, {"date": "2017-08-08", "close": 11.85, "volume": 64220.0}, {"date": "2017-08-09", "close": 11.6, "volume": 35633.0}, {"date": "2017-08-10", "close": 11.25, "volume": 39650.0}, {"date": "2017-08-11", "close": 11.2, "volume": 24039.0}, {"date": "2017-08-14", "close": 11.6, "volume": 44301.0}, {"date": "2017-08-15", "close": 11.8, "volume": 27812.0}, {"date": "2017-08-16", "close": 11.4, "volume": 16995.0}, {"date": "2017-08-17", "close": 10.75, "volume": 21553.0}, {"date": "2017-08-18", "close": 10.65, "volume": 20287.0}, {"date": "2017-08-21", "close": 10.65, "volume": 24613.0}, {"date": "2017-08-22", "close": 10.65, "volume": 14044.0}, {"date": "2017-08-23", "close": 10.7, "volume": 20736.0}, {"date": "2017-08-24", "close": 11.0, "volume": 20921.0}, {"date": "2017-08-25", "close": 11.2, "volume": 15773.0}, {"date": "2017-08-28", "close": 10.85, "volume": 50137.0}, {"date": "2017-08-29", "close": 11.0, "volume": 24144.0}, {"date": "2017-08-30", "close": 11.3, "volume": 49243.0}, {"date": "2017-08-31", "close": 11.8, "volume": 33502.0}, {"date": "2017-09-01", "close": 11.9, "volume": 22556.0}, {"date": "2017-09-05", "close": 11.625, "volume": 26485.0}, {"date": "2017-09-06", "close": 11.7, "volume": 11544.0}, {"date": "2017-09-07", "close": 11.1, "volume": 61657.0}, {"date": "2017-09-08", "close": 10.95, "volume": 99219.0}, {"date": "2017-09-11", "close": 11.0, "volume": 36747.0}, {"date": "2017-09-12", "close": 11.2, "volume": 35286.0}, {"date": "2017-09-13", "close": 11.4, "volume": 19257.0}, {"date": "2017-09-14", "close": 11.4, "volume": 22338.0}, {"date": "2017-09-15", "close": 11.5, "volume": 75105.0}, {"date": "2017-09-18", "close": 11.7, "volume": 42218.0}, {"date": "2017-09-19", "close": 11.75, "volume": 20947.0}, {"date": "2017-09-20", "close": 11.75, "volume": 17464.0}, {"date": "2017-09-21", "close": 11.8, "volume": 19057.0}, {"date": "2017-09-22", "close": 11.7, "volume": 17907.0}, {"date": "2017-09-25", "close": 11.5, "volume": 21031.0}, {"date": "2017-09-26", "close": 11.6, "volume": 20138.0}, {"date": "2017-09-27", "close": 11.9, "volume": 70035.0}, {"date": "2017-09-28", "close": 11.9, "volume": 30722.0}, {"date": "2017-09-29", "close": 11.95, "volume": 33435.0}, {"date": "2017-10-02", "close": 12.15, "volume": 34859.0}, {"date": "2017-10-03", "close": 12.25, "volume": 39189.0}, {"date": "2017-10-04", "close": 12.2, "volume": 28031.0}, {"date": "2017-10-05", "close": 11.75, "volume": 39192.0}, {"date": "2017-10-06", "close": 12.2, "volume": 22022.0}, {"date": "2017-10-09", "close": 12.2, "volume": 8842.0}, {"date": "2017-10-10", "close": 12.2, "volume": 18539.0}, {"date": "2017-10-11", "close": 12.1, "volume": 31660.0}, {"date": "2017-10-12", "close": 12.05, "volume": 12524.0}, {"date": "2017-10-13", "close": 12.1, "volume": 32482.0}, {"date": "2017-10-16", "close": 12.55, "volume": 34866.0}, {"date": "2017-10-17", "close": 12.45, "volume": 14506.0}, {"date": "2017-10-18", "close": 12.35, "volume": 17854.0}, {"date": "2017-10-19", "close": 11.85, "volume": 13744.0}, {"date": "2017-10-20", "close": 11.75, "volume": 27198.0}, {"date": "2017-10-23", "close": 11.5, "volume": 13896.0}, {"date": "2017-10-24", "close": 11.75, "volume": 44404.0}, {"date": "2017-10-25", "close": 11.45, "volume": 25365.0}, {"date": "2017-10-26", "close": 11.65, "volume": 14680.0}, {"date": "2017-10-27", "close": 11.75, "volume": 15494.0}, {"date": "2017-10-30", "close": 11.5, "volume": 28403.0}, {"date": "2017-10-31", "close": 11.55, "volume": 39359.0}, {"date": "2017-11-01", "close": 11.0, "volume": 26911.0}, {"date": "2017-11-02", "close": 11.65, "volume": 50542.0}, {"date": "2017-11-03", "close": 11.05, "volume": 43353.0}, {"date": "2017-11-06", "close": 11.3, "volume": 28349.0}, {"date": "2017-11-07", "close": 10.85, "volume": 16642.0}, {"date": "2017-11-08", "close": 10.85, "volume": 16716.0}, {"date": "2017-11-09", "close": 10.95, "volume": 19536.0}, {"date": "2017-11-10", "close": 11.15, "volume": 17862.0}, {"date": "2017-11-13", "close": 10.9, "volume": 12922.0}, {"date": "2017-11-14", "close": 10.9, "volume": 12608.0}, {"date": "2017-11-15", "close": 11.1, "volume": 28747.0}, {"date": "2017-11-16", "close": 11.0, "volume": 42726.0}, {"date": "2017-11-17", "close": 10.75, "volume": 26435.0}, {"date": "2017-11-20", "close": 11.15, "volume": 9959.0}, {"date": "2017-11-21", "close": 11.4, "volume": 53919.0}, {"date": "2017-11-22", "close": 11.05, "volume": 17348.0}, {"date": "2017-11-24", "close": 10.75, "volume": 8427.0}, {"date": "2017-11-27", "close": 10.85, "volume": 11900.0}, {"date": "2017-11-28", "close": 10.9, "volume": 28014.0}, {"date": "2017-11-29", "close": 11.0, "volume": 17355.0}, {"date": "2017-11-30", "close": 10.8, "volume": 25447.0}, {"date": "2017-12-01", "close": 10.45, "volume": 32046.0}, {"date": "2017-12-04", "close": 10.2, "volume": 21759.0}, {"date": "2017-12-05", "close": 9.8, "volume": 28011.0}, {"date": "2017-12-06", "close": 9.8, "volume": 38657.0}, {"date": "2017-12-07", "close": 10.05, "volume": 23287.0}, {"date": "2017-12-08", "close": 10.05, "volume": 29632.0}, {"date": "2017-12-11", "close": 10.15, "volume": 14659.0}, {"date": "2017-12-12", "close": 10.05, "volume": 27626.0}, {"date": "2017-12-13", "close": 10.3, "volume": 53741.0}, {"date": "2017-12-14", "close": 10.15, "volume": 14269.0}, {"date": "2017-12-15", "close": 10.4, "volume": 64539.0}, {"date": "2017-12-18", "close": 10.95, "volume": 22800.0}, {"date": "2017-12-19", "close": 10.5, "volume": 14177.0}, {"date": "2017-12-20", "close": 10.6, "volume": 10231.0}, {"date": "2017-12-21", "close": 10.8, "volume": 22537.0}, {"date": "2017-12-22", "close": 10.55, "volume": 14540.0}, {"date": "2017-12-26", "close": 10.4, "volume": 19867.0}, {"date": "2017-12-27", "close": 10.35, "volume": 11741.0}, {"date": "2017-12-28", "close": 10.4, "volume": 20575.0}, {"date": "2017-12-29", "close": 10.35, "volume": 24175.0}, {"date": "2018-01-02", "close": 10.3, "volume": 18580.0}, {"date": "2018-01-03", "close": 10.3, "volume": 23985.0}, {"date": "2018-01-04", "close": 10.7, "volume": 24617.0}, {"date": "2018-01-05", "close": 10.7, "volume": 11847.0}, {"date": "2018-01-08", "close": 11.0, "volume": 9809.0}, {"date": "2018-01-09", "close": 10.8, "volume": 12377.0}, {"date": "2018-01-10", "close": 10.8, "volume": 10089.0}, {"date": "2018-01-11", "close": 11.2, "volume": 20003.0}, {"date": "2018-01-12", "close": 11.15, "volume": 10715.0}, {"date": "2018-01-16", "close": 10.9, "volume": 25833.0}, {"date": "2018-01-17", "close": 11.4, "volume": 19356.0}, {"date": "2018-01-18", "close": 11.4, "volume": 31272.0}, {"date": "2018-01-19", "close": 11.75, "volume": 19430.0}, {"date": "2018-01-22", "close": 11.8, "volume": 18226.0}, {"date": "2018-01-23", "close": 11.9, "volume": 15003.0}, {"date": "2018-01-24", "close": 11.6, "volume": 37401.0}, {"date": "2018-01-25", "close": 11.55, "volume": 19302.0}, {"date": "2018-01-26", "close": 11.6, "volume": 11660.0}, {"date": "2018-01-29", "close": 11.25, "volume": 16876.0}, {"date": "2018-01-30", "close": 11.4, "volume": 12673.0}, {"date": "2018-01-31", "close": 11.05, "volume": 14562.0}, {"date": "2018-02-01", "close": 11.45, "volume": 42542.0}, {"date": "2018-02-02", "close": 11.05, "volume": 18879.0}, {"date": "2018-02-05", "close": 10.5, "volume": 21102.0}, {"date": "2018-02-06", "close": 10.7, "volume": 28608.0}, {"date": "2018-02-07", "close": 10.6, "volume": 18132.0}, {"date": "2018-02-08", "close": 10.1, "volume": 19231.0}, {"date": "2018-02-09", "close": 10.35, "volume": 19704.0}, {"date": "2018-02-12", "close": 10.25, "volume": 14242.0}, {"date": "2018-02-13", "close": 10.0, "volume": 17717.0}, {"date": "2018-02-14", "close": 10.05, "volume": 23684.0}, {"date": "2018-02-15", "close": 10.1, "volume": 10124.0}, {"date": "2018-02-16", "close": 10.3, "volume": 15210.0}, {"date": "2018-02-20", "close": 10.05, "volume": 23937.0}, {"date": "2018-02-21", "close": 10.35, "volume": 14854.0}, {"date": "2018-02-22", "close": 10.25, "volume": 60090.0}, {"date": "2018-02-23", "close": 10.4, "volume": 18059.0}, {"date": "2018-02-26", "close": 10.65, "volume": 10964.0}, {"date": "2018-02-27", "close": 10.35, "volume": 22786.0}, {"date": "2018-02-28", "close": 10.2, "volume": 24429.0}, {"date": "2018-03-01", "close": 10.25, "volume": 15318.0}, {"date": "2018-03-02", "close": 10.5, "volume": 57552.0}, {"date": "2018-03-05", "close": 10.45, "volume": 41402.0}, {"date": "2018-03-06", "close": 10.4, "volume": 11789.0}, {"date": "2018-03-07", "close": 10.4, "volume": 38136.0}, {"date": "2018-03-08", "close": 10.25, "volume": 10318.0}, {"date": "2018-03-09", "close": 10.45, "volume": 74225.0}, {"date": "2018-03-12", "close": 10.5, "volume": 13800.0}, {"date": "2018-03-13", "close": 10.4, "volume": 34401.0}, {"date": "2018-03-14", "close": 10.5, "volume": 9325.0}, {"date": "2018-03-15", "close": 10.6, "volume": 44525.0}, {"date": "2018-03-16", "close": 10.85, "volume": 76491.0}, {"date": "2018-03-19", "close": 10.7, "volume": 13910.0}, {"date": "2018-03-20", "close": 11.0, "volume": 12539.0}, {"date": "2018-03-21", "close": 10.9, "volume": 3935.0}, {"date": "2018-03-22", "close": 10.3, "volume": 16585.0}, {"date": "2018-03-23", "close": 10.25, "volume": 43116.0}, {"date": "2018-03-26", "close": 10.4, "volume": 23647.0}, {"date": "2018-03-27", "close": 10.25, "volume": 9820.0}, {"date": "2018-03-28", "close": 10.35, "volume": 16883.0}, {"date": "2018-03-29", "close": 10.35, "volume": 20709.0}, {"date": "2018-04-02", "close": 10.05, "volume": 12381.0}, {"date": "2018-04-03", "close": 10.3, "volume": 29728.0}, {"date": "2018-04-04", "close": 10.4, "volume": 9503.0}, {"date": "2018-04-05", "close": 10.3, "volume": 13385.0}, {"date": "2018-04-06", "close": 10.25, "volume": 10460.0}, {"date": "2018-04-09", "close": 10.25, "volume": 8114.0}, {"date": "2018-04-10", "close": 10.75, "volume": 24662.0}, {"date": "2018-04-11", "close": 10.7, "volume": 10674.0}, {"date": "2018-04-12", "close": 10.7, "volume": 12708.0}, {"date": "2018-04-13", "close": 10.75, "volume": 9293.0}, {"date": "2018-04-16", "close": 10.7, "volume": 14304.0}, {"date": "2018-04-17", "close": 10.9, "volume": 27239.0}, {"date": "2018-04-18", "close": 10.8, "volume": 24073.0}, {"date": "2018-04-19", "close": 10.7, "volume": 17152.0}, {"date": "2018-04-20", "close": 10.85, "volume": 36283.0}, {"date": "2018-04-23", "close": 10.7, "volume": 3933.0}, {"date": "2018-04-24", "close": 10.75, "volume": 10005.0}, {"date": "2018-04-25", "close": 10.8, "volume": 37918.0}, {"date": "2018-04-26", "close": 10.85, "volume": 18400.0}, {"date": "2018-04-27", "close": 10.65, "volume": 2588.0}, {"date": "2018-04-30", "close": 10.6, "volume": 8359.0}, {"date": "2018-05-01", "close": 10.5, "volume": 10847.0}, {"date": "2018-05-02", "close": 10.6, "volume": 11784.0}, {"date": "2018-05-03", "close": 10.5, "volume": 14115.0}, {"date": "2018-05-04", "close": 10.95, "volume": 11500.0}, {"date": "2018-05-07", "close": 11.1, "volume": 36128.0}, {"date": "2018-05-08", "close": 11.35, "volume": 10548.0}, {"date": "2018-05-09", "close": 11.35, "volume": 8640.0}, {"date": "2018-05-10", "close": 11.35, "volume": 12500.0}, {"date": "2018-05-11", "close": 11.35, "volume": 15693.0}, {"date": "2018-05-14", "close": 11.2, "volume": 5288.0}, {"date": "2018-05-15", "close": 11.2, "volume": 9442.0}, {"date": "2018-05-16", "close": 11.2, "volume": 16064.0}, {"date": "2018-05-17", "close": 11.2, "volume": 37391.0}, {"date": "2018-05-18", "close": 11.2, "volume": 15650.0}, {"date": "2018-05-21", "close": 11.3, "volume": 8875.0}, {"date": "2018-05-22", "close": 11.15, "volume": 6779.0}, {"date": "2018-05-23", "close": 11.25, "volume": 9255.0}, {"date": "2018-05-24", "close": 11.15, "volume": 15521.0}, {"date": "2018-05-25", "close": 11.2, "volume": 8516.0}, {"date": "2018-05-29", "close": 11.15, "volume": 9655.0}, {"date": "2018-05-30", "close": 11.15, "volume": 21940.0}, {"date": "2018-05-31", "close": 11.05, "volume": 11319.0}, {"date": "2018-06-01", "close": 11.25, "volume": 13638.0}, {"date": "2018-06-04", "close": 11.3, "volume": 19715.0}, {"date": "2018-06-05", "close": 11.35, "volume": 18007.0}, {"date": "2018-06-06", "close": 11.3, "volume": 24114.0}, {"date": "2018-06-07", "close": 11.35, "volume": 8073.0}, {"date": "2018-06-08", "close": 11.25, "volume": 10968.0}, {"date": "2018-06-11", "close": 11.2, "volume": 24933.0}, {"date": "2018-06-12", "close": 11.25, "volume": 26058.0}, {"date": "2018-06-13", "close": 11.25, "volume": 12829.0}, {"date": "2018-06-14", "close": 11.15, "volume": 33115.0}, {"date": "2018-06-15", "close": 11.15, "volume": 43999.0}, {"date": "2018-06-18", "close": 11.0, "volume": 32062.0}, {"date": "2018-06-19", "close": 11.45, "volume": 61721.0}, {"date": "2018-06-20", "close": 12.1, "volume": 40771.0}, {"date": "2018-06-21", "close": 12.0, "volume": 53434.0}, {"date": "2018-06-22", "close": 12.5, "volume": 131222.0}, {"date": "2018-06-25", "close": 12.6, "volume": 45159.0}, {"date": "2018-06-26", "close": 12.7, "volume": 59268.0}, {"date": "2018-06-27", "close": 12.55, "volume": 61208.0}, {"date": "2018-06-28", "close": 13.15, "volume": 62490.0}, {"date": "2018-06-29", "close": 13.4, "volume": 31657.0}, {"date": "2018-07-02", "close": 13.8, "volume": 40581.0}, {"date": "2018-07-03", "close": 13.55, "volume": 30011.0}, {"date": "2018-07-05", "close": 13.8, "volume": 19145.0}, {"date": "2018-07-06", "close": 13.55, "volume": 68329.0}, {"date": "2018-07-09", "close": 13.5, "volume": 25521.0}, {"date": "2018-07-10", "close": 13.4, "volume": 18648.0}, {"date": "2018-07-11", "close": 13.1, "volume": 14045.0}, {"date": "2018-07-12", "close": 13.05, "volume": 20400.0}, {"date": "2018-07-13", "close": 12.85, "volume": 11030.0}, {"date": "2018-07-16", "close": 12.9, "volume": 7427.0}, {"date": "2018-07-17", "close": 12.6, "volume": 11717.0}, {"date": "2018-07-18", "close": 12.5, "volume": 10828.0}, {"date": "2018-07-19", "close": 12.6, "volume": 18365.0}, {"date": "2018-07-20", "close": 12.5, "volume": 10209.0}, {"date": "2018-07-23", "close": 12.6, "volume": 10059.0}, {"date": "2018-07-24", "close": 12.45, "volume": 16773.0}, {"date": "2018-07-25", "close": 12.05, "volume": 45186.0}, {"date": "2018-07-26", "close": 12.5, "volume": 10097.0}, {"date": "2018-07-27", "close": 12.15, "volume": 13767.0}, {"date": "2018-07-30", "close": 12.3, "volume": 11503.0}, {"date": "2018-07-31", "close": 12.4, "volume": 15288.0}, {"date": "2018-08-01", "close": 12.25, "volume": 12844.0}, {"date": "2018-08-02", "close": 12.85, "volume": 39159.0}, {"date": "2018-08-03", "close": 12.65, "volume": 21205.0}, {"date": "2018-08-06", "close": 12.85, "volume": 12627.0}, {"date": "2018-08-07", "close": 12.8, "volume": 19499.0}, {"date": "2018-08-08", "close": 12.75, "volume": 13081.0}, {"date": "2018-08-09", "close": 13.0, "volume": 12099.0}, {"date": "2018-08-10", "close": 12.75, "volume": 8689.0}, {"date": "2018-08-13", "close": 12.65, "volume": 7652.0}, {"date": "2018-08-14", "close": 12.85, "volume": 16872.0}, {"date": "2018-08-15", "close": 12.45, "volume": 7612.0}, {"date": "2018-08-16", "close": 12.75, "volume": 13651.0}, {"date": "2018-08-17", "close": 12.8, "volume": 7434.0}, {"date": "2018-08-20", "close": 12.6, "volume": 18200.0}, {"date": "2018-08-21", "close": 12.55, "volume": 8233.0}, {"date": "2018-08-22", "close": 12.6, "volume": 9938.0}, {"date": "2018-08-23", "close": 12.5, "volume": 17335.0}, {"date": "2018-08-24", "close": 12.5, "volume": 6443.0}, {"date": "2018-08-27", "close": 12.4, "volume": 7414.0}, {"date": "2018-08-28", "close": 12.15, "volume": 25810.0}, {"date": "2018-08-29", "close": 12.3, "volume": 5559.0}, {"date": "2018-08-30", "close": 12.35, "volume": 10826.0}, {"date": "2018-08-31", "close": 12.45, "volume": 10445.0}, {"date": "2018-09-04", "close": 12.3, "volume": 7839.0}, {"date": "2018-09-05", "close": 12.1, "volume": 9087.0}, {"date": "2018-09-06", "close": 11.95, "volume": 20822.0}, {"date": "2018-09-07", "close": 12.0, "volume": 9043.0}, {"date": "2018-09-10", "close": 12.1, "volume": 10832.0}, {"date": "2018-09-11", "close": 11.9, "volume": 4115.0}, {"date": "2018-09-12", "close": 11.8, "volume": 11660.0}, {"date": "2018-09-13", "close": 11.9, "volume": 7482.0}, {"date": "2018-09-14", "close": 12.05, "volume": 13822.0}, {"date": "2018-09-17", "close": 11.95, "volume": 9931.0}, {"date": "2018-09-18", "close": 11.85, "volume": 8335.0}, {"date": "2018-09-19", "close": 11.9, "volume": 19486.0}, {"date": "2018-09-20", "close": 12.15, "volume": 16355.0}, {"date": "2018-09-21", "close": 12.3, "volume": 76698.0}, {"date": "2018-09-24", "close": 12.85, "volume": 42050.0}, {"date": "2018-09-25", "close": 12.9, "volume": 23430.0}, {"date": "2018-09-26", "close": 13.05, "volume": 22853.0}, {"date": "2018-09-27", "close": 13.05, "volume": 15524.0}, {"date": "2018-09-28", "close": 13.1, "volume": 21757.0}, {"date": "2018-10-01", "close": 12.83, "volume": 16288.0}, {"date": "2018-10-02", "close": 12.55, "volume": 11795.0}, {"date": "2018-10-03", "close": 12.7, "volume": 15279.0}, {"date": "2018-10-04", "close": 12.5, "volume": 10886.0}, {"date": "2018-10-05", "close": 12.51, "volume": 17010.0}, {"date": "2018-10-08", "close": 12.56, "volume": 16576.0}, {"date": "2018-10-09", "close": 12.68, "volume": 20750.0}, {"date": "2018-10-10", "close": 12.32, "volume": 21696.0}, {"date": "2018-10-11", "close": 12.35, "volume": 23457.0}, {"date": "2018-10-12", "close": 12.44, "volume": 37900.0}, {"date": "2018-10-15", "close": 12.55, "volume": 20034.0}, {"date": "2018-10-16", "close": 12.84, "volume": 31367.0}, {"date": "2018-10-17", "close": 12.85, "volume": 25061.0}, {"date": "2018-10-18", "close": 12.72, "volume": 10092.0}, {"date": "2018-10-19", "close": 12.58, "volume": 13534.0}, {"date": "2018-10-22", "close": 12.77, "volume": 8197.0}, {"date": "2018-10-23", "close": 12.43, "volume": 34132.0}, {"date": "2018-10-24", "close": 12.07, "volume": 16945.0}, {"date": "2018-10-25", "close": 12.0, "volume": 25543.0}, {"date": "2018-10-26", "close": 11.7, "volume": 7702.0}, {"date": "2018-10-29", "close": 11.69, "volume": 12583.0}, {"date": "2018-10-30", "close": 11.83, "volume": 20102.0}, {"date": "2018-10-31", "close": 12.35, "volume": 15487.0}, {"date": "2018-11-01", "close": 11.91, "volume": 14519.0}, {"date": "2018-11-02", "close": 11.69, "volume": 10303.0}, {"date": "2018-11-05", "close": 11.18, "volume": 26878.0}, {"date": "2018-11-06", "close": 11.24, "volume": 41851.0}, {"date": "2018-11-07", "close": 11.25, "volume": 29496.0}, {"date": "2018-11-08", "close": 11.44, "volume": 9888.0}, {"date": "2018-11-09", "close": 11.25, "volume": 11592.0}, {"date": "2018-11-12", "close": 11.04, "volume": 18172.0}, {"date": "2018-11-13", "close": 11.1, "volume": 7704.0}, {"date": "2018-11-14", "close": 11.1, "volume": 8094.0}, {"date": "2018-11-15", "close": 11.25, "volume": 4422.0}, {"date": "2018-11-16", "close": 11.01, "volume": 12503.0}, {"date": "2018-11-19", "close": 11.04, "volume": 22447.0}, {"date": "2018-11-20", "close": 11.03, "volume": 20715.0}, {"date": "2018-11-21", "close": 11.26, "volume": 11310.0}, {"date": "2018-11-23", "close": 11.15, "volume": 8157.0}, {"date": "2018-11-26", "close": 11.35, "volume": 13478.0}, {"date": "2018-11-27", "close": 11.0, "volume": 23138.0}, {"date": "2018-11-28", "close": 11.17, "volume": 24205.0}, {"date": "2018-11-29", "close": 11.26, "volume": 10844.0}, {"date": "2018-11-30", "close": 11.27, "volume": 26424.0}, {"date": "2018-12-03", "close": 11.53, "volume": 23698.0}, {"date": "2018-12-04", "close": 11.01, "volume": 15442.0}, {"date": "2018-12-06", "close": 11.0, "volume": 16018.0}, {"date": "2018-12-07", "close": 11.05, "volume": 41303.0}, {"date": "2018-12-10", "close": 10.96, "volume": 15272.0}, {"date": "2018-12-11", "close": 10.81, "volume": 5401.0}, {"date": "2018-12-12", "close": 10.94, "volume": 12712.0}, {"date": "2018-12-13", "close": 10.5, "volume": 65766.0}, {"date": "2018-12-14", "close": 10.12, "volume": 20058.0}, {"date": "2018-12-17", "close": 9.81, "volume": 31737.0}, {"date": "2018-12-18", "close": 10.06, "volume": 8583.0}, {"date": "2018-12-19", "close": 10.02, "volume": 11530.0}, {"date": "2018-12-20", "close": 10.01, "volume": 23570.0}, {"date": "2018-12-21", "close": 9.67, "volume": 49233.0}, {"date": "2018-12-24", "close": 9.45, "volume": 12088.0}, {"date": "2018-12-26", "close": 9.98, "volume": 25438.0}, {"date": "2018-12-27", "close": 10.46, "volume": 23354.0}, {"date": "2018-12-28", "close": 10.55, "volume": 11190.0}, {"date": "2018-12-31", "close": 10.29, "volume": 8933.0}, {"date": "2019-01-02", "close": 10.36, "volume": 5521.0}, {"date": "2019-01-03", "close": 10.55, "volume": 15522.0}, {"date": "2019-01-04", "close": 10.73, "volume": 15730.0}, {"date": "2019-01-07", "close": 10.95, "volume": 15285.0}, {"date": "2019-01-08", "close": 10.8, "volume": 218998.0}, {"date": "2019-01-09", "close": 10.89, "volume": 39244.0}, {"date": "2019-01-10", "close": 11.03, "volume": 13991.0}, {"date": "2019-01-11", "close": 11.14, "volume": 29691.0}, {"date": "2019-01-14", "close": 10.86, "volume": 10480.0}, {"date": "2019-01-15", "close": 10.57, "volume": 16513.0}, {"date": "2019-01-16", "close": 10.95, "volume": 11641.0}, {"date": "2019-01-17", "close": 11.02, "volume": 24260.0}, {"date": "2019-01-18", "close": 11.2, "volume": 77458.0}, {"date": "2019-01-22", "close": 11.05, "volume": 23759.0}, {"date": "2019-01-23", "close": 10.98, "volume": 10717.0}, {"date": "2019-01-24", "close": 11.12, "volume": 19123.0}, {"date": "2019-01-25", "close": 11.45, "volume": 72252.0}, {"date": "2019-01-28", "close": 11.07, "volume": 14054.0}, {"date": "2019-01-29", "close": 10.71, "volume": 17576.0}, {"date": "2019-01-30", "close": 11.32, "volume": 42159.0}, {"date": "2019-01-31", "close": 11.18, "volume": 33428.0}, {"date": "2019-02-01", "close": 11.14, "volume": 24480.0}, {"date": "2019-02-04", "close": 11.24, "volume": 23212.0}, {"date": "2019-02-05", "close": 11.23, "volume": 15741.0}, {"date": "2019-02-06", "close": 11.47, "volume": 65869.0}, {"date": "2019-02-07", "close": 11.48, "volume": 38658.0}, {"date": "2019-02-08", "close": 11.51, "volume": 14722.0}, {"date": "2019-02-11", "close": 11.56, "volume": 10396.0}, {"date": "2019-02-12", "close": 11.6, "volume": 85978.0}, {"date": "2019-02-13", "close": 11.52, "volume": 64475.0}, {"date": "2019-02-14", "close": 11.08, "volume": 25022.0}, {"date": "2019-02-15", "close": 11.34, "volume": 55473.0}, {"date": "2019-02-19", "close": 11.6, "volume": 123067.0}, {"date": "2019-02-20", "close": 11.42, "volume": 53023.0}, {"date": "2019-02-21", "close": 11.49, "volume": 35037.0}, {"date": "2019-02-22", "close": 11.39, "volume": 43927.0}, {"date": "2019-02-25", "close": 11.43, "volume": 25126.0}, {"date": "2019-02-26", "close": 11.43, "volume": 27262.0}, {"date": "2019-02-27", "close": 11.42, "volume": 20355.0}, {"date": "2019-02-28", "close": 11.36, "volume": 40250.0}, {"date": "2019-03-01", "close": 11.22, "volume": 68544.0}, {"date": "2019-03-04", "close": 11.1, "volume": 16473.0}, {"date": "2019-03-05", "close": 10.52, "volume": 59235.0}, {"date": "2019-03-06", "close": 10.7, "volume": 58822.0}, {"date": "2019-03-07", "close": 10.6, "volume": 42118.0}, {"date": "2019-03-08", "close": 10.64, "volume": 20318.0}, {"date": "2019-03-11", "close": 10.67, "volume": 40081.0}, {"date": "2019-03-12", "close": 10.73, "volume": 20775.0}, {"date": "2019-03-13", "close": 10.67, "volume": 17990.0}, {"date": "2019-03-14", "close": 10.55, "volume": 30720.0}, {"date": "2019-03-15", "close": 10.59, "volume": 105344.0}, {"date": "2019-03-18", "close": 10.71, "volume": 21210.0}, {"date": "2019-03-19", "close": 10.79, "volume": 15926.0}, {"date": "2019-03-20", "close": 10.76, "volume": 18890.0}, {"date": "2019-03-21", "close": 10.69, "volume": 53931.0}, {"date": "2019-03-22", "close": 10.2, "volume": 28307.0}, {"date": "2019-03-25", "close": 10.07, "volume": 13398.0}, {"date": "2019-03-26", "close": 10.25, "volume": 26055.0}, {"date": "2019-03-27", "close": 10.2, "volume": 18930.0}, {"date": "2019-03-28", "close": 10.37, "volume": 15468.0}, {"date": "2019-03-29", "close": 10.19, "volume": 17620.0}, {"date": "2019-04-01", "close": 10.32, "volume": 16897.0}, {"date": "2019-04-02", "close": 10.06, "volume": 27067.0}, {"date": "2019-04-03", "close": 10.26, "volume": 9499.0}, {"date": "2019-04-04", "close": 10.05, "volume": 29761.0}, {"date": "2019-04-05", "close": 10.21, "volume": 21484.0}, {"date": "2019-04-08", "close": 10.33, "volume": 8427.0}, {"date": "2019-04-09", "close": 10.25, "volume": 9293.0}, {"date": "2019-04-10", "close": 10.38, "volume": 13989.0}, {"date": "2019-04-11", "close": 10.29, "volume": 6026.0}, {"date": "2019-04-12", "close": 10.06, "volume": 12901.0}, {"date": "2019-04-15", "close": 10.08, "volume": 17002.0}, {"date": "2019-04-16", "close": 9.8, "volume": 44267.0}, {"date": "2019-04-17", "close": 9.89, "volume": 13650.0}, {"date": "2019-04-18", "close": 9.99, "volume": 13539.0}, {"date": "2019-04-22", "close": 9.9, "volume": 10107.0}, {"date": "2019-04-23", "close": 10.01, "volume": 22796.0}, {"date": "2019-04-24", "close": 9.97, "volume": 5770.0}, {"date": "2019-04-25", "close": 9.75, "volume": 5802.0}, {"date": "2019-04-26", "close": 9.81, "volume": 5826.0}, {"date": "2019-04-29", "close": 9.86, "volume": 6447.0}, {"date": "2019-04-30", "close": 9.8, "volume": 25229.0}, {"date": "2019-05-01", "close": 9.75, "volume": 82547.0}, {"date": "2019-05-02", "close": 9.58, "volume": 11915.0}, {"date": "2019-05-03", "close": 9.99, "volume": 17190.0}, {"date": "2019-05-06", "close": 9.92, "volume": 11529.0}, {"date": "2019-05-07", "close": 9.55, "volume": 20751.0}, {"date": "2019-05-08", "close": 9.63, "volume": 9916.0}, {"date": "2019-05-09", "close": 9.5, "volume": 10963.0}, {"date": "2019-05-10", "close": 9.38, "volume": 15002.0}, {"date": "2019-05-13", "close": 9.76, "volume": 51483.0}, {"date": "2019-05-14", "close": 10.02, "volume": 26829.0}, {"date": "2019-05-15", "close": 9.96, "volume": 13718.0}, {"date": "2019-05-16", "close": 9.9, "volume": 22461.0}, {"date": "2019-05-17", "close": 9.91, "volume": 62692.0}, {"date": "2019-05-20", "close": 9.98, "volume": 27000.0}, {"date": "2019-05-21", "close": 10.31, "volume": 23738.0}, {"date": "2019-05-22", "close": 10.13, "volume": 21380.0}, {"date": "2019-05-23", "close": 9.71, "volume": 20452.0}, {"date": "2019-05-24", "close": 9.67, "volume": 13670.0}, {"date": "2019-05-28", "close": 9.48, "volume": 57348.0}, {"date": "2019-05-29", "close": 9.27, "volume": 21954.0}, {"date": "2019-05-30", "close": 9.21, "volume": 17631.0}, {"date": "2019-05-31", "close": 9.29, "volume": 85979.0}, {"date": "2019-06-03", "close": 9.27, "volume": 29946.0}, {"date": "2019-06-04", "close": 9.3, "volume": 12839.0}, {"date": "2019-06-05", "close": 9.33, "volume": 18777.0}, {"date": "2019-06-06", "close": 9.52, "volume": 18789.0}, {"date": "2019-06-07", "close": 9.54, "volume": 19063.0}, {"date": "2019-06-10", "close": 9.46, "volume": 43825.0}, {"date": "2019-06-11", "close": 9.5, "volume": 11865.0}, {"date": "2019-06-12", "close": 9.54, "volume": 6248.0}, {"date": "2019-06-13", "close": 9.83, "volume": 38024.0}, {"date": "2019-06-14", "close": 9.88, "volume": 27140.0}, {"date": "2019-06-17", "close": 10.0, "volume": 13825.0}, {"date": "2019-06-18", "close": 10.26, "volume": 37880.0}, {"date": "2019-06-19", "close": 10.23, "volume": 31480.0}, {"date": "2019-06-20", "close": 10.13, "volume": 19594.0}, {"date": "2019-06-21", "close": 10.4, "volume": 37441.0}, {"date": "2019-06-24", "close": 10.06, "volume": 18807.0}, {"date": "2019-06-25", "close": 10.29, "volume": 47539.0}, {"date": "2019-06-26", "close": 10.35, "volume": 40736.0}, {"date": "2019-06-27", "close": 10.33, "volume": 22083.0}, {"date": "2019-06-28", "close": 10.87, "volume": 146958.0}, {"date": "2019-07-01", "close": 10.6, "volume": 67811.0}, {"date": "2019-07-02", "close": 10.56, "volume": 20362.0}, {"date": "2019-07-03", "close": 10.815, "volume": 6368.0}, {"date": "2019-07-05", "close": 10.8, "volume": 11254.0}, {"date": "2019-07-08", "close": 10.64, "volume": 12933.0}, {"date": "2019-07-09", "close": 10.2, "volume": 20858.0}, {"date": "2019-07-10", "close": 10.1, "volume": 16514.0}, {"date": "2019-07-11", "close": 10.1, "volume": 13162.0}, {"date": "2019-07-12", "close": 10.39, "volume": 26320.0}, {"date": "2019-07-15", "close": 10.45, "volume": 21579.0}, {"date": "2019-07-16", "close": 10.58, "volume": 16469.0}, {"date": "2019-07-17", "close": 10.43, "volume": 4454.0}, {"date": "2019-07-18", "close": 10.23, "volume": 19538.0}, {"date": "2019-07-19", "close": 10.24, "volume": 23850.0}, {"date": "2019-07-22", "close": 10.3, "volume": 42717.0}, {"date": "2019-07-23", "close": 10.38, "volume": 23292.0}, {"date": "2019-07-24", "close": 10.56, "volume": 24232.0}, {"date": "2019-07-25", "close": 10.2, "volume": 25735.0}, {"date": "2019-07-26", "close": 10.22, "volume": 18105.0}, {"date": "2019-07-29", "close": 10.2, "volume": 51117.0}, {"date": "2019-07-30", "close": 10.11, "volume": 26536.0}, {"date": "2019-07-31", "close": 10.1, "volume": 36051.0}, {"date": "2019-08-01", "close": 10.1, "volume": 23363.0}, {"date": "2019-08-02", "close": 9.82, "volume": 19223.0}, {"date": "2019-08-05", "close": 9.33, "volume": 26992.0}, {"date": "2019-08-06", "close": 9.42, "volume": 14671.0}, {"date": "2019-08-07", "close": 9.3, "volume": 21414.0}, {"date": "2019-08-08", "close": 9.33, "volume": 28494.0}, {"date": "2019-08-09", "close": 9.02, "volume": 14176.0}, {"date": "2019-08-12", "close": 9.03, "volume": 27225.0}, {"date": "2019-08-13", "close": 8.99, "volume": 31035.0}, {"date": "2019-08-14", "close": 8.84, "volume": 47000.0}, {"date": "2019-08-15", "close": 8.94, "volume": 59522.0}, {"date": "2019-08-16", "close": 8.87, "volume": 25372.0}, {"date": "2019-08-19", "close": 9.02, "volume": 94323.0}, {"date": "2019-08-20", "close": 8.9, "volume": 23172.0}, {"date": "2019-08-21", "close": 9.05, "volume": 59131.0}, {"date": "2019-08-22", "close": 9.02, "volume": 64496.0}, {"date": "2019-08-23", "close": 9.25, "volume": 79458.0}, {"date": "2019-08-26", "close": 9.7, "volume": 15095.0}, {"date": "2019-08-27", "close": 9.21, "volume": 26721.0}, {"date": "2019-08-28", "close": 9.09, "volume": 13260.0}, {"date": "2019-08-29", "close": 9.25, "volume": 22188.0}, {"date": "2019-08-30", "close": 9.3, "volume": 10857.0}, {"date": "2019-09-03", "close": 9.24, "volume": 24227.0}, {"date": "2019-09-04", "close": 9.26, "volume": 9909.0}, {"date": "2019-09-05", "close": 9.62, "volume": 16180.0}, {"date": "2019-09-06", "close": 9.48, "volume": 10070.0}, {"date": "2019-09-09", "close": 9.59, "volume": 23918.0}, {"date": "2019-09-10", "close": 9.74, "volume": 13158.0}, {"date": "2019-09-11", "close": 10.3, "volume": 37154.0}, {"date": "2019-09-12", "close": 10.26, "volume": 23231.0}, {"date": "2019-09-13", "close": 10.43, "volume": 34748.0}, {"date": "2019-09-16", "close": 10.08, "volume": 31932.0}, {"date": "2019-09-17", "close": 10.25, "volume": 30643.0}, {"date": "2019-09-18", "close": 10.34, "volume": 29997.0}, {"date": "2019-09-19", "close": 10.31, "volume": 20332.0}, {"date": "2019-09-20", "close": 10.62, "volume": 115498.0}, {"date": "2019-09-23", "close": 10.68, "volume": 27992.0}, {"date": "2019-09-24", "close": 10.6, "volume": 21123.0}, {"date": "2019-09-25", "close": 10.91, "volume": 16083.0}, {"date": "2019-09-26", "close": 10.8, "volume": 25465.0}, {"date": "2019-09-27", "close": 10.84, "volume": 17458.0}, {"date": "2019-09-30", "close": 10.65, "volume": 35762.0}, {"date": "2019-10-01", "close": 9.99, "volume": 45797.0}, {"date": "2019-10-02", "close": 9.81, "volume": 50415.0}, {"date": "2019-10-03", "close": 9.43, "volume": 67488.0}, {"date": "2019-10-04", "close": 9.9, "volume": 58179.0}, {"date": "2019-10-07", "close": 9.82, "volume": 39721.0}, {"date": "2019-10-08", "close": 9.94, "volume": 29706.0}, {"date": "2019-10-09", "close": 9.91, "volume": 19239.0}, {"date": "2019-10-10", "close": 9.93, "volume": 13324.0}, {"date": "2019-10-11", "close": 9.81, "volume": 44121.0}, {"date": "2019-10-14", "close": 9.97, "volume": 29493.0}, {"date": "2019-10-15", "close": 10.0, "volume": 22760.0}, {"date": "2019-10-16", "close": 10.12, "volume": 20365.0}, {"date": "2019-10-17", "close": 10.16, "volume": 21495.0}, {"date": "2019-10-18", "close": 9.99, "volume": 25266.0}, {"date": "2019-10-21", "close": 10.22, "volume": 23763.0}, {"date": "2019-10-22", "close": 9.99, "volume": 11739.0}, {"date": "2019-10-23", "close": 9.91, "volume": 12514.0}, {"date": "2019-10-24", "close": 9.8, "volume": 12086.0}, {"date": "2019-10-25", "close": 9.91, "volume": 11268.0}, {"date": "2019-10-28", "close": 10.22, "volume": 14792.0}, {"date": "2019-10-29", "close": 10.26, "volume": 44909.0}, {"date": "2019-10-30", "close": 10.08, "volume": 10725.0}, {"date": "2019-10-31", "close": 10.22, "volume": 55990.0}, {"date": "2019-11-01", "close": 10.1, "volume": 42395.0}, {"date": "2019-11-04", "close": 10.1, "volume": 31830.0}, {"date": "2019-11-05", "close": 10.12, "volume": 12919.0}, {"date": "2019-11-06", "close": 10.0, "volume": 6638.0}, {"date": "2019-11-07", "close": 9.92, "volume": 20801.0}, {"date": "2019-11-08", "close": 9.91, "volume": 11959.0}, {"date": "2019-11-11", "close": 9.99, "volume": 19290.0}, {"date": "2019-11-12", "close": 10.22, "volume": 16523.0}, {"date": "2019-11-13", "close": 10.45, "volume": 26808.0}, {"date": "2019-11-14", "close": 10.75, "volume": 73629.0}, {"date": "2019-11-15", "close": 10.89, "volume": 68751.0}, {"date": "2019-11-18", "close": 10.91, "volume": 51650.0}, {"date": "2019-11-19", "close": 10.96, "volume": 32078.0}, {"date": "2019-11-20", "close": 10.9, "volume": 119362.0}, {"date": "2019-11-21", "close": 10.96, "volume": 74353.0}, {"date": "2019-11-22", "close": 11.0, "volume": 39656.0}, {"date": "2019-11-25", "close": 11.18, "volume": 153302.0}, {"date": "2019-11-26", "close": 11.5, "volume": 63492.0}, {"date": "2019-11-27", "close": 11.54, "volume": 57919.0}, {"date": "2019-11-29", "close": 11.45, "volume": 18551.0}, {"date": "2019-12-02", "close": 11.46, "volume": 35183.0}, {"date": "2019-12-03", "close": 11.25, "volume": 35225.0}, {"date": "2019-12-04", "close": 11.35, "volume": 36799.0}, {"date": "2019-12-05", "close": 11.24, "volume": 17077.0}, {"date": "2019-12-06", "close": 11.52, "volume": 52028.0}, {"date": "2019-12-09", "close": 11.23, "volume": 23119.0}, {"date": "2019-12-10", "close": 11.36, "volume": 28368.0}, {"date": "2019-12-11", "close": 11.38, "volume": 26562.0}, {"date": "2019-12-12", "close": 11.39, "volume": 33607.0}, {"date": "2019-12-13", "close": 11.38, "volume": 38498.0}, {"date": "2019-12-16", "close": 11.25, "volume": 15672.0}, {"date": "2019-12-17", "close": 11.16, "volume": 27221.0}, {"date": "2019-12-18", "close": 11.15, "volume": 16377.0}, {"date": "2019-12-19", "close": 11.25, "volume": 110638.0}, {"date": "2019-12-20", "close": 11.44, "volume": 104150.0}, {"date": "2019-12-23", "close": 11.41, "volume": 21731.0}, {"date": "2019-12-24", "close": 11.5, "volume": 14114.0}, {"date": "2019-12-26", "close": 11.32, "volume": 16217.0}, {"date": "2019-12-27", "close": 11.18, "volume": 19301.0}, {"date": "2019-12-30", "close": 11.06, "volume": 11638.0}, {"date": "2019-12-31", "close": 11.13, "volume": 22468.0}, {"date": "2020-01-02", "close": 11.13, "volume": 17681.0}, {"date": "2020-01-03", "close": 10.94, "volume": 44057.0}, {"date": "2020-01-06", "close": 10.99, "volume": 21138.0}, {"date": "2020-01-07", "close": 11.02, "volume": 21365.0}, {"date": "2020-01-08", "close": 11.03, "volume": 41501.0}, {"date": "2020-01-09", "close": 11.07, "volume": 15897.0}, {"date": "2020-01-10", "close": 11.01, "volume": 38610.0}, {"date": "2020-01-13", "close": 10.86, "volume": 24332.0}, {"date": "2020-01-14", "close": 10.95, "volume": 28344.0}, {"date": "2020-01-15", "close": 10.92, "volume": 25096.0}, {"date": "2020-01-16", "close": 10.83, "volume": 26748.0}, {"date": "2020-01-17", "close": 10.91, "volume": 95266.0}, {"date": "2020-01-21", "close": 11.18, "volume": 56341.0}, {"date": "2020-01-22", "close": 11.05, "volume": 66319.0}, {"date": "2020-01-23", "close": 11.13, "volume": 46309.0}, {"date": "2020-01-24", "close": 11.21, "volume": 43015.0}, {"date": "2020-01-27", "close": 10.88, "volume": 27011.0}, {"date": "2020-01-28", "close": 11.04, "volume": 26804.0}, {"date": "2020-01-29", "close": 10.96, "volume": 21477.0}, {"date": "2020-01-30", "close": 10.95, "volume": 22259.0}, {"date": "2020-01-31", "close": 10.29, "volume": 33883.0}, {"date": "2020-02-03", "close": 10.16, "volume": 33526.0}, {"date": "2020-02-04", "close": 10.19, "volume": 14342.0}, {"date": "2020-02-05", "close": 11.01, "volume": 63864.0}, {"date": "2020-02-06", "close": 10.86, "volume": 14793.0}, {"date": "2020-02-07", "close": 11.05, "volume": 25532.0}, {"date": "2020-02-10", "close": 11.11, "volume": 9056.0}, {"date": "2020-02-11", "close": 11.22, "volume": 25958.0}, {"date": "2020-02-12", "close": 11.22, "volume": 14669.0}, {"date": "2020-02-13", "close": 11.28, "volume": 21806.0}, {"date": "2020-02-14", "close": 11.08, "volume": 25654.0}, {"date": "2020-02-18", "close": 11.14, "volume": 15159.0}, {"date": "2020-02-19", "close": 11.05, "volume": 53798.0}, {"date": "2020-02-20", "close": 11.15, "volume": 21537.0}, {"date": "2020-02-21", "close": 11.14, "volume": 29489.0}, {"date": "2020-02-24", "close": 10.96, "volume": 20443.0}, {"date": "2020-02-25", "close": 10.74, "volume": 31326.0}, {"date": "2020-02-26", "close": 10.81, "volume": 27469.0}, {"date": "2020-02-27", "close": 9.76, "volume": 35788.0}, {"date": "2020-02-28", "close": 10.42, "volume": 72606.0}, {"date": "2020-03-02", "close": 10.12, "volume": 36913.0}, {"date": "2020-03-03", "close": 9.63, "volume": 42302.0}, {"date": "2020-03-04", "close": 9.88, "volume": 25333.0}, {"date": "2020-03-05", "close": 10.09, "volume": 46682.0}, {"date": "2020-03-06", "close": 9.81, "volume": 59461.0}, {"date": "2020-03-09", "close": 9.31, "volume": 40245.0}, {"date": "2020-03-10", "close": 9.19, "volume": 38933.0}, {"date": "2020-03-11", "close": 8.64, "volume": 41598.0}, {"date": "2020-03-12", "close": 7.99, "volume": 66388.0}, {"date": "2020-03-13", "close": 8.25, "volume": 46897.0}, {"date": "2020-03-16", "close": 6.69, "volume": 40775.0}, {"date": "2020-03-17", "close": 8.33, "volume": 70501.0}, {"date": "2020-03-18", "close": 7.14, "volume": 75553.0}, {"date": "2020-03-19", "close": 8.78, "volume": 70201.0}, {"date": "2020-03-20", "close": 8.75, "volume": 83047.0}, {"date": "2020-03-23", "close": 9.34, "volume": 84914.0}, {"date": "2020-03-24", "close": 9.62, "volume": 300824.0}, {"date": "2020-03-25", "close": 9.39, "volume": 53389.0}, {"date": "2020-03-26", "close": 9.3, "volume": 56791.0}, {"date": "2020-03-27", "close": 9.0, "volume": 55329.0}, {"date": "2020-03-30", "close": 9.46, "volume": 77064.0}, {"date": "2020-03-31", "close": 9.43, "volume": 139359.0}, {"date": "2020-04-01", "close": 8.71, "volume": 77165.0}, {"date": "2020-04-02", "close": 8.85, "volume": 105039.0}, {"date": "2020-04-03", "close": 8.5, "volume": 47489.0}, {"date": "2020-04-06", "close": 8.45, "volume": 65586.0}, {"date": "2020-04-07", "close": 8.72, "volume": 111551.0}, {"date": "2020-04-08", "close": 9.17, "volume": 59510.0}, {"date": "2020-04-09", "close": 9.18, "volume": 92854.0}, {"date": "2020-04-13", "close": 8.81, "volume": 34415.0}, {"date": "2020-04-14", "close": 9.04, "volume": 88462.0}, {"date": "2020-04-15", "close": 8.92, "volume": 114339.0}, {"date": "2020-04-16", "close": 8.64, "volume": 66774.0}, {"date": "2020-04-17", "close": 8.59, "volume": 43253.0}, {"date": "2020-04-20", "close": 8.41, "volume": 34831.0}, {"date": "2020-04-21", "close": 8.07, "volume": 99134.0}, {"date": "2020-04-22", "close": 8.2, "volume": 20219.0}, {"date": "2020-04-23", "close": 8.35, "volume": 32525.0}, {"date": "2020-04-24", "close": 8.82, "volume": 126410.0}, {"date": "2020-04-27", "close": 8.93, "volume": 51995.0}, {"date": "2020-04-28", "close": 9.14, "volume": 49733.0}, {"date": "2020-04-29", "close": 9.89, "volume": 77469.0}, {"date": "2020-04-30", "close": 9.28, "volume": 52105.0}, {"date": "2020-05-01", "close": 8.48, "volume": 47096.0}, {"date": "2020-05-04", "close": 8.26, "volume": 34694.0}, {"date": "2020-05-05", "close": 8.66, "volume": 78098.0}, {"date": "2020-05-06", "close": 8.52, "volume": 87626.0}, {"date": "2020-05-07", "close": 9.11, "volume": 102909.0}, {"date": "2020-05-08", "close": 9.56, "volume": 74427.0}, {"date": "2020-05-11", "close": 9.05, "volume": 63335.0}, {"date": "2020-05-12", "close": 8.88, "volume": 91436.0}, {"date": "2020-05-13", "close": 8.6, "volume": 50095.0}, {"date": "2020-05-14", "close": 8.39, "volume": 69322.0}, {"date": "2020-05-15", "close": 8.25, "volume": 34993.0}, {"date": "2020-05-18", "close": 8.91, "volume": 57642.0}, {"date": "2020-05-19", "close": 8.61, "volume": 31470.0}, {"date": "2020-05-20", "close": 8.83, "volume": 31899.0}, {"date": "2020-05-21", "close": 8.8, "volume": 21838.0}, {"date": "2020-05-22", "close": 8.86, "volume": 17184.0}, {"date": "2020-05-26", "close": 9.38, "volume": 48736.0}, {"date": "2020-05-27", "close": 9.71, "volume": 46508.0}, {"date": "2020-05-28", "close": 9.31, "volume": 42577.0}, {"date": "2020-05-29", "close": 9.19, "volume": 43662.0}, {"date": "2020-06-01", "close": 8.89, "volume": 62509.0}, {"date": "2020-06-02", "close": 9.01, "volume": 30506.0}, {"date": "2020-06-03", "close": 9.8, "volume": 98133.0}, {"date": "2020-06-04", "close": 9.32, "volume": 186766.0}, {"date": "2020-06-05", "close": 9.73, "volume": 157300.0}, {"date": "2020-06-08", "close": 9.98, "volume": 62230.0}, {"date": "2020-06-09", "close": 9.48, "volume": 89406.0}, {"date": "2020-06-10", "close": 9.01, "volume": 54890.0}, {"date": "2020-06-11", "close": 8.33, "volume": 177752.0}, {"date": "2020-06-12", "close": 8.68, "volume": 83921.0}, {"date": "2020-06-15", "close": 8.6, "volume": 37489.0}, {"date": "2020-06-16", "close": 8.86, "volume": 42098.0}, {"date": "2020-06-17", "close": 8.34, "volume": 52409.0}, {"date": "2020-06-18", "close": 8.56, "volume": 155423.0}, {"date": "2020-06-19", "close": 8.18, "volume": 190817.0}, {"date": "2020-06-22", "close": 8.29, "volume": 140416.0}, {"date": "2020-06-23", "close": 8.11, "volume": 51759.0}, {"date": "2020-06-24", "close": 7.97, "volume": 67879.0}, {"date": "2020-06-25", "close": 8.05, "volume": 47772.0}, {"date": "2020-06-26", "close": 7.84, "volume": 134062.0}, {"date": "2020-06-29", "close": 8.87, "volume": 124989.0}, {"date": "2020-06-30", "close": 8.93, "volume": 62543.0}, {"date": "2020-07-01", "close": 8.47, "volume": 43567.0}, {"date": "2020-07-02", "close": 8.43, "volume": 62392.0}, {"date": "2020-07-06", "close": 8.41, "volume": 33011.0}, {"date": "2020-07-07", "close": 7.87, "volume": 56241.0}, {"date": "2020-07-08", "close": 7.8, "volume": 71935.0}, {"date": "2020-07-09", "close": 7.54, "volume": 235691.0}, {"date": "2020-07-10", "close": 7.99, "volume": 49139.0}, {"date": "2020-07-13", "close": 7.69, "volume": 34967.0}, {"date": "2020-07-14", "close": 7.76, "volume": 31085.0}, {"date": "2020-07-15", "close": 8.02, "volume": 50672.0}, {"date": "2020-07-16", "close": 8.43, "volume": 63531.0}, {"date": "2020-07-17", "close": 8.48, "volume": 32052.0}, {"date": "2020-07-20", "close": 8.41, "volume": 26505.0}, {"date": "2020-07-21", "close": 8.51, "volume": 31400.0}, {"date": "2020-07-22", "close": 8.15, "volume": 34454.0}, {"date": "2020-07-23", "close": 8.2, "volume": 74300.0}, {"date": "2020-07-24", "close": 8.07, "volume": 29267.0}, {"date": "2020-07-27", "close": 7.99, "volume": 26422.0}, {"date": "2020-07-28", "close": 7.82, "volume": 38622.0}, {"date": "2020-07-29", "close": 8.16, "volume": 49159.0}, {"date": "2020-07-30", "close": 8.05, "volume": 26228.0}, {"date": "2020-07-31", "close": 8.12, "volume": 78505.0}, {"date": "2020-08-03", "close": 8.33, "volume": 52453.0}, {"date": "2020-08-04", "close": 8.17, "volume": 41913.0}, {"date": "2020-08-05", "close": 7.94, "volume": 98866.0}, {"date": "2020-08-06", "close": 7.75, "volume": 126080.0}, {"date": "2020-08-07", "close": 7.78, "volume": 45402.0}, {"date": "2020-08-10", "close": 7.89, "volume": 45034.0}, {"date": "2020-08-11", "close": 7.77, "volume": 56240.0}, {"date": "2020-08-12", "close": 7.73, "volume": 50123.0}, {"date": "2020-08-13", "close": 7.54, "volume": 38558.0}, {"date": "2020-08-14", "close": 7.63, "volume": 50513.0}, {"date": "2020-08-17", "close": 7.83, "volume": 30147.0}, {"date": "2020-08-18", "close": 7.82, "volume": 23972.0}, {"date": "2020-08-19", "close": 9.15, "volume": 648601.0}, {"date": "2020-08-20", "close": 9.12, "volume": 106165.0}, {"date": "2020-08-21", "close": 8.99, "volume": 67568.0}, {"date": "2020-08-24", "close": 9.71, "volume": 119312.0}, {"date": "2020-08-25", "close": 9.11, "volume": 96499.0}, {"date": "2020-08-26", "close": 9.03, "volume": 41004.0}, {"date": "2020-08-27", "close": 9.14, "volume": 34003.0}, {"date": "2020-08-28", "close": 9.17, "volume": 37767.0}, {"date": "2020-08-31", "close": 8.99, "volume": 58139.0}, {"date": "2020-09-01", "close": 8.82, "volume": 52618.0}, {"date": "2020-09-02", "close": 8.96, "volume": 48357.0}, {"date": "2020-09-03", "close": 8.41, "volume": 63282.0}, {"date": "2020-09-04", "close": 8.44, "volume": 59243.0}, {"date": "2020-09-08", "close": 8.39, "volume": 57847.0}, {"date": "2020-09-09", "close": 8.41, "volume": 45850.0}, {"date": "2020-09-10", "close": 8.29, "volume": 31002.0}, {"date": "2020-09-11", "close": 8.36, "volume": 41635.0}, {"date": "2020-09-14", "close": 8.81, "volume": 62152.0}, {"date": "2020-09-15", "close": 9.0, "volume": 97217.0}, {"date": "2020-09-16", "close": 8.91, "volume": 41107.0}, {"date": "2020-09-17", "close": 8.93, "volume": 83803.0}, {"date": "2020-09-18", "close": 8.55, "volume": 87611.0}, {"date": "2020-09-21", "close": 7.98, "volume": 78975.0}, {"date": "2020-09-22", "close": 8.06, "volume": 64194.0}, {"date": "2020-09-23", "close": 8.26, "volume": 93221.0}, {"date": "2020-09-24", "close": 8.72, "volume": 115849.0}, {"date": "2020-09-25", "close": 9.11, "volume": 184447.0}, {"date": "2020-09-28", "close": 9.4, "volume": 131548.0}, {"date": "2020-09-29", "close": 9.23, "volume": 57712.0}, {"date": "2020-09-30", "close": 9.01, "volume": 73644.0}, {"date": "2020-10-01", "close": 9.12, "volume": 37996.0}, {"date": "2020-10-02", "close": 9.31, "volume": 76134.0}, {"date": "2020-10-05", "close": 9.58, "volume": 99796.0}, {"date": "2020-10-06", "close": 9.46, "volume": 48435.0}, {"date": "2020-10-07", "close": 9.67, "volume": 42468.0}, {"date": "2020-10-08", "close": 9.6, "volume": 38166.0}, {"date": "2020-10-09", "close": 9.5, "volume": 39604.0}, {"date": "2020-10-12", "close": 9.51, "volume": 43993.0}, {"date": "2020-10-13", "close": 9.38, "volume": 36172.0}, {"date": "2020-10-14", "close": 9.49, "volume": 18767.0}, {"date": "2020-10-15", "close": 9.62, "volume": 30114.0}, {"date": "2020-10-16", "close": 9.53, "volume": 36368.0}, {"date": "2020-10-19", "close": 9.34, "volume": 21454.0}, {"date": "2020-10-20", "close": 9.35, "volume": 16212.0}, {"date": "2020-10-21", "close": 9.29, "volume": 20239.0}, {"date": "2020-10-22", "close": 8.99, "volume": 37831.0}, {"date": "2020-10-23", "close": 9.16, "volume": 18736.0}, {"date": "2020-10-26", "close": 9.15, "volume": 39812.0}, {"date": "2020-10-27", "close": 9.0, "volume": 26148.0}, {"date": "2020-10-28", "close": 8.68, "volume": 56160.0}, {"date": "2020-10-29", "close": 8.94, "volume": 47573.0}, {"date": "2020-10-30", "close": 8.69, "volume": 28249.0}, {"date": "2020-11-02", "close": 8.77, "volume": 36198.0}, {"date": "2020-11-03", "close": 8.94, "volume": 159601.0}, {"date": "2020-11-04", "close": 8.66, "volume": 50502.0}, {"date": "2020-11-05", "close": 8.67, "volume": 272117.0}, {"date": "2020-11-06", "close": 9.03, "volume": 143973.0}, {"date": "2020-11-09", "close": 9.21, "volume": 169334.0}, {"date": "2020-11-10", "close": 9.65, "volume": 106523.0}, {"date": "2020-11-11", "close": 9.39, "volume": 43843.0}, {"date": "2020-11-12", "close": 9.21, "volume": 35728.0}, {"date": "2020-11-13", "close": 9.46, "volume": 38534.0}, {"date": "2020-11-16", "close": 9.96, "volume": 86717.0}, {"date": "2020-11-17", "close": 9.95, "volume": 64425.0}, {"date": "2020-11-18", "close": 10.01, "volume": 166990.0}, {"date": "2020-11-19", "close": 10.11, "volume": 62049.0}, {"date": "2020-11-20", "close": 9.99, "volume": 29708.0}, {"date": "2020-11-23", "close": 10.25, "volume": 83102.0}, {"date": "2020-11-24", "close": 10.51, "volume": 65497.0}, {"date": "2020-11-25", "close": 10.24, "volume": 36748.0}, {"date": "2020-11-27", "close": 10.4, "volume": 17663.0}, {"date": "2020-11-30", "close": 10.3, "volume": 43094.0}, {"date": "2020-12-01", "close": 10.36, "volume": 42396.0}, {"date": "2020-12-02", "close": 10.28, "volume": 45782.0}, {"date": "2020-12-03", "close": 10.3, "volume": 26620.0}, {"date": "2020-12-04", "close": 10.66, "volume": 46832.0}, {"date": "2020-12-07", "close": 10.79, "volume": 65642.0}, {"date": "2020-12-08", "close": 10.85, "volume": 54933.0}, {"date": "2020-12-09", "close": 10.69, "volume": 29847.0}, {"date": "2020-12-10", "close": 10.68, "volume": 37497.0}, {"date": "2020-12-11", "close": 10.58, "volume": 30298.0}, {"date": "2020-12-14", "close": 10.48, "volume": 47998.0}, {"date": "2020-12-15", "close": 10.61, "volume": 46705.0}, {"date": "2020-12-16", "close": 10.53, "volume": 38233.0}, {"date": "2020-12-17", "close": 10.95, "volume": 87754.0}, {"date": "2020-12-18", "close": 10.49, "volume": 115941.0}, {"date": "2020-12-21", "close": 10.65, "volume": 85361.0}, {"date": "2020-12-22", "close": 10.66, "volume": 36733.0}, {"date": "2020-12-23", "close": 10.77, "volume": 33104.0}, {"date": "2020-12-24", "close": 10.43, "volume": 15321.0}, {"date": "2020-12-28", "close": 11.46, "volume": 198601.0}, {"date": "2020-12-29", "close": 11.35, "volume": 70854.0}, {"date": "2020-12-30", "close": 11.1, "volume": 41536.0}, {"date": "2020-12-31", "close": 11.35, "volume": 46316.0}, {"date": "2021-01-04", "close": 11.4, "volume": 67203.0}, {"date": "2021-01-05", "close": 11.91, "volume": 91017.0}, {"date": "2021-01-06", "close": 12.24, "volume": 93841.0}, {"date": "2021-01-07", "close": 12.12, "volume": 43248.0}, {"date": "2021-01-08", "close": 11.99, "volume": 41697.0}, {"date": "2021-01-11", "close": 11.96, "volume": 35515.0}, {"date": "2021-01-12", "close": 12.09, "volume": 68406.0}, {"date": "2021-01-13", "close": 11.74, "volume": 103616.0}, {"date": "2021-01-14", "close": 12.24, "volume": 97122.0}, {"date": "2021-01-15", "close": 12.27, "volume": 55864.0}, {"date": "2021-01-19", "close": 12.45, "volume": 127827.0}, {"date": "2021-01-20", "close": 12.4, "volume": 55561.0}, {"date": "2021-01-21", "close": 12.56, "volume": 56207.0}, {"date": "2021-01-22", "close": 12.83, "volume": 73687.0}, {"date": "2021-01-25", "close": 13.38, "volume": 96726.0}, {"date": "2021-01-26", "close": 13.36, "volume": 81597.0}, {"date": "2021-01-27", "close": 12.96, "volume": 94431.0}, {"date": "2021-01-28", "close": 12.68, "volume": 69608.0}, {"date": "2021-01-29", "close": 12.51, "volume": 73012.0}, {"date": "2021-02-01", "close": 13.56, "volume": 243772.0}, {"date": "2021-02-02", "close": 14.18, "volume": 252116.0}, {"date": "2021-02-03", "close": 14.54, "volume": 239060.0}, {"date": "2021-02-04", "close": 14.94, "volume": 181205.0}, {"date": "2021-02-05", "close": 14.77, "volume": 93082.0}, {"date": "2021-02-08", "close": 14.84, "volume": 101311.0}, {"date": "2021-02-09", "close": 14.47, "volume": 74561.0}, {"date": "2021-02-10", "close": 14.66, "volume": 78584.0}, {"date": "2021-02-11", "close": 14.8, "volume": 144422.0}, {"date": "2021-02-12", "close": 14.89, "volume": 53878.0}, {"date": "2021-02-16", "close": 15.19, "volume": 171717.0}, {"date": "2021-02-17", "close": 14.87, "volume": 89857.0}, {"date": "2021-02-18", "close": 14.57, "volume": 84143.0}, {"date": "2021-02-19", "close": 14.19, "volume": 161716.0}, {"date": "2021-02-22", "close": 14.27, "volume": 72759.0}, {"date": "2021-02-23", "close": 13.61, "volume": 98629.0}, {"date": "2021-02-24", "close": 14.12, "volume": 78339.0}, {"date": "2021-02-25", "close": 13.73, "volume": 75838.0}, {"date": "2021-02-26", "close": 13.66, "volume": 126940.0}, {"date": "2021-03-01", "close": 14.28, "volume": 64436.0}, {"date": "2021-03-02", "close": 13.75, "volume": 73174.0}, {"date": "2021-03-03", "close": 13.64, "volume": 121942.0}, {"date": "2021-03-04", "close": 13.64, "volume": 285063.0}, {"date": "2021-03-05", "close": 13.355, "volume": 148536.0}, {"date": "2021-03-08", "close": 13.01, "volume": 86453.0}, {"date": "2021-03-09", "close": 13.37, "volume": 75124.0}, {"date": "2021-03-10", "close": 13.43, "volume": 62996.0}, {"date": "2021-03-11", "close": 13.61, "volume": 74729.0}, {"date": "2021-03-12", "close": 13.39, "volume": 43318.0}, {"date": "2021-03-15", "close": 13.28, "volume": 82264.0}, {"date": "2021-03-16", "close": 12.8, "volume": 85433.0}, {"date": "2021-03-17", "close": 12.84, "volume": 126499.0}, {"date": "2021-03-18", "close": 12.81, "volume": 75303.0}, {"date": "2021-03-19", "close": 12.76, "volume": 480876.0}, {"date": "2021-03-22", "close": 12.8, "volume": 127081.0}, {"date": "2021-03-23", "close": 12.24, "volume": 101995.0}, {"date": "2021-03-24", "close": 11.97, "volume": 89345.0}, {"date": "2021-03-25", "close": 12.38, "volume": 92875.0}, {"date": "2021-03-26", "close": 12.82, "volume": 73736.0}, {"date": "2021-03-29", "close": 12.55, "volume": 75305.0}, {"date": "2021-03-30", "close": 12.5, "volume": 58011.0}, {"date": "2021-03-31", "close": 12.68, "volume": 65060.0}, {"date": "2021-04-01", "close": 12.81, "volume": 52152.0}, {"date": "2021-04-05", "close": 13.41, "volume": 119292.0}, {"date": "2021-04-06", "close": 13.43, "volume": 96002.0}, {"date": "2021-04-07", "close": 13.3, "volume": 71862.0}, {"date": "2021-04-08", "close": 13.35, "volume": 48752.0}, {"date": "2021-04-09", "close": 13.27, "volume": 55149.0}, {"date": "2021-04-12", "close": 13.07, "volume": 101315.0}, {"date": "2021-04-13", "close": 13.33, "volume": 73334.0}, {"date": "2021-04-14", "close": 13.36, "volume": 48714.0}, {"date": "2021-04-15", "close": 13.42, "volume": 114119.0}, {"date": "2021-04-16", "close": 13.77, "volume": 135146.0}, {"date": "2021-04-19", "close": 13.68, "volume": 343834.0}, {"date": "2021-04-20", "close": 13.27, "volume": 151165.0}, {"date": "2021-04-21", "close": 13.47, "volume": 53904.0}, {"date": "2021-04-22", "close": 13.44, "volume": 62877.0}, {"date": "2021-04-23", "close": 13.53, "volume": 60809.0}, {"date": "2021-04-26", "close": 13.58, "volume": 43334.0}, {"date": "2021-04-27", "close": 13.7, "volume": 378509.0}, {"date": "2021-04-28", "close": 13.98, "volume": 121352.0}, {"date": "2021-04-29", "close": 13.68, "volume": 48879.0}, {"date": "2021-04-30", "close": 13.39, "volume": 103482.0}, {"date": "2021-05-03", "close": 13.51, "volume": 77159.0}, {"date": "2021-05-04", "close": 13.57, "volume": 65225.0}, {"date": "2021-05-05", "close": 13.62, "volume": 68097.0}, {"date": "2021-05-06", "close": 13.93, "volume": 68417.0}, {"date": "2021-05-07", "close": 14.0, "volume": 98792.0}, {"date": "2021-05-10", "close": 13.98, "volume": 67367.0}, {"date": "2021-05-11", "close": 14.17, "volume": 66804.0}, {"date": "2021-05-12", "close": 13.67, "volume": 57915.0}, {"date": "2021-05-13", "close": 14.06, "volume": 139612.0}, {"date": "2021-05-14", "close": 14.49, "volume": 97879.0}, {"date": "2021-05-17", "close": 14.33, "volume": 49504.0}, {"date": "2021-05-18", "close": 14.36, "volume": 72649.0}, {"date": "2021-05-19", "close": 14.21, "volume": 43500.0}, {"date": "2021-05-20", "close": 14.37, "volume": 27728.0}, {"date": "2021-05-21", "close": 14.58, "volume": 71096.0}, {"date": "2021-05-24", "close": 14.34, "volume": 54280.0}, {"date": "2021-05-25", "close": 13.81, "volume": 79819.0}, {"date": "2021-05-26", "close": 13.95, "volume": 52867.0}, {"date": "2021-05-27", "close": 14.15, "volume": 53711.0}, {"date": "2021-05-28", "close": 14.29, "volume": 51031.0}, {"date": "2021-06-01", "close": 14.56, "volume": 60106.0}, {"date": "2021-06-02", "close": 14.35, "volume": 37795.0}, {"date": "2021-06-03", "close": 14.25, "volume": 33066.0}, {"date": "2021-06-04", "close": 14.0, "volume": 70225.0}, {"date": "2021-06-07", "close": 14.09, "volume": 131566.0}, {"date": "2021-06-08", "close": 13.79, "volume": 321607.0}, {"date": "2021-06-09", "close": 13.68, "volume": 80711.0}, {"date": "2021-06-10", "close": 13.39, "volume": 72042.0}, {"date": "2021-06-11", "close": 13.67, "volume": 49641.0}, {"date": "2021-06-14", "close": 13.4, "volume": 45972.0}, {"date": "2021-06-15", "close": 13.56, "volume": 148410.0}, {"date": "2021-06-16", "close": 13.05, "volume": 154042.0}, {"date": "2021-06-17", "close": 12.59, "volume": 163956.0}, {"date": "2021-06-18", "close": 12.18, "volume": 284193.0}, {"date": "2021-06-21", "close": 12.03, "volume": 173952.0}, {"date": "2021-06-22", "close": 11.96, "volume": 233717.0}, {"date": "2021-06-23", "close": 11.87, "volume": 317159.0}, {"date": "2021-06-24", "close": 12.23, "volume": 389826.0}, {"date": "2021-06-25", "close": 12.59, "volume": 473078.0}, {"date": "2021-06-28", "close": 12.35, "volume": 86627.0}, {"date": "2021-06-29", "close": 12.39, "volume": 48339.0}, {"date": "2021-06-30", "close": 12.3, "volume": 66983.0}, {"date": "2021-07-01", "close": 12.52, "volume": 58967.0}, {"date": "2021-07-02", "close": 12.32, "volume": 55634.0}, {"date": "2021-07-06", "close": 12.36, "volume": 63831.0}, {"date": "2021-07-07", "close": 12.19, "volume": 69172.0}, {"date": "2021-07-08", "close": 12.16, "volume": 41857.0}, {"date": "2021-07-09", "close": 12.54, "volume": 249857.0}, {"date": "2021-07-12", "close": 12.68, "volume": 111530.0}, {"date": "2021-07-13", "close": 12.37, "volume": 58433.0}, {"date": "2021-07-14", "close": 12.33, "volume": 40394.0}, {"date": "2021-07-15", "close": 12.03, "volume": 79834.0}, {"date": "2021-07-16", "close": 11.95, "volume": 66513.0}, {"date": "2021-07-19", "close": 11.96, "volume": 100138.0}, {"date": "2021-07-20", "close": 12.34, "volume": 166934.0}, {"date": "2021-07-21", "close": 12.59, "volume": 144720.0}, {"date": "2021-07-22", "close": 12.27, "volume": 66051.0}, {"date": "2021-07-23", "close": 12.23, "volume": 29941.0}, {"date": "2021-07-26", "close": 12.19, "volume": 37159.0}, {"date": "2021-07-27", "close": 11.87, "volume": 30967.0}, {"date": "2021-07-28", "close": 11.74, "volume": 361975.0}, {"date": "2021-07-29", "close": 11.73, "volume": 27333.0}, {"date": "2021-07-30", "close": 11.32, "volume": 56026.0}, {"date": "2021-08-02", "close": 10.77, "volume": 77181.0}, {"date": "2021-08-03", "close": 11.0, "volume": 84569.0}, {"date": "2021-08-04", "close": 10.52, "volume": 128357.0}, {"date": "2021-08-05", "close": 10.9, "volume": 80410.0}, {"date": "2021-08-06", "close": 10.9, "volume": 48680.0}, {"date": "2021-08-09", "close": 10.8, "volume": 43158.0}, {"date": "2021-08-10", "close": 10.74, "volume": 50477.0}, {"date": "2021-08-11", "close": 10.55, "volume": 75623.0}, {"date": "2021-08-12", "close": 10.6, "volume": 53258.0}, {"date": "2021-08-13", "close": 10.67, "volume": 56361.0}, {"date": "2021-08-16", "close": 10.46, "volume": 37611.0}, {"date": "2021-08-17", "close": 10.31, "volume": 53141.0}, {"date": "2021-08-18", "close": 10.29, "volume": 53482.0}, {"date": "2021-08-19", "close": 10.21, "volume": 45572.0}, {"date": "2021-08-20", "close": 10.35, "volume": 58250.0}, {"date": "2021-08-23", "close": 10.49, "volume": 73150.0}, {"date": "2021-08-24", "close": 10.49, "volume": 72563.0}, {"date": "2021-08-25", "close": 10.4, "volume": 58798.0}, {"date": "2021-08-26", "close": 10.42, "volume": 128955.0}, {"date": "2021-08-27", "close": 10.54, "volume": 37342.0}, {"date": "2021-08-30", "close": 10.42, "volume": 162801.0}, {"date": "2021-08-31", "close": 10.57, "volume": 44324.0}, {"date": "2021-09-01", "close": 10.38, "volume": 58160.0}, {"date": "2021-09-02", "close": 10.29, "volume": 57205.0}, {"date": "2021-09-03", "close": 10.16, "volume": 60425.0}, {"date": "2021-09-07", "close": 10.01, "volume": 37476.0}, {"date": "2021-09-08", "close": 9.94, "volume": 42998.0}, {"date": "2021-09-09", "close": 9.99, "volume": 43340.0}, {"date": "2021-09-10", "close": 9.96, "volume": 51564.0}, {"date": "2021-09-13", "close": 10.06, "volume": 26706.0}, {"date": "2021-09-14", "close": 9.71, "volume": 34996.0}, {"date": "2021-09-15", "close": 9.76, "volume": 41344.0}, {"date": "2021-09-16", "close": 9.69, "volume": 24308.0}, {"date": "2021-09-17", "close": 9.41, "volume": 309024.0}, {"date": "2021-09-20", "close": 9.36, "volume": 89841.0}, {"date": "2021-09-21", "close": 9.7, "volume": 124848.0}, {"date": "2021-09-22", "close": 9.67, "volume": 44853.0}, {"date": "2021-09-23", "close": 9.76, "volume": 31308.0}, {"date": "2021-09-24", "close": 9.65, "volume": 28354.0}, {"date": "2021-09-27", "close": 9.76, "volume": 27556.0}, {"date": "2021-09-28", "close": 9.67, "volume": 52729.0}, {"date": "2021-09-29", "close": 9.57, "volume": 37080.0}, {"date": "2021-09-30", "close": 9.63, "volume": 32713.0}, {"date": "2021-10-01", "close": 9.72, "volume": 29034.0}, {"date": "2021-10-04", "close": 9.75, "volume": 78563.0}, {"date": "2021-10-05", "close": 9.85, "volume": 60128.0}, {"date": "2021-10-06", "close": 9.85, "volume": 92183.0}, {"date": "2021-10-07", "close": 9.84, "volume": 37826.0}, {"date": "2021-10-08", "close": 9.91, "volume": 64160.0}, {"date": "2021-10-11", "close": 10.25, "volume": 57286.0}, {"date": "2021-10-12", "close": 10.25, "volume": 44745.0}, {"date": "2021-10-13", "close": 10.28, "volume": 33726.0}, {"date": "2021-10-14", "close": 10.37, "volume": 25546.0}, {"date": "2021-10-15", "close": 10.31, "volume": 32667.0}, {"date": "2021-10-18", "close": 10.26, "volume": 32919.0}, {"date": "2021-10-19", "close": 10.35, "volume": 36730.0}, {"date": "2021-10-20", "close": 10.43, "volume": 24272.0}, {"date": "2021-10-21", "close": 10.38, "volume": 15989.0}, {"date": "2021-10-22", "close": 10.12, "volume": 35877.0}, {"date": "2021-10-25", "close": 10.29, "volume": 38892.0}, {"date": "2021-10-26", "close": 10.28, "volume": 40817.0}, {"date": "2021-10-27", "close": 10.26, "volume": 46583.0}, {"date": "2021-10-28", "close": 10.26, "volume": 23278.0}, {"date": "2021-10-29", "close": 10.26, "volume": 19187.0}, {"date": "2021-11-01", "close": 10.36, "volume": 24147.0}, {"date": "2021-11-02", "close": 10.38, "volume": 22739.0}, {"date": "2021-11-03", "close": 10.74, "volume": 31055.0}, {"date": "2021-11-04", "close": 10.5, "volume": 18005.0}, {"date": "2021-11-05", "close": 10.49, "volume": 33195.0}, {"date": "2021-11-08", "close": 11.06, "volume": 96679.0}, {"date": "2021-11-09", "close": 11.23, "volume": 43609.0}, {"date": "2021-11-10", "close": 10.91, "volume": 39424.0}, {"date": "2021-11-11", "close": 10.89, "volume": 51268.0}, {"date": "2021-11-12", "close": 10.7, "volume": 30678.0}, {"date": "2021-11-15", "close": 10.44, "volume": 53915.0}, {"date": "2021-11-16", "close": 10.81, "volume": 96952.0}, {"date": "2021-11-17", "close": 10.39, "volume": 35046.0}, {"date": "2021-11-18", "close": 10.32, "volume": 42753.0}, {"date": "2021-11-19", "close": 10.33, "volume": 38961.0}, {"date": "2021-11-22", "close": 10.45, "volume": 39158.0}, {"date": "2021-11-23", "close": 10.38, "volume": 34744.0}, {"date": "2021-11-24", "close": 10.53, "volume": 52745.0}, {"date": "2021-11-26", "close": 10.0, "volume": 40522.0}, {"date": "2021-11-29", "close": 10.72, "volume": 110650.0}, {"date": "2021-11-30", "close": 9.99, "volume": 62112.0}, {"date": "2021-12-01", "close": 9.75, "volume": 56358.0}, {"date": "2021-12-02", "close": 10.08, "volume": 28774.0}, {"date": "2021-12-03", "close": 9.92, "volume": 33465.0}, {"date": "2021-12-06", "close": 10.2, "volume": 31518.0}, {"date": "2021-12-07", "close": 10.06, "volume": 26023.0}, {"date": "2021-12-08", "close": 9.97, "volume": 22855.0}, {"date": "2021-12-09", "close": 9.88, "volume": 41872.0}, {"date": "2021-12-10", "close": 9.81, "volume": 23776.0}, {"date": "2021-12-13", "close": 9.46, "volume": 55101.0}, {"date": "2021-12-14", "close": 9.36, "volume": 26166.0}, {"date": "2021-12-15", "close": 9.29, "volume": 76104.0}, {"date": "2021-12-16", "close": 8.85, "volume": 47882.0}, {"date": "2021-12-17", "close": 8.95, "volume": 82035.0}, {"date": "2021-12-20", "close": 8.97, "volume": 43450.0}, {"date": "2021-12-21", "close": 9.3, "volume": 17045.0}, {"date": "2021-12-22", "close": 9.1, "volume": 38579.0}, {"date": "2021-12-23", "close": 8.99, "volume": 18493.0}, {"date": "2021-12-27", "close": 9.03, "volume": 143801.0}, {"date": "2021-12-28", "close": 9.0, "volume": 46832.0}, {"date": "2021-12-29", "close": 9.08, "volume": 88386.0}, {"date": "2021-12-30", "close": 9.25, "volume": 58450.0}, {"date": "2021-12-31", "close": 9.19, "volume": 51317.0}, {"date": "2022-01-03", "close": 9.11, "volume": 28027.0}, {"date": "2022-01-04", "close": 9.17, "volume": 30196.0}, {"date": "2022-01-05", "close": 9.1, "volume": 116677.0}, {"date": "2022-01-06", "close": 9.46, "volume": 81923.0}, {"date": "2022-01-07", "close": 9.19, "volume": 55891.0}, {"date": "2022-01-10", "close": 9.19, "volume": 48014.0}, {"date": "2022-01-11", "close": 9.18, "volume": 23973.0}, {"date": "2022-01-12", "close": 9.19, "volume": 45463.0}, {"date": "2022-01-13", "close": 9.42, "volume": 44230.0}, {"date": "2022-01-14", "close": 9.4, "volume": 87197.0}, {"date": "2022-01-18", "close": 9.15, "volume": 106252.0}, {"date": "2022-01-19", "close": 9.12, "volume": 72658.0}, {"date": "2022-01-20", "close": 9.11, "volume": 44648.0}, {"date": "2022-01-21", "close": 8.96, "volume": 137728.0}, {"date": "2022-01-24", "close": 8.96, "volume": 56913.0}, {"date": "2022-01-25", "close": 8.88, "volume": 82079.0}, {"date": "2022-01-26", "close": 8.94, "volume": 73077.0}, {"date": "2022-01-27", "close": 8.79, "volume": 57024.0}, {"date": "2022-01-28", "close": 8.8, "volume": 126284.0}, {"date": "2022-01-31", "close": 9.0, "volume": 63673.0}, {"date": "2022-02-01", "close": 8.79, "volume": 35550.0}, {"date": "2022-02-02", "close": 8.84, "volume": 135280.0}, {"date": "2022-02-03", "close": 8.71, "volume": 62191.0}, {"date": "2022-02-04", "close": 8.6, "volume": 106477.0}, {"date": "2022-02-07", "close": 8.68, "volume": 55263.0}, {"date": "2022-02-08", "close": 8.57, "volume": 53568.0}, {"date": "2022-02-09", "close": 8.56, "volume": 60042.0}, {"date": "2022-02-10", "close": 8.55, "volume": 100424.0}, {"date": "2022-02-11", "close": 8.43, "volume": 56131.0}, {"date": "2022-02-14", "close": 8.29, "volume": 50848.0}, {"date": "2022-02-15", "close": 8.72, "volume": 225789.0}, {"date": "2022-02-16", "close": 8.88, "volume": 29225.0}, {"date": "2022-02-17", "close": 8.52, "volume": 26637.0}, {"date": "2022-02-18", "close": 8.5, "volume": 35510.0}, {"date": "2022-02-22", "close": 8.51, "volume": 50941.0}, {"date": "2022-02-23", "close": 8.44, "volume": 47538.0}, {"date": "2022-02-24", "close": 8.55, "volume": 446455.0}, {"date": "2022-02-25", "close": 8.79, "volume": 38693.0}, {"date": "2022-02-28", "close": 8.62, "volume": 38324.0}, {"date": "2022-03-01", "close": 8.4, "volume": 36083.0}, {"date": "2022-03-02", "close": 8.58, "volume": 27649.0}, {"date": "2022-03-03", "close": 8.38, "volume": 26662.0}, {"date": "2022-03-04", "close": 8.44, "volume": 70553.0}, {"date": "2022-03-07", "close": 8.92, "volume": 583975.0}, {"date": "2022-03-08", "close": 8.94, "volume": 115429.0}, {"date": "2022-03-09", "close": 9.47, "volume": 96726.0}, {"date": "2022-03-10", "close": 9.44, "volume": 90607.0}, {"date": "2022-03-11", "close": 9.35, "volume": 76454.0}, {"date": "2022-03-14", "close": 9.16, "volume": 104417.0}, {"date": "2022-03-15", "close": 9.0, "volume": 87444.0}, {"date": "2022-03-16", "close": 8.94, "volume": 309767.0}, {"date": "2022-03-17", "close": 9.0, "volume": 89606.0}, {"date": "2022-03-18", "close": 8.59, "volume": 127762.0}, {"date": "2022-03-21", "close": 8.94, "volume": 317248.0}, {"date": "2022-03-22", "close": 9.14, "volume": 83418.0}, {"date": "2022-03-23", "close": 9.0, "volume": 57697.0}, {"date": "2022-03-24", "close": 9.34, "volume": 76120.0}, {"date": "2022-03-25", "close": 9.6, "volume": 83190.0}, {"date": "2022-03-28", "close": 9.8, "volume": 89789.0}, {"date": "2022-03-29", "close": 10.02, "volume": 126311.0}, {"date": "2022-03-30", "close": 9.28, "volume": 73684.0}, {"date": "2022-03-31", "close": 9.1, "volume": 56654.0}, {"date": "2022-04-01", "close": 9.39, "volume": 161126.0}, {"date": "2022-04-04", "close": 9.35, "volume": 65995.0}, {"date": "2022-04-05", "close": 9.12, "volume": 97942.0}, {"date": "2022-04-06", "close": 9.005, "volume": 36776.0}, {"date": "2022-04-07", "close": 8.85, "volume": 62973.0}, {"date": "2022-04-08", "close": 8.77, "volume": 39863.0}, {"date": "2022-04-11", "close": 8.96, "volume": 88121.0}, {"date": "2022-04-12", "close": 8.87, "volume": 104319.0}, {"date": "2022-04-13", "close": 8.8, "volume": 43339.0}, {"date": "2022-04-14", "close": 8.57, "volume": 86824.0}, {"date": "2022-04-18", "close": 8.52, "volume": 92062.0}, {"date": "2022-04-19", "close": 8.66, "volume": 65818.0}, {"date": "2022-04-20", "close": 8.51, "volume": 60267.0}, {"date": "2022-04-21", "close": 8.46, "volume": 74630.0}, {"date": "2022-04-22", "close": 8.13, "volume": 72098.0}, {"date": "2022-04-25", "close": 8.3, "volume": 86455.0}, {"date": "2022-04-26", "close": 8.2, "volume": 100040.0}, {"date": "2022-04-27", "close": 8.09, "volume": 91109.0}, {"date": "2022-04-28", "close": 8.18, "volume": 89939.0}, {"date": "2022-04-29", "close": 7.97, "volume": 73527.0}, {"date": "2022-05-02", "close": 8.09, "volume": 113207.0}, {"date": "2022-05-03", "close": 8.08, "volume": 72924.0}, {"date": "2022-05-04", "close": 8.13, "volume": 74359.0}, {"date": "2022-05-05", "close": 7.85, "volume": 89399.0}, {"date": "2022-05-06", "close": 7.97, "volume": 134158.0}, {"date": "2022-05-09", "close": 7.57, "volume": 115184.0}, {"date": "2022-05-10", "close": 7.2, "volume": 175357.0}, {"date": "2022-05-11", "close": 7.3, "volume": 108381.0}, {"date": "2022-05-12", "close": 7.38, "volume": 85886.0}, {"date": "2022-05-13", "close": 7.85, "volume": 137915.0}, {"date": "2022-05-16", "close": 7.6, "volume": 91559.0}, {"date": "2022-05-17", "close": 7.93, "volume": 84098.0}, {"date": "2022-05-18", "close": 7.55, "volume": 62759.0}, {"date": "2022-05-19", "close": 7.45, "volume": 79093.0}, {"date": "2022-05-20", "close": 7.33, "volume": 45288.0}, {"date": "2022-05-23", "close": 7.31, "volume": 49458.0}, {"date": "2022-05-24", "close": 7.3, "volume": 59080.0}, {"date": "2022-05-25", "close": 7.47, "volume": 55932.0}, {"date": "2022-05-26", "close": 7.59, "volume": 63872.0}, {"date": "2022-05-27", "close": 7.76, "volume": 56444.0}, {"date": "2022-05-31", "close": 7.78, "volume": 54605.0}, {"date": "2022-06-01", "close": 7.52, "volume": 66777.0}, {"date": "2022-06-02", "close": 7.65, "volume": 58553.0}, {"date": "2022-06-03", "close": 7.81, "volume": 84861.0}, {"date": "2022-06-06", "close": 7.72, "volume": 87950.0}, {"date": "2022-06-07", "close": 8.37, "volume": 136774.0}, {"date": "2022-06-08", "close": 8.29, "volume": 81593.0}, {"date": "2022-06-09", "close": 8.25, "volume": 87826.0}, {"date": "2022-06-10", "close": 8.17, "volume": 63955.0}, {"date": "2022-06-13", "close": 8.1, "volume": 106683.0}, {"date": "2022-06-14", "close": 7.97, "volume": 82034.0}, {"date": "2022-06-15", "close": 8.06, "volume": 83897.0}, {"date": "2022-06-16", "close": 7.92, "volume": 113218.0}, {"date": "2022-06-17", "close": 7.85, "volume": 89227.0}, {"date": "2022-06-21", "close": 8.01, "volume": 139129.0}, {"date": "2022-06-22", "close": 8.23, "volume": 102035.0}, {"date": "2022-06-23", "close": 8.4, "volume": 198531.0}, {"date": "2022-06-24", "close": 8.61, "volume": 2173822.0}, {"date": "2022-06-27", "close": 8.75, "volume": 127478.0}, {"date": "2022-06-28", "close": 8.37, "volume": 111675.0}, {"date": "2022-06-29", "close": 8.64, "volume": 110265.0}, {"date": "2022-06-30", "close": 8.7, "volume": 45734.0}, {"date": "2022-07-01", "close": 8.54, "volume": 73756.0}, {"date": "2022-07-05", "close": 8.23, "volume": 60033.0}, {"date": "2022-07-06", "close": 8.26, "volume": 314592.0}, {"date": "2022-07-07", "close": 8.44, "volume": 106740.0}, {"date": "2022-07-08", "close": 8.46, "volume": 41208.0}, {"date": "2022-07-11", "close": 8.14, "volume": 45446.0}, {"date": "2022-07-12", "close": 8.19, "volume": 39416.0}, {"date": "2022-07-13", "close": 8.2, "volume": 85618.0}, {"date": "2022-07-14", "close": 8.38, "volume": 128374.0}, {"date": "2022-07-15", "close": 8.18, "volume": 67978.0}, {"date": "2022-07-18", "close": 8.26, "volume": 59060.0}, {"date": "2022-07-19", "close": 8.42, "volume": 39884.0}, {"date": "2022-07-20", "close": 8.42, "volume": 35404.0}, {"date": "2022-07-21", "close": 8.44, "volume": 42505.0}, {"date": "2022-07-22", "close": 8.24, "volume": 17239.0}, {"date": "2022-07-25", "close": 8.4, "volume": 48664.0}, {"date": "2022-07-26", "close": 8.42, "volume": 19136.0}, {"date": "2022-07-27", "close": 8.61, "volume": 51031.0}, {"date": "2022-07-28", "close": 8.66, "volume": 16564.0}, {"date": "2022-07-29", "close": 8.62, "volume": 17252.0}, {"date": "2022-08-01", "close": 8.38, "volume": 63221.0}, {"date": "2022-08-02", "close": 8.2, "volume": 78565.0}, {"date": "2022-08-03", "close": 8.26, "volume": 36815.0}, {"date": "2022-08-04", "close": 8.09, "volume": 54018.0}, {"date": "2022-08-05", "close": 8.22, "volume": 35274.0}, {"date": "2022-08-08", "close": 8.21, "volume": 36584.0}, {"date": "2022-08-09", "close": 8.12, "volume": 92391.0}, {"date": "2022-08-10", "close": 8.85, "volume": 268177.0}, {"date": "2022-08-11", "close": 9.14, "volume": 71314.0}, {"date": "2022-08-12", "close": 9.25, "volume": 103052.0}, {"date": "2022-08-15", "close": 9.39, "volume": 106598.0}, {"date": "2022-08-16", "close": 9.56, "volume": 102617.0}, {"date": "2022-08-17", "close": 9.58, "volume": 50307.0}, {"date": "2022-08-18", "close": 9.57, "volume": 107648.0}, {"date": "2022-08-19", "close": 9.64, "volume": 116356.0}, {"date": "2022-08-22", "close": 9.68, "volume": 47933.0}, {"date": "2022-08-23", "close": 9.84, "volume": 121988.0}, {"date": "2022-08-24", "close": 9.65, "volume": 48620.0}, {"date": "2022-08-25", "close": 9.79, "volume": 50648.0}, {"date": "2022-08-26", "close": 9.63, "volume": 57801.0}, {"date": "2022-08-29", "close": 9.72, "volume": 51223.0}, {"date": "2022-08-30", "close": 9.85, "volume": 58666.0}, {"date": "2022-08-31", "close": 9.8, "volume": 72894.0}, {"date": "2022-09-01", "close": 9.57, "volume": 68150.0}, {"date": "2022-09-02", "close": 9.6, "volume": 38136.0}, {"date": "2022-09-06", "close": 9.68, "volume": 91597.0}, {"date": "2022-09-07", "close": 9.66, "volume": 64376.0}, {"date": "2022-09-08", "close": 9.66, "volume": 50563.0}, {"date": "2022-09-09", "close": 9.84, "volume": 67938.0}, {"date": "2022-09-12", "close": 9.96, "volume": 65420.0}, {"date": "2022-09-13", "close": 9.64, "volume": 32023.0}, {"date": "2022-09-14", "close": 9.54, "volume": 59516.0}, {"date": "2022-09-15", "close": 9.52, "volume": 35940.0}, {"date": "2022-09-16", "close": 9.77, "volume": 117075.0}, {"date": "2022-09-19", "close": 9.68, "volume": 43413.0}, {"date": "2022-09-20", "close": 9.6, "volume": 33970.0}, {"date": "2022-09-21", "close": 9.53, "volume": 39143.0}, {"date": "2022-09-22", "close": 9.53, "volume": 54078.0}, {"date": "2022-09-23", "close": 9.19, "volume": 22548.0}, {"date": "2022-09-26", "close": 9.08, "volume": 25550.0}, {"date": "2022-09-27", "close": 9.18, "volume": 20691.0}, {"date": "2022-09-28", "close": 9.51, "volume": 34340.0}, {"date": "2022-09-29", "close": 9.05, "volume": 56274.0}, {"date": "2022-09-30", "close": 9.22, "volume": 31452.0}, {"date": "2022-10-03", "close": 9.22, "volume": 18175.0}, {"date": "2022-10-04", "close": 9.17, "volume": 57727.0}, {"date": "2022-10-05", "close": 9.19, "volume": 15273.0}, {"date": "2022-10-06", "close": 8.97, "volume": 17592.0}, {"date": "2022-10-07", "close": 8.81, "volume": 26278.0}, {"date": "2022-10-10", "close": 8.89, "volume": 12874.0}, {"date": "2022-10-11", "close": 8.82, "volume": 17554.0}, {"date": "2022-10-12", "close": 8.9, "volume": 88532.0}, {"date": "2022-10-13", "close": 9.12, "volume": 32577.0}, {"date": "2022-10-14", "close": 9.24, "volume": 13616.0}, {"date": "2022-10-17", "close": 9.24, "volume": 26230.0}, {"date": "2022-10-18", "close": 9.46, "volume": 49166.0}, {"date": "2022-10-19", "close": 9.2, "volume": 43646.0}, {"date": "2022-10-20", "close": 9.34, "volume": 70629.0}, {"date": "2022-10-21", "close": 9.42, "volume": 15045.0}, {"date": "2022-10-24", "close": 9.65, "volume": 19250.0}, {"date": "2022-10-25", "close": 9.94, "volume": 47435.0}, {"date": "2022-10-26", "close": 10.37, "volume": 54359.0}, {"date": "2022-10-27", "close": 10.26, "volume": 49186.0}, {"date": "2022-10-28", "close": 10.31, "volume": 54982.0}, {"date": "2022-10-31", "close": 10.73, "volume": 50544.0}, {"date": "2022-11-01", "close": 11.09, "volume": 65362.0}, {"date": "2022-11-02", "close": 10.96, "volume": 60084.0}, {"date": "2022-11-03", "close": 10.9, "volume": 44690.0}, {"date": "2022-11-04", "close": 11.11, "volume": 125359.0}, {"date": "2022-11-07", "close": 10.54, "volume": 27454.0}, {"date": "2022-11-08", "close": 10.38, "volume": 37779.0}, {"date": "2022-11-09", "close": 10.55, "volume": 18289.0}, {"date": "2022-11-10", "close": 10.47, "volume": 50626.0}, {"date": "2022-11-11", "close": 10.68, "volume": 45426.0}, {"date": "2022-11-14", "close": 10.9, "volume": 54449.0}, {"date": "2022-11-15", "close": 11.15, "volume": 27558.0}, {"date": "2022-11-16", "close": 11.11, "volume": 33314.0}, {"date": "2022-11-17", "close": 10.99, "volume": 14547.0}, {"date": "2022-11-18", "close": 10.82, "volume": 17101.0}, {"date": "2022-11-21", "close": 11.03, "volume": 13644.0}, {"date": "2022-11-22", "close": 11.21, "volume": 17835.0}, {"date": "2022-11-23", "close": 11.16, "volume": 20104.0}, {"date": "2022-11-25", "close": 11.23, "volume": 7385.0}, {"date": "2022-11-28", "close": 11.21, "volume": 48434.0}, {"date": "2022-11-29", "close": 11.08, "volume": 49313.0}, {"date": "2022-11-30", "close": 11.39, "volume": 23382.0}, {"date": "2022-12-01", "close": 11.49, "volume": 17468.0}, {"date": "2022-12-02", "close": 11.4, "volume": 36604.0}, {"date": "2022-12-05", "close": 10.67, "volume": 64725.0}, {"date": "2022-12-06", "close": 10.11, "volume": 42027.0}, {"date": "2022-12-07", "close": 10.52, "volume": 21776.0}, {"date": "2022-12-08", "close": 10.34, "volume": 83272.0}, {"date": "2022-12-09", "close": 10.02, "volume": 64023.0}, {"date": "2022-12-12", "close": 10.09, "volume": 60252.0}, {"date": "2022-12-13", "close": 9.96, "volume": 59365.0}, {"date": "2022-12-14", "close": 9.89, "volume": 22674.0}, {"date": "2022-12-15", "close": 9.61, "volume": 16792.0}, {"date": "2022-12-16", "close": 9.57, "volume": 89466.0}, {"date": "2022-12-19", "close": 9.59, "volume": 24575.0}, {"date": "2022-12-20", "close": 9.67, "volume": 20721.0}, {"date": "2022-12-21", "close": 9.73, "volume": 41105.0}, {"date": "2022-12-22", "close": 9.44, "volume": 34419.0}, {"date": "2022-12-23", "close": 9.4, "volume": 45089.0}, {"date": "2022-12-27", "close": 9.73, "volume": 103797.0}, {"date": "2022-12-28", "close": 9.88, "volume": 38450.0}, {"date": "2022-12-29", "close": 9.87, "volume": 50434.0}, {"date": "2022-12-30", "close": 10.22, "volume": 24054.0}, {"date": "2023-01-03", "close": 10.06, "volume": 34209.0}, {"date": "2023-01-04", "close": 10.14, "volume": 15827.0}, {"date": "2023-01-05", "close": 10.09, "volume": 18753.0}, {"date": "2023-01-06", "close": 10.22, "volume": 39506.0}, {"date": "2023-01-09", "close": 10.31, "volume": 51202.0}, {"date": "2023-01-10", "close": 10.39, "volume": 18222.0}, {"date": "2023-01-11", "close": 10.35, "volume": 25441.0}, {"date": "2023-01-12", "close": 10.45, "volume": 57374.0}, {"date": "2023-01-13", "close": 10.52, "volume": 13265.0}, {"date": "2023-01-17", "close": 10.56, "volume": 18681.0}, {"date": "2023-01-18", "close": 10.39, "volume": 22193.0}, {"date": "2023-01-19", "close": 10.39, "volume": 20678.0}, {"date": "2023-01-20", "close": 10.42, "volume": 20945.0}, {"date": "2023-01-23", "close": 10.27, "volume": 32025.0}, {"date": "2023-01-24", "close": 10.15, "volume": 15251.0}, {"date": "2023-01-25", "close": 10.27, "volume": 42894.0}, {"date": "2023-01-26", "close": 10.22, "volume": 18539.0}, {"date": "2023-01-27", "close": 10.22, "volume": 33451.0}, {"date": "2023-01-30", "close": 10.03, "volume": 27208.0}, {"date": "2023-01-31", "close": 10.25, "volume": 42790.0}, {"date": "2023-02-01", "close": 9.96, "volume": 115343.0}, {"date": "2023-02-02", "close": 9.96, "volume": 21113.0}, {"date": "2023-02-03", "close": 10.05, "volume": 13782.0}, {"date": "2023-02-06", "close": 9.86, "volume": 28147.0}, {"date": "2023-02-07", "close": 10.0, "volume": 36491.0}, {"date": "2023-02-08", "close": 10.1, "volume": 25817.0}, {"date": "2023-02-09", "close": 10.24, "volume": 20239.0}, {"date": "2023-02-10", "close": 9.95, "volume": 39417.0}, {"date": "2023-02-13", "close": 9.87, "volume": 9795.0}, {"date": "2023-02-14", "close": 9.96, "volume": 14517.0}, {"date": "2023-02-15", "close": 9.9, "volume": 24323.0}, {"date": "2023-02-16", "close": 9.86, "volume": 20674.0}, {"date": "2023-02-17", "close": 9.99, "volume": 14242.0}, {"date": "2023-02-21", "close": 10.11, "volume": 44787.0}, {"date": "2023-02-22", "close": 10.07, "volume": 55067.0}, {"date": "2023-02-23", "close": 10.15, "volume": 25897.0}, {"date": "2023-02-24", "close": 10.06, "volume": 43492.0}, {"date": "2023-02-27", "close": 10.2, "volume": 55938.0}, {"date": "2023-02-28", "close": 9.9, "volume": 37963.0}, {"date": "2023-03-01", "close": 9.82, "volume": 41190.0}, {"date": "2023-03-02", "close": 9.955, "volume": 29898.0}, {"date": "2023-03-03", "close": 10.03, "volume": 34377.0}, {"date": "2023-03-06", "close": 9.88, "volume": 15976.0}, {"date": "2023-03-07", "close": 9.81, "volume": 15894.0}, {"date": "2023-03-08", "close": 10.015, "volume": 40340.0}, {"date": "2023-03-09", "close": 9.975, "volume": 37202.0}, {"date": "2023-03-10", "close": 9.93, "volume": 36075.0}, {"date": "2023-03-13", "close": 9.77, "volume": 25313.0}, {"date": "2023-03-14", "close": 9.98, "volume": 53685.0}, {"date": "2023-03-15", "close": 9.78, "volume": 19393.0}, {"date": "2023-03-16", "close": 9.96, "volume": 48848.0}, {"date": "2023-03-17", "close": 9.87, "volume": 143671.0}, {"date": "2023-03-20", "close": 10.25, "volume": 67254.0}, {"date": "2023-03-21", "close": 10.15, "volume": 57394.0}, {"date": "2023-03-22", "close": 10.22, "volume": 56258.0}, {"date": "2023-03-23", "close": 10.72, "volume": 101132.0}, {"date": "2023-03-24", "close": 11.4, "volume": 117187.0}, {"date": "2023-03-27", "close": 11.2, "volume": 96890.0}, {"date": "2023-03-28", "close": 11.45, "volume": 106361.0}, {"date": "2023-03-29", "close": 11.33, "volume": 69992.0}, {"date": "2023-03-30", "close": 11.42, "volume": 79931.0}, {"date": "2023-03-31", "close": 11.38, "volume": 58504.0}, {"date": "2023-04-03", "close": 11.86, "volume": 190972.0}, {"date": "2023-04-04", "close": 11.8, "volume": 49113.0}, {"date": "2023-04-05", "close": 11.38, "volume": 85715.0}, {"date": "2023-04-06", "close": 11.47, "volume": 67881.0}, {"date": "2023-04-10", "close": 11.47, "volume": 79945.0}, {"date": "2023-04-11", "close": 11.83, "volume": 92092.0}, {"date": "2023-04-12", "close": 11.74, "volume": 38843.0}, {"date": "2023-04-13", "close": 11.77, "volume": 51716.0}, {"date": "2023-04-14", "close": 11.7, "volume": 38328.0}, {"date": "2023-04-17", "close": 11.26, "volume": 72489.0}, {"date": "2023-04-18", "close": 11.36, "volume": 39596.0}, {"date": "2023-04-19", "close": 11.11, "volume": 43117.0}, {"date": "2023-04-20", "close": 11.15, "volume": 27717.0}, {"date": "2023-04-21", "close": 11.13, "volume": 33978.0}, {"date": "2023-04-24", "close": 11.16, "volume": 38027.0}, {"date": "2023-04-25", "close": 10.55, "volume": 30741.0}, {"date": "2023-04-26", "close": 10.55, "volume": 73172.0}, {"date": "2023-04-27", "close": 10.52, "volume": 33523.0}, {"date": "2023-04-28", "close": 10.52, "volume": 51677.0}, {"date": "2023-05-01", "close": 10.385, "volume": 44552.0}, {"date": "2023-05-02", "close": 10.33, "volume": 63291.0}, {"date": "2023-05-03", "close": 10.51, "volume": 97992.0}, {"date": "2023-05-04", "close": 10.42, "volume": 47061.0}, {"date": "2023-05-05", "close": 10.45, "volume": 52506.0}, {"date": "2023-05-08", "close": 10.22, "volume": 50813.0}, {"date": "2023-05-09", "close": 9.97, "volume": 42006.0}, {"date": "2023-05-10", "close": 9.66, "volume": 63291.0}, {"date": "2023-05-11", "close": 9.65, "volume": 78931.0}, {"date": "2023-05-12", "close": 9.8, "volume": 46339.0}, {"date": "2023-05-15", "close": 9.42, "volume": 41771.0}, {"date": "2023-05-16", "close": 9.52, "volume": 62237.0}, {"date": "2023-05-17", "close": 9.515, "volume": 41970.0}, {"date": "2023-05-18", "close": 9.52, "volume": 96684.0}, {"date": "2023-05-19", "close": 9.6, "volume": 38976.0}, {"date": "2023-05-22", "close": 9.44, "volume": 43735.0}, {"date": "2023-05-23", "close": 9.29, "volume": 35839.0}, {"date": "2023-05-24", "close": 9.28, "volume": 44498.0}, {"date": "2023-05-25", "close": 8.56, "volume": 176577.0}, {"date": "2023-05-26", "close": 8.89, "volume": 66284.0}, {"date": "2023-05-30", "close": 8.93, "volume": 36473.0}, {"date": "2023-05-31", "close": 8.94, "volume": 35114.0}, {"date": "2023-06-01", "close": 9.13, "volume": 60036.0}, {"date": "2023-06-02", "close": 9.57, "volume": 41647.0}, {"date": "2023-06-05", "close": 9.49, "volume": 37566.0}, {"date": "2023-06-06", "close": 9.62, "volume": 27938.0}, {"date": "2023-06-07", "close": 9.59, "volume": 82262.0}, {"date": "2023-06-08", "close": 9.51, "volume": 49915.0}, {"date": "2023-06-09", "close": 9.5, "volume": 40341.0}, {"date": "2023-06-12", "close": 9.51, "volume": 55181.0}, {"date": "2023-06-13", "close": 9.71, "volume": 57788.0}, {"date": "2023-06-14", "close": 9.53, "volume": 47915.0}, {"date": "2023-06-15", "close": 9.63, "volume": 43068.0}, {"date": "2023-06-16", "close": 9.61, "volume": 76406.0}, {"date": "2023-06-20", "close": 9.63, "volume": 84654.0}, {"date": "2023-06-21", "close": 9.91, "volume": 89110.0}, {"date": "2023-06-22", "close": 10.05, "volume": 107683.0}, {"date": "2023-06-23", "close": 9.14, "volume": 2128730.0}, {"date": "2023-06-26", "close": 9.35, "volume": 145194.0}, {"date": "2023-06-27", "close": 8.85, "volume": 138361.0}, {"date": "2023-06-28", "close": 8.7, "volume": 65473.0}, {"date": "2023-06-29", "close": 9.15, "volume": 84130.0}, {"date": "2023-06-30", "close": 9.14, "volume": 63655.0}, {"date": "2023-07-03", "close": 9.09, "volume": 27223.0}, {"date": "2023-07-05", "close": 9.0, "volume": 55182.0}, {"date": "2023-07-06", "close": 8.72, "volume": 63659.0}, {"date": "2023-07-07", "close": 8.73, "volume": 94324.0}, {"date": "2023-07-10", "close": 8.73, "volume": 45532.0}, {"date": "2023-07-11", "close": 8.67, "volume": 24875.0}, {"date": "2023-07-12", "close": 8.49, "volume": 48303.0}, {"date": "2023-07-13", "close": 8.59, "volume": 53234.0}, {"date": "2023-07-14", "close": 8.52, "volume": 37548.0}, {"date": "2023-07-17", "close": 8.72, "volume": 68262.0}, {"date": "2023-07-18", "close": 8.77, "volume": 31493.0}, {"date": "2023-07-19", "close": 8.81, "volume": 30465.0}, {"date": "2023-07-20", "close": 8.89, "volume": 50492.0}, {"date": "2023-07-21", "close": 8.73, "volume": 61736.0}, {"date": "2023-07-24", "close": 8.62, "volume": 59797.0}, {"date": "2023-07-25", "close": 8.66, "volume": 50086.0}, {"date": "2023-07-26", "close": 8.61, "volume": 37038.0}, {"date": "2023-07-27", "close": 8.55, "volume": 34687.0}, {"date": "2023-07-28", "close": 8.51, "volume": 40254.0}, {"date": "2023-07-31", "close": 8.56, "volume": 45145.0}, {"date": "2023-08-01", "close": 8.54, "volume": 37058.0}, {"date": "2023-08-02", "close": 8.5, "volume": 49761.0}, {"date": "2023-08-03", "close": 8.55, "volume": 28592.0}, {"date": "2023-08-04", "close": 8.6, "volume": 55170.0}, {"date": "2023-08-07", "close": 8.69, "volume": 55756.0}, {"date": "2023-08-08", "close": 8.72, "volume": 72958.0}, {"date": "2023-08-09", "close": 5.97, "volume": 462614.0}, {"date": "2023-08-10", "close": 6.165, "volume": 285975.0}, {"date": "2023-08-11", "close": 6.13, "volume": 138898.0}, {"date": "2023-08-14", "close": 5.64, "volume": 995081.0}, {"date": "2023-08-15", "close": 5.555, "volume": 272389.0}, {"date": "2023-08-16", "close": 5.455, "volume": 220394.0}, {"date": "2023-08-17", "close": 5.395, "volume": 188478.0}, {"date": "2023-08-18", "close": 5.6, "volume": 126725.0}, {"date": "2023-08-21", "close": 5.41, "volume": 114588.0}, {"date": "2023-08-22", "close": 5.4, "volume": 162079.0}, {"date": "2023-08-23", "close": 5.475, "volume": 74070.0}, {"date": "2023-08-24", "close": 5.305, "volume": 68268.0}, {"date": "2023-08-25", "close": 5.32, "volume": 54080.0}, {"date": "2023-08-28", "close": 5.48, "volume": 92788.0}, {"date": "2023-08-29", "close": 5.33, "volume": 81437.0}, {"date": "2023-08-30", "close": 5.26, "volume": 200672.0}, {"date": "2023-08-31", "close": 5.3, "volume": 145749.0}, {"date": "2023-09-01", "close": 5.38, "volume": 93623.0}, {"date": "2023-09-05", "close": 5.46, "volume": 130789.0}, {"date": "2023-09-06", "close": 5.45, "volume": 165878.0}, {"date": "2023-09-07", "close": 5.31, "volume": 131383.0}, {"date": "2023-09-08", "close": 5.32, "volume": 65819.0}, {"date": "2023-09-11", "close": 5.26, "volume": 66372.0}, {"date": "2023-09-12", "close": 5.4, "volume": 112524.0}, {"date": "2023-09-13", "close": 5.28, "volume": 91874.0}, {"date": "2023-09-14", "close": 5.39, "volume": 87157.0}, {"date": "2023-09-15", "close": 5.52, "volume": 487128.0}, {"date": "2023-09-18", "close": 5.32, "volume": 78276.0}, {"date": "2023-09-19", "close": 5.59, "volume": 161466.0}, {"date": "2023-09-20", "close": 5.39, "volume": 45194.0}, {"date": "2023-09-21", "close": 5.33, "volume": 96342.0}, {"date": "2023-09-22", "close": 5.27, "volume": 62835.0}, {"date": "2023-09-25", "close": 5.26, "volume": 50577.0}, {"date": "2023-09-26", "close": 5.18, "volume": 60409.0}, {"date": "2023-09-27", "close": 5.28, "volume": 58675.0}, {"date": "2023-09-28", "close": 5.18, "volume": 57738.0}, {"date": "2023-09-29", "close": 5.1, "volume": 64852.0}, {"date": "2023-10-02", "close": 5.19, "volume": 86447.0}, {"date": "2023-10-03", "close": 5.14, "volume": 59994.0}, {"date": "2023-10-04", "close": 5.06, "volume": 77996.0}, {"date": "2023-10-05", "close": 5.12, "volume": 64391.0}, {"date": "2023-10-06", "close": 4.98, "volume": 58849.0}, {"date": "2023-10-09", "close": 5.23, "volume": 92474.0}, {"date": "2023-10-10", "close": 5.04, "volume": 61885.0}, {"date": "2023-10-11", "close": 4.92, "volume": 41643.0}, {"date": "2023-10-12", "close": 4.86, "volume": 87966.0}, {"date": "2023-10-13", "close": 4.83, "volume": 68583.0}, {"date": "2023-10-16", "close": 4.96, "volume": 66004.0}, {"date": "2023-10-17", "close": 4.87, "volume": 79922.0}, {"date": "2023-10-18", "close": 4.85, "volume": 28367.0}, {"date": "2023-10-19", "close": 4.78, "volume": 56084.0}, {"date": "2023-10-20", "close": 4.74, "volume": 72382.0}, {"date": "2023-10-23", "close": 4.62, "volume": 132013.0}, {"date": "2023-10-24", "close": 4.71, "volume": 104400.0}, {"date": "2023-10-25", "close": 4.7, "volume": 74184.0}, {"date": "2023-10-26", "close": 4.65, "volume": 60061.0}, {"date": "2023-10-27", "close": 4.5, "volume": 134396.0}, {"date": "2023-10-30", "close": 4.53, "volume": 65080.0}, {"date": "2023-10-31", "close": 4.68, "volume": 42586.0}, {"date": "2023-11-01", "close": 4.54, "volume": 31006.0}, {"date": "2023-11-02", "close": 4.75, "volume": 56403.0}, {"date": "2023-11-03", "close": 4.83, "volume": 44842.0}, {"date": "2023-11-06", "close": 4.61, "volume": 87806.0}, {"date": "2023-11-07", "close": 4.73, "volume": 71389.0}, {"date": "2023-11-08", "close": 4.62, "volume": 46624.0}, {"date": "2023-11-09", "close": 4.43, "volume": 164505.0}, {"date": "2023-11-10", "close": 4.53, "volume": 52550.0}, {"date": "2023-11-13", "close": 4.59, "volume": 59760.0}, {"date": "2023-11-14", "close": 4.58, "volume": 100135.0}, {"date": "2023-11-15", "close": 4.72, "volume": 53374.0}, {"date": "2023-11-16", "close": 4.8, "volume": 59838.0}, {"date": "2023-11-17", "close": 4.78, "volume": 70931.0}, {"date": "2023-11-20", "close": 4.92, "volume": 62508.0}, {"date": "2023-11-21", "close": 4.86, "volume": 36653.0}, {"date": "2023-11-22", "close": 4.88, "volume": 35682.0}, {"date": "2023-11-24", "close": 4.95, "volume": 6323.0}, {"date": "2023-11-27", "close": 5.13, "volume": 105911.0}, {"date": "2023-11-28", "close": 5.12, "volume": 39156.0}, {"date": "2023-11-29", "close": 5.06, "volume": 42045.0}, {"date": "2023-11-30", "close": 4.79, "volume": 43848.0}, {"date": "2023-12-01", "close": 4.85, "volume": 45602.0}, {"date": "2023-12-04", "close": 4.82, "volume": 53175.0}, {"date": "2023-12-05", "close": 4.74, "volume": 55413.0}, {"date": "2023-12-06", "close": 4.89, "volume": 93986.0}, {"date": "2023-12-07", "close": 5.11, "volume": 60091.0}, {"date": "2023-12-08", "close": 5.22, "volume": 68630.0}, {"date": "2023-12-11", "close": 5.01, "volume": 66180.0}, {"date": "2023-12-12", "close": 4.9, "volume": 35876.0}, {"date": "2023-12-13", "close": 5.01, "volume": 49554.0}, {"date": "2023-12-14", "close": 5.09, "volume": 127304.0}, {"date": "2023-12-15", "close": 4.89, "volume": 166950.0}, {"date": "2023-12-18", "close": 4.88, "volume": 76787.0}, {"date": "2023-12-19", "close": 4.97, "volume": 50864.0}, {"date": "2023-12-20", "close": 5.06, "volume": 107191.0}, {"date": "2023-12-21", "close": 4.97, "volume": 45290.0}, {"date": "2023-12-22", "close": 4.97, "volume": 41245.0}, {"date": "2023-12-26", "close": 5.33, "volume": 98472.0}, {"date": "2023-12-27", "close": 5.32, "volume": 55945.0}, {"date": "2023-12-28", "close": 5.27, "volume": 53971.0}, {"date": "2023-12-29", "close": 5.26, "volume": 57163.0}, {"date": "2024-01-02", "close": 5.38, "volume": 86173.0}, {"date": "2024-01-03", "close": 5.2, "volume": 60904.0}, {"date": "2024-01-04", "close": 5.02, "volume": 54960.0}, {"date": "2024-01-05", "close": 4.94, "volume": 120935.0}, {"date": "2024-01-08", "close": 5.13, "volume": 55669.0}, {"date": "2024-01-09", "close": 5.28, "volume": 113531.0}, {"date": "2024-01-10", "close": 5.19, "volume": 46608.0}, {"date": "2024-01-11", "close": 5.01, "volume": 35658.0}, {"date": "2024-01-12", "close": 5.02, "volume": 23711.0}, {"date": "2024-01-16", "close": 4.95, "volume": 39241.0}, {"date": "2024-01-17", "close": 4.95, "volume": 23911.0}, {"date": "2024-01-18", "close": 4.82, "volume": 51670.0}, {"date": "2024-01-19", "close": 4.85, "volume": 30330.0}, {"date": "2024-01-22", "close": 5.21, "volume": 51145.0}, {"date": "2024-01-23", "close": 5.14, "volume": 73844.0}, {"date": "2024-01-24", "close": 5.145, "volume": 45740.0}, {"date": "2024-01-25", "close": 5.25, "volume": 42846.0}, {"date": "2024-01-26", "close": 5.28, "volume": 55786.0}, {"date": "2024-01-29", "close": 4.85, "volume": 95893.0}, {"date": "2024-01-30", "close": 4.95, "volume": 33878.0}, {"date": "2024-01-31", "close": 4.87, "volume": 40054.0}, {"date": "2024-02-01", "close": 4.84, "volume": 36538.0}, {"date": "2024-02-02", "close": 4.78, "volume": 79703.0}, {"date": "2024-02-05", "close": 4.84, "volume": 107340.0}, {"date": "2024-02-06", "close": 4.71, "volume": 34654.0}, {"date": "2024-02-07", "close": 4.72, "volume": 39439.0}, {"date": "2024-02-08", "close": 4.91, "volume": 60057.0}, {"date": "2024-02-09", "close": 4.83, "volume": 31340.0}, {"date": "2024-02-12", "close": 4.97, "volume": 280634.0}, {"date": "2024-02-13", "close": 4.85, "volume": 73834.0}, {"date": "2024-02-14", "close": 4.99, "volume": 249969.0}, {"date": "2024-02-15", "close": 5.19, "volume": 136708.0}, {"date": "2024-02-16", "close": 5.03, "volume": 156942.0}, {"date": "2024-02-20", "close": 5.05, "volume": 106998.0}, {"date": "2024-02-21", "close": 5.04, "volume": 71172.0}, {"date": "2024-02-22", "close": 4.82, "volume": 89470.0}, {"date": "2024-02-23", "close": 4.71, "volume": 45908.0}, {"date": "2024-02-26", "close": 4.68, "volume": 53398.0}, {"date": "2024-02-27", "close": 4.83, "volume": 85049.0}, {"date": "2024-02-28", "close": 4.88, "volume": 58166.0}, {"date": "2024-02-29", "close": 4.75, "volume": 25884.0}, {"date": "2024-03-01", "close": 4.72, "volume": 49692.0}, {"date": "2024-03-04", "close": 4.69, "volume": 79572.0}, {"date": "2024-03-05", "close": 4.71, "volume": 98755.0}, {"date": "2024-03-06", "close": 4.81, "volume": 55454.0}, {"date": "2024-03-07", "close": 4.65, "volume": 31048.0}, {"date": "2024-03-08", "close": 4.74, "volume": 51161.0}, {"date": "2024-03-11", "close": 4.65, "volume": 57636.0}, {"date": "2024-03-12", "close": 4.45, "volume": 73022.0}, {"date": "2024-03-13", "close": 4.6, "volume": 110845.0}, {"date": "2024-03-14", "close": 4.55, "volume": 60173.0}, {"date": "2024-03-15", "close": 4.67, "volume": 163787.0}, {"date": "2024-03-18", "close": 4.83, "volume": 161914.0}, {"date": "2024-03-19", "close": 4.83, "volume": 97485.0}, {"date": "2024-03-20", "close": 5.02, "volume": 117465.0}, {"date": "2024-03-21", "close": 5.0, "volume": 251634.0}, {"date": "2024-03-22", "close": 5.0, "volume": 78704.0}, {"date": "2024-03-25", "close": 5.05, "volume": 227327.0}, {"date": "2024-03-26", "close": 5.06, "volume": 100284.0}, {"date": "2024-03-27", "close": 5.1, "volume": 159777.0}, {"date": "2024-03-28", "close": 5.1, "volume": 70206.0}, {"date": "2024-04-01", "close": 5.1, "volume": 123733.0}, {"date": "2024-04-02", "close": 5.05, "volume": 121235.0}, {"date": "2024-04-03", "close": 5.05, "volume": 60822.0}, {"date": "2024-04-04", "close": 5.01, "volume": 66554.0}, {"date": "2024-04-05", "close": 5.06, "volume": 62572.0}, {"date": "2024-04-08", "close": 5.03, "volume": 198212.0}, {"date": "2024-04-09", "close": 5.06, "volume": 103970.0}, {"date": "2024-04-10", "close": 5.23, "volume": 284373.0}, {"date": "2024-04-11", "close": 5.36, "volume": 65350.0}, {"date": "2024-04-12", "close": 5.37, "volume": 103390.0}, {"date": "2024-04-15", "close": 5.26, "volume": 147559.0}, {"date": "2024-04-16", "close": 4.86, "volume": 97622.0}, {"date": "2024-04-17", "close": 4.905, "volume": 124390.0}, {"date": "2024-04-18", "close": 4.89, "volume": 90555.0}, {"date": "2024-04-19", "close": 4.94, "volume": 54395.0}, {"date": "2024-04-22", "close": 4.81, "volume": 40456.0}, {"date": "2024-04-23", "close": 4.87, "volume": 79378.0}, {"date": "2024-04-24", "close": 4.81, "volume": 41545.0}, {"date": "2024-04-25", "close": 4.76, "volume": 86527.0}, {"date": "2024-04-26", "close": 4.78, "volume": 95076.0}, {"date": "2024-04-29", "close": 4.89, "volume": 107967.0}, {"date": "2024-04-30", "close": 4.8, "volume": 43111.0}, {"date": "2024-05-01", "close": 4.89, "volume": 71764.0}, {"date": "2024-05-02", "close": 4.98, "volume": 87917.0}, {"date": "2024-05-03", "close": 4.99, "volume": 36104.0}, {"date": "2024-05-06", "close": 5.0, "volume": 107614.0}, {"date": "2024-05-07", "close": 5.1, "volume": 234202.0}, {"date": "2024-05-08", "close": 5.01, "volume": 84721.0}, {"date": "2024-05-09", "close": 5.25, "volume": 131120.0}, {"date": "2024-05-10", "close": 5.01, "volume": 61597.0}, {"date": "2024-05-13", "close": 5.02, "volume": 109851.0}, {"date": "2024-05-14", "close": 5.07, "volume": 100109.0}, {"date": "2024-05-15", "close": 5.13, "volume": 237064.0}, {"date": "2024-05-16", "close": 5.05, "volume": 77873.0}, {"date": "2024-05-17", "close": 5.1, "volume": 163616.0}, {"date": "2024-05-20", "close": 5.16, "volume": 95982.0}, {"date": "2024-05-21", "close": 5.23, "volume": 217173.0}, {"date": "2024-05-22", "close": 5.22, "volume": 74642.0}, {"date": "2024-05-23", "close": 5.14, "volume": 78906.0}, {"date": "2024-05-24", "close": 5.1, "volume": 75312.0}, {"date": "2024-05-28", "close": 5.16, "volume": 57608.0}, {"date": "2024-05-29", "close": 5.12, "volume": 38960.0}, {"date": "2024-05-30", "close": 5.11, "volume": 38468.0}, {"date": "2024-05-31", "close": 5.18, "volume": 66244.0}, {"date": "2024-06-03", "close": 5.11, "volume": 41329.0}, {"date": "2024-06-04", "close": 5.1, "volume": 55044.0}, {"date": "2024-06-05", "close": 5.07, "volume": 92219.0}, {"date": "2024-06-06", "close": 5.02, "volume": 30616.0}, {"date": "2024-06-07", "close": 5.01, "volume": 58215.0}, {"date": "2024-06-10", "close": 5.01, "volume": 38616.0}, {"date": "2024-06-11", "close": 4.85, "volume": 90296.0}, {"date": "2024-06-12", "close": 4.93, "volume": 46130.0}, {"date": "2024-06-13", "close": 4.88, "volume": 60620.0}, {"date": "2024-06-14", "close": 4.79, "volume": 97755.0}, {"date": "2024-06-17", "close": 4.72, "volume": 69228.0}, {"date": "2024-06-18", "close": 4.67, "volume": 45950.0}, {"date": "2024-06-20", "close": 4.54, "volume": 82151.0}, {"date": "2024-06-21", "close": 4.5, "volume": 120919.0}, {"date": "2024-06-24", "close": 4.53, "volume": 62524.0}, {"date": "2024-06-25", "close": 5.12, "volume": 157111.0}, {"date": "2024-06-26", "close": 4.88, "volume": 152214.0}, {"date": "2024-06-27", "close": 4.92, "volume": 106557.0}, {"date": "2024-06-28", "close": 4.65, "volume": 2305467.0}, {"date": "2024-07-01", "close": 4.37, "volume": 111654.0}, {"date": "2024-07-02", "close": 4.42, "volume": 120414.0}, {"date": "2024-07-03", "close": 4.48, "volume": 65867.0}, {"date": "2024-07-05", "close": 4.47, "volume": 48296.0}, {"date": "2024-07-08", "close": 4.41, "volume": 70676.0}, {"date": "2024-07-09", "close": 4.33, "volume": 58329.0}, {"date": "2024-07-10", "close": 4.35, "volume": 51526.0}, {"date": "2024-07-11", "close": 4.45, "volume": 33225.0}, {"date": "2024-07-12", "close": 4.52, "volume": 99048.0}, {"date": "2024-07-15", "close": 4.54, "volume": 91073.0}, {"date": "2024-07-16", "close": 4.56, "volume": 73919.0}, {"date": "2024-07-17", "close": 4.64, "volume": 106644.0}, {"date": "2024-07-18", "close": 4.54, "volume": 48582.0}, {"date": "2024-07-19", "close": 4.43, "volume": 22710.0}, {"date": "2024-07-22", "close": 4.64, "volume": 85907.0}, {"date": "2024-07-23", "close": 4.69, "volume": 30360.0}, {"date": "2024-07-24", "close": 4.71, "volume": 35631.0}, {"date": "2024-07-25", "close": 4.78, "volume": 39122.0}, {"date": "2024-07-26", "close": 4.73, "volume": 45756.0}, {"date": "2024-07-29", "close": 4.65, "volume": 31733.0}, {"date": "2024-07-30", "close": 4.55, "volume": 47528.0}, {"date": "2024-07-31", "close": 4.45, "volume": 166644.0}, {"date": "2024-08-01", "close": 4.58, "volume": 413700.0}, {"date": "2024-08-02", "close": 4.5, "volume": 181198.0}, {"date": "2024-08-05", "close": 4.49, "volume": 141100.0}, {"date": "2024-08-06", "close": 4.57, "volume": 156872.0}, {"date": "2024-08-07", "close": 4.44, "volume": 75430.0}, {"date": "2024-08-08", "close": 4.48, "volume": 84395.0}, {"date": "2024-08-09", "close": 4.49, "volume": 27418.0}, {"date": "2024-08-12", "close": 4.5, "volume": 30617.0}, {"date": "2024-08-13", "close": 4.51, "volume": 27604.0}, {"date": "2024-08-14", "close": 4.4, "volume": 19913.0}, {"date": "2024-08-15", "close": 4.4, "volume": 31094.0}, {"date": "2024-08-16", "close": 4.46, "volume": 17561.0}, {"date": "2024-08-19", "close": 4.45, "volume": 33655.0}, {"date": "2024-08-20", "close": 4.55, "volume": 48100.0}, {"date": "2024-08-21", "close": 4.55, "volume": 7871.0}, {"date": "2024-08-22", "close": 4.48, "volume": 14754.0}, {"date": "2024-08-23", "close": 4.62, "volume": 27556.0}, {"date": "2024-08-26", "close": 4.59, "volume": 36432.0}, {"date": "2024-08-27", "close": 4.53, "volume": 22549.0}, {"date": "2024-08-28", "close": 4.46, "volume": 52129.0}, {"date": "2024-08-29", "close": 4.42, "volume": 74166.0}, {"date": "2024-08-30", "close": 4.44, "volume": 69816.0}, {"date": "2024-09-03", "close": 4.49, "volume": 79718.0}, {"date": "2024-09-04", "close": 4.71, "volume": 100619.0}, {"date": "2024-09-05", "close": 4.66, "volume": 57351.0}, {"date": "2024-09-06", "close": 4.56, "volume": 27836.0}, {"date": "2024-09-09", "close": 4.63, "volume": 58911.0}, {"date": "2024-09-10", "close": 4.46, "volume": 23301.0}, {"date": "2024-09-11", "close": 4.46, "volume": 24652.0}, {"date": "2024-09-12", "close": 4.52, "volume": 59605.0}, {"date": "2024-09-13", "close": 4.69, "volume": 27016.0}, {"date": "2024-09-16", "close": 4.67, "volume": 38870.0}, {"date": "2024-09-17", "close": 4.59, "volume": 15338.0}, {"date": "2024-09-18", "close": 4.61, "volume": 30632.0}, {"date": "2024-09-19", "close": 4.7, "volume": 25276.0}, {"date": "2024-09-20", "close": 4.64, "volume": 62329.0}, {"date": "2024-09-23", "close": 4.69, "volume": 22416.0}, {"date": "2024-09-24", "close": 4.67, "volume": 26504.0}, {"date": "2024-09-25", "close": 4.64, "volume": 22872.0}, {"date": "2024-09-26", "close": 4.69, "volume": 62460.0}, {"date": "2024-09-27", "close": 4.75, "volume": 18439.0}, {"date": "2024-09-30", "close": 4.83, "volume": 112926.0}, {"date": "2024-10-01", "close": 4.8, "volume": 18722.0}, {"date": "2024-10-02", "close": 4.94, "volume": 14680.0}, {"date": "2024-10-03", "close": 4.85, "volume": 12808.0}, {"date": "2024-10-04", "close": 4.84, "volume": 5493.0}, {"date": "2024-10-07", "close": 4.75, "volume": 20161.0}, {"date": "2024-10-08", "close": 4.96, "volume": 64557.0}, {"date": "2024-10-09", "close": 4.8, "volume": 48451.0}, {"date": "2024-10-10", "close": 5.09, "volume": 34291.0}, {"date": "2024-10-11", "close": 5.02, "volume": 36267.0}, {"date": "2024-10-14", "close": 5.02, "volume": 28150.0}, {"date": "2024-10-15", "close": 4.8, "volume": 26061.0}, {"date": "2024-10-16", "close": 4.86, "volume": 9194.0}, {"date": "2024-10-17", "close": 4.88, "volume": 9177.0}, {"date": "2024-10-18", "close": 4.76, "volume": 6761.0}, {"date": "2024-10-21", "close": 4.63, "volume": 35376.0}, {"date": "2024-10-22", "close": 4.63, "volume": 34684.0}, {"date": "2024-10-23", "close": 4.76, "volume": 27580.0}, {"date": "2024-10-24", "close": 4.79, "volume": 21034.0}, {"date": "2024-10-25", "close": 4.65, "volume": 22674.0}, {"date": "2024-10-28", "close": 4.76, "volume": 10007.0}, {"date": "2024-10-29", "close": 4.64, "volume": 7843.0}, {"date": "2024-10-30", "close": 4.64, "volume": 14820.0}, {"date": "2024-10-31", "close": 4.63, "volume": 16594.0}, {"date": "2024-11-01", "close": 4.6, "volume": 7454.0}, {"date": "2024-11-04", "close": 4.57, "volume": 5579.0}, {"date": "2024-11-05", "close": 4.58, "volume": 16225.0}, {"date": "2024-11-06", "close": 4.59, "volume": 38028.0}, {"date": "2024-11-07", "close": 4.51, "volume": 47580.0}, {"date": "2024-11-08", "close": 4.51, "volume": 52483.0}, {"date": "2024-11-11", "close": 4.7, "volume": 34467.0}, {"date": "2024-11-12", "close": 4.75, "volume": 110932.0}, {"date": "2024-11-13", "close": 4.85, "volume": 69398.0}, {"date": "2024-11-14", "close": 4.99, "volume": 73273.0}, {"date": "2024-11-15", "close": 5.11, "volume": 75204.0}, {"date": "2024-11-18", "close": 4.97, "volume": 177448.0}, {"date": "2024-11-19", "close": 5.19, "volume": 49974.0}, {"date": "2024-11-20", "close": 5.18, "volume": 17343.0}, {"date": "2024-11-21", "close": 5.31, "volume": 59796.0}, {"date": "2024-11-22", "close": 5.25, "volume": 73457.0}, {"date": "2024-11-25", "close": 5.48, "volume": 111026.0}, {"date": "2024-11-26", "close": 5.47, "volume": 31322.0}, {"date": "2024-11-27", "close": 5.46, "volume": 31090.0}, {"date": "2024-11-29", "close": 5.51, "volume": 56030.0}, {"date": "2024-12-02", "close": 5.75, "volume": 184707.0}, {"date": "2024-12-03", "close": 5.84, "volume": 83155.0}, {"date": "2024-12-04", "close": 5.82, "volume": 142444.0}, {"date": "2024-12-05", "close": 5.84, "volume": 25932.0}, {"date": "2024-12-06", "close": 5.81, "volume": 24565.0}, {"date": "2024-12-09", "close": 5.85, "volume": 31769.0}, {"date": "2024-12-10", "close": 5.86, "volume": 40401.0}, {"date": "2024-12-11", "close": 5.82, "volume": 40129.0}, {"date": "2024-12-12", "close": 5.8, "volume": 23394.0}, {"date": "2024-12-13", "close": 5.655, "volume": 27685.0}, {"date": "2024-12-16", "close": 5.815, "volume": 48685.0}, {"date": "2024-12-17", "close": 5.78, "volume": 38412.0}, {"date": "2024-12-18", "close": 5.52, "volume": 76356.0}, {"date": "2024-12-19", "close": 5.28, "volume": 39120.0}, {"date": "2024-12-20", "close": 5.4, "volume": 30049.0}, {"date": "2024-12-23", "close": 5.26, "volume": 32163.0}, {"date": "2024-12-24", "close": 5.31, "volume": 27559.0}, {"date": "2024-12-26", "close": 5.36, "volume": 47217.0}, {"date": "2024-12-27", "close": 5.55, "volume": 21077.0}, {"date": "2024-12-30", "close": 5.58, "volume": 78058.0}, {"date": "2024-12-31", "close": 5.7, "volume": 51010.0}, {"date": "2025-01-02", "close": 5.6, "volume": 41915.0}, {"date": "2025-01-03", "close": 5.65, "volume": 13285.0}, {"date": "2025-01-06", "close": 5.52, "volume": 30329.0}, {"date": "2025-01-07", "close": 5.62, "volume": 16681.0}, {"date": "2025-01-08", "close": 5.69, "volume": 14415.0}, {"date": "2025-01-10", "close": 5.74, "volume": 63375.0}, {"date": "2025-01-13", "close": 5.63, "volume": 30579.0}, {"date": "2025-01-14", "close": 5.84, "volume": 46967.0}, {"date": "2025-01-15", "close": 5.84, "volume": 12181.0}, {"date": "2025-01-16", "close": 5.88, "volume": 31428.0}, {"date": "2025-01-17", "close": 5.93, "volume": 18804.0}, {"date": "2025-01-21", "close": 5.98, "volume": 37453.0}, {"date": "2025-01-22", "close": 6.0, "volume": 23670.0}, {"date": "2025-01-23", "close": 6.04, "volume": 46635.0}, {"date": "2025-01-24", "close": 6.12, "volume": 34325.0}, {"date": "2025-01-27", "close": 5.96, "volume": 23836.0}, {"date": "2025-01-28", "close": 5.88, "volume": 21983.0}, {"date": "2025-01-29", "close": 6.04, "volume": 24683.0}, {"date": "2025-01-30", "close": 6.04, "volume": 10573.0}, {"date": "2025-01-31", "close": 6.11, "volume": 6083.0}, {"date": "2025-02-03", "close": 5.99, "volume": 11296.0}, {"date": "2025-02-04", "close": 5.99, "volume": 20669.0}, {"date": "2025-02-05", "close": 6.0, "volume": 30114.0}, {"date": "2025-02-06", "close": 6.09, "volume": 24193.0}, {"date": "2025-02-07", "close": 6.05, "volume": 16013.0}, {"date": "2025-02-10", "close": 6.03, "volume": 11304.0}, {"date": "2025-02-11", "close": 6.0, "volume": 10644.0}, {"date": "2025-02-12", "close": 5.98, "volume": 10337.0}, {"date": "2025-02-13", "close": 6.0, "volume": 10409.0}, {"date": "2025-02-14", "close": 6.06, "volume": 13373.0}, {"date": "2025-02-18", "close": 5.8, "volume": 18939.0}, {"date": "2025-02-19", "close": 5.93, "volume": 49039.0}, {"date": "2025-02-20", "close": 5.94, "volume": 8425.0}, {"date": "2025-02-21", "close": 5.84, "volume": 16960.0}, {"date": "2025-02-24", "close": 5.83, "volume": 30857.0}, {"date": "2025-02-25", "close": 5.91, "volume": 16127.0}, {"date": "2025-02-26", "close": 5.88, "volume": 19687.0}, {"date": "2025-02-27", "close": 5.85, "volume": 14092.0}, {"date": "2025-02-28", "close": 5.83, "volume": 51739.0}, {"date": "2025-03-03", "close": 5.75, "volume": 27079.0}, {"date": "2025-03-04", "close": 5.66, "volume": 59508.0}, {"date": "2025-03-05", "close": 5.74, "volume": 36964.0}, {"date": "2025-03-06", "close": 5.37, "volume": 80419.0}, {"date": "2025-03-07", "close": 5.41, "volume": 14190.0}, {"date": "2025-03-10", "close": 5.28, "volume": 79434.0}, {"date": "2025-03-11", "close": 5.13, "volume": 35933.0}, {"date": "2025-03-12", "close": 5.17, "volume": 26546.0}, {"date": "2025-03-13", "close": 5.14, "volume": 33173.0}, {"date": "2025-03-14", "close": 5.29, "volume": 26494.0}, {"date": "2025-03-17", "close": 4.82, "volume": 59925.0}, {"date": "2025-03-18", "close": 5.26, "volume": 38947.0}, {"date": "2025-03-19", "close": 5.26, "volume": 8017.0}, {"date": "2025-03-20", "close": 5.4, "volume": 17486.0}, {"date": "2025-03-21", "close": 5.12, "volume": 57256.0}, {"date": "2025-03-24", "close": 5.25, "volume": 7651.0}, {"date": "2025-03-25", "close": 5.16, "volume": 17598.0}, {"date": "2025-03-26", "close": 5.28, "volume": 10799.0}, {"date": "2025-03-27", "close": 5.39, "volume": 17639.0}, {"date": "2025-03-28", "close": 5.48, "volume": 32341.0}, {"date": "2025-03-31", "close": 5.29, "volume": 24704.0}, {"date": "2025-04-01", "close": 5.17, "volume": 26187.0}, {"date": "2025-04-02", "close": 5.18, "volume": 25010.0}, {"date": "2025-04-03", "close": 5.18, "volume": 37804.0}, {"date": "2025-04-04", "close": 5.02, "volume": 244491.0}, {"date": "2025-04-07", "close": 5.05, "volume": 50499.0}, {"date": "2025-04-08", "close": 4.8, "volume": 45440.0}, {"date": "2025-04-09", "close": 4.95, "volume": 51282.0}, {"date": "2025-04-10", "close": 4.87, "volume": 51949.0}, {"date": "2025-04-11", "close": 4.82, "volume": 28913.0}, {"date": "2025-04-14", "close": 4.85, "volume": 14150.0}, {"date": "2025-04-15", "close": 4.89, "volume": 12318.0}, {"date": "2025-04-16", "close": 4.81, "volume": 15452.0}, {"date": "2025-04-17", "close": 5.05, "volume": 48856.0}, {"date": "2025-04-21", "close": 4.93, "volume": 34160.0}, {"date": "2025-04-22", "close": 4.86, "volume": 13426.0}, {"date": "2025-04-23", "close": 5.07, "volume": 25801.0}, {"date": "2025-04-24", "close": 5.08, "volume": 29891.0}, {"date": "2025-04-25", "close": 5.09, "volume": 29981.0}, {"date": "2025-04-28", "close": 5.09, "volume": 3274.0}, {"date": "2025-04-29", "close": 5.14, "volume": 18825.0}, {"date": "2025-04-30", "close": 5.11, "volume": 19304.0}, {"date": "2025-05-01", "close": 5.05, "volume": 22618.0}, {"date": "2025-05-02", "close": 5.0, "volume": 97272.0}, {"date": "2025-05-05", "close": 5.0, "volume": 8460.0}, {"date": "2025-05-06", "close": 5.0, "volume": 12916.0}, {"date": "2025-05-07", "close": 5.0, "volume": 18020.0}, {"date": "2025-05-08", "close": 5.0, "volume": 12810.0}, {"date": "2025-05-09", "close": 5.05, "volume": 14250.0}, {"date": "2025-05-12", "close": 5.0, "volume": 18381.0}, {"date": "2025-05-13", "close": 5.02, "volume": 19357.0}, {"date": "2025-05-14", "close": 5.26, "volume": 31668.0}, {"date": "2025-05-15", "close": 5.27, "volume": 12783.0}, {"date": "2025-05-16", "close": 5.19, "volume": 18986.0}, {"date": "2025-05-19", "close": 5.19, "volume": 8137.0}, {"date": "2025-05-20", "close": 5.18, "volume": 35077.0}, {"date": "2025-05-21", "close": 5.3, "volume": 222985.0}, {"date": "2025-05-22", "close": 5.34, "volume": 81407.0}, {"date": "2025-05-23", "close": 5.33, "volume": 7756.0}, {"date": "2025-05-27", "close": 5.38, "volume": 25580.0}, {"date": "2025-05-28", "close": 5.37, "volume": 2380.0}, {"date": "2025-05-29", "close": 5.44, "volume": 6793.0}, {"date": "2025-05-30", "close": 5.41, "volume": 7226.0}, {"date": "2025-06-02", "close": 5.18, "volume": 19049.0}, {"date": "2025-06-03", "close": 5.25, "volume": 19818.0}, {"date": "2025-06-04", "close": 5.24, "volume": 16276.0}, {"date": "2025-06-05", "close": 5.14, "volume": 20164.0}, {"date": "2025-06-06", "close": 5.2, "volume": 6242.0}, {"date": "2025-06-09", "close": 5.24, "volume": 9688.0}, {"date": "2025-06-10", "close": 5.19, "volume": 17724.0}, {"date": "2025-06-11", "close": 5.14, "volume": 52224.0}, {"date": "2025-06-12", "close": 5.41, "volume": 15865.0}, {"date": "2025-06-13", "close": 5.32, "volume": 10353.0}, {"date": "2025-06-16", "close": 5.37, "volume": 7976.0}, {"date": "2025-06-17", "close": 5.43, "volume": 17651.0}, {"date": "2025-06-18", "close": 5.43, "volume": 16226.0}, {"date": "2025-06-20", "close": 5.44, "volume": 15322.0}, {"date": "2025-06-23", "close": 5.44, "volume": 8643.0}, {"date": "2025-06-24", "close": 5.31, "volume": 19739.0}, {"date": "2025-06-25", "close": 5.25, "volume": 27047.0}, {"date": "2025-06-26", "close": 5.3, "volume": 27903.0}, {"date": "2025-06-27", "close": 5.26, "volume": 16051.0}, {"date": "2025-06-30", "close": 5.33, "volume": 19470.0}, {"date": "2025-07-01", "close": 5.41, "volume": 18277.0}, {"date": "2025-07-02", "close": 5.41, "volume": 8418.0}, {"date": "2025-07-03", "close": 5.41, "volume": 9249.0}, {"date": "2025-07-07", "close": 5.38, "volume": 17549.0}, {"date": "2025-07-08", "close": 5.4, "volume": 35297.0}, {"date": "2025-07-09", "close": 5.29, "volume": 162800.0}, {"date": "2025-07-10", "close": 5.44, "volume": 20601.0}, {"date": "2025-07-11", "close": 5.32, "volume": 12922.0}, {"date": "2025-07-14", "close": 5.29, "volume": 12987.0}, {"date": "2025-07-15", "close": 5.24, "volume": 31435.0}, {"date": "2025-07-16", "close": 5.29, "volume": 12784.0}, {"date": "2025-07-17", "close": 5.27, "volume": 18707.0}, {"date": "2025-07-18", "close": 5.35, "volume": 20082.0}, {"date": "2025-07-21", "close": 5.31, "volume": 11158.0}, {"date": "2025-07-22", "close": 5.32, "volume": 34626.0}, {"date": "2025-07-23", "close": 5.35, "volume": 17108.0}, {"date": "2025-07-24", "close": 5.28, "volume": 12956.0}, {"date": "2025-07-25", "close": 5.28, "volume": 75075.0}, {"date": "2025-07-28", "close": 5.3, "volume": 20168.0}, {"date": "2025-07-29", "close": 5.27, "volume": 20771.0}, {"date": "2025-07-30", "close": 5.25, "volume": 19200.0}, {"date": "2025-07-31", "close": 5.29, "volume": 14392.0}, {"date": "2025-08-01", "close": 5.25, "volume": 12009.0}, {"date": "2025-08-04", "close": 5.31, "volume": 19986.0}, {"date": "2025-08-05", "close": 5.33, "volume": 10813.0}, {"date": "2025-08-06", "close": 5.22, "volume": 6142.0}, {"date": "2025-08-07", "close": 5.33, "volume": 36338.0}, {"date": "2025-08-08", "close": 5.28, "volume": 41970.0}, {"date": "2025-08-11", "close": 5.22, "volume": 72400.0}, {"date": "2025-08-12", "close": 5.32, "volume": 47267.0}, {"date": "2025-08-13", "close": 5.37, "volume": 54014.0}, {"date": "2025-08-14", "close": 5.45, "volume": 11739.0}, {"date": "2025-08-15", "close": 5.36, "volume": 18250.0}, {"date": "2025-08-18", "close": 5.44, "volume": 18934.0}, {"date": "2025-08-19", "close": 5.41, "volume": 30825.0}, {"date": "2025-08-20", "close": 5.5, "volume": 18690.0}, {"date": "2025-08-21", "close": 5.5, "volume": 17038.0}, {"date": "2025-08-22", "close": 5.39, "volume": 17066.0}, {"date": "2025-08-25", "close": 5.54, "volume": 51319.0}, {"date": "2025-08-26", "close": 5.74, "volume": 68003.0}, {"date": "2025-08-27", "close": 5.52, "volume": 79073.0}, {"date": "2025-08-28", "close": 5.74, "volume": 8852.0}, {"date": "2025-08-29", "close": 5.63, "volume": 43961.0}, {"date": "2025-09-02", "close": 5.73, "volume": 26816.0}, {"date": "2025-09-03", "close": 5.71, "volume": 20395.0}, {"date": "2025-09-04", "close": 5.74, "volume": 23365.0}, {"date": "2025-09-05", "close": 5.93, "volume": 28931.0}, {"date": "2025-09-08", "close": 6.13, "volume": 64109.0}, {"date": "2025-09-09", "close": 6.14, "volume": 10498.0}, {"date": "2025-09-10", "close": 5.86, "volume": 52767.0}, {"date": "2025-09-11", "close": 5.94, "volume": 14449.0}, {"date": "2025-09-12", "close": 6.11, "volume": 27148.0}, {"date": "2025-09-15", "close": 6.14, "volume": 40941.0}, {"date": "2025-09-16", "close": 6.21, "volume": 13480.0}, {"date": "2025-09-17", "close": 6.09, "volume": 32249.0}, {"date": "2025-09-18", "close": 6.17, "volume": 13950.0}, {"date": "2025-09-19", "close": 5.61, "volume": 101749.0}, {"date": "2025-09-22", "close": 6.03, "volume": 53693.0}, {"date": "2025-09-23", "close": 6.04, "volume": 25765.0}, {"date": "2025-09-24", "close": 5.81, "volume": 28731.0}, {"date": "2025-09-25", "close": 5.9, "volume": 10275.0}, {"date": "2025-09-26", "close": 5.74, "volume": 16769.0}, {"date": "2025-09-29", "close": 5.65, "volume": 19863.0}, {"date": "2025-09-30", "close": 5.6, "volume": 27263.0}, {"date": "2025-10-01", "close": 5.56, "volume": 18360.0}, {"date": "2025-10-02", "close": 5.44, "volume": 34486.0}, {"date": "2025-10-03", "close": 5.5, "volume": 18475.0}, {"date": "2025-10-06", "close": 5.65, "volume": 35059.0}, {"date": "2025-10-07", "close": 5.44, "volume": 29331.0}, {"date": "2025-10-08", "close": 5.67, "volume": 32177.0}, {"date": "2025-10-09", "close": 5.66, "volume": 29252.0}, {"date": "2025-10-10", "close": 5.67, "volume": 18724.0}, {"date": "2025-10-13", "close": 5.78, "volume": 42553.0}, {"date": "2025-10-14", "close": 5.69, "volume": 26946.0}, {"date": "2025-10-15", "close": 5.83, "volume": 28048.0}, {"date": "2025-10-16", "close": 5.57, "volume": 32860.0}, {"date": "2025-10-17", "close": 5.54, "volume": 45109.0}, {"date": "2025-10-20", "close": 5.65, "volume": 33417.0}, {"date": "2025-10-21", "close": 5.68, "volume": 3610.0}, {"date": "2025-10-22", "close": 5.57, "volume": 25072.0}, {"date": "2025-10-23", "close": 5.57, "volume": 23039.0}, {"date": "2025-10-24", "close": 5.625, "volume": 21577.0}, {"date": "2025-10-27", "close": 5.79, "volume": 48826.0}, {"date": "2025-10-28", "close": 6.05, "volume": 19200.0}, {"date": "2025-10-29", "close": 6.0, "volume": 859287.0}, {"date": "2025-10-30", "close": 5.89, "volume": 181296.0}, {"date": "2025-10-31", "close": 5.97, "volume": 69267.0}, {"date": "2025-11-03", "close": 5.72, "volume": 40442.0}, {"date": "2025-11-04", "close": 6.02, "volume": 101767.0}, {"date": "2025-11-05", "close": 6.02, "volume": 40331.0}, {"date": "2025-11-06", "close": 5.64, "volume": 112845.0}, {"date": "2025-11-07", "close": 5.51, "volume": 52165.0}, {"date": "2025-11-10", "close": 5.35, "volume": 130958.0}, {"date": "2025-11-11", "close": 5.46, "volume": 34303.0}, {"date": "2025-11-12", "close": 5.42, "volume": 41901.0}, {"date": "2025-11-13", "close": 5.26, "volume": 43454.0}, {"date": "2025-11-14", "close": 5.76, "volume": 151235.0}, {"date": "2025-11-17", "close": 5.63, "volume": 89129.0}, {"date": "2025-11-18", "close": 5.85, "volume": 60380.0}, {"date": "2025-11-19", "close": 6.05, "volume": 44165.0}, {"date": "2025-11-20", "close": 5.96, "volume": 35311.0}, {"date": "2025-11-21", "close": 5.97, "volume": 42569.0}, {"date": "2025-11-24", "close": 6.01, "volume": 28429.0}, {"date": "2025-11-25", "close": 6.01, "volume": 18047.0}, {"date": "2025-11-26", "close": 5.95, "volume": 40173.0}, {"date": "2025-11-28", "close": 5.99, "volume": 36047.0}, {"date": "2025-12-01", "close": 6.01, "volume": 24844.0}, {"date": "2025-12-02", "close": 5.89, "volume": 36769.0}, {"date": "2025-12-03", "close": 5.92, "volume": 44357.0}, {"date": "2025-12-04", "close": 5.91, "volume": 57662.0}, {"date": "2025-12-05", "close": 6.08, "volume": 51404.0}, {"date": "2025-12-08", "close": 6.05, "volume": 31831.0}, {"date": "2025-12-09", "close": 6.05, "volume": 166232.0}, {"date": "2025-12-10", "close": 6.68, "volume": 357347.0}, {"date": "2025-12-11", "close": 6.75, "volume": 199503.0}, {"date": "2025-12-12", "close": 6.91, "volume": 113852.0}, {"date": "2025-12-15", "close": 7.44, "volume": 294500.0}, {"date": "2025-12-16", "close": 7.36, "volume": 130862.0}, {"date": "2025-12-17", "close": 7.17, "volume": 66687.0}, {"date": "2025-12-18", "close": 6.95, "volume": 92305.0}, {"date": "2025-12-19", "close": 7.03, "volume": 84205.0}, {"date": "2025-12-22", "close": 6.79, "volume": 165971.0}, {"date": "2025-12-23", "close": 6.93, "volume": 25986.0}, {"date": "2025-12-24", "close": 6.8, "volume": 22447.0}, {"date": "2025-12-26", "close": 6.79, "volume": 35273.0}, {"date": "2025-12-29", "close": 6.74, "volume": 130741.0}, {"date": "2025-12-30", "close": 6.91, "volume": 43158.0}, {"date": "2025-12-31", "close": 6.97, "volume": 42203.0}, {"date": "2026-01-02", "close": 7.07, "volume": 49114.0}, {"date": "2026-01-05", "close": 6.95, "volume": 63865.0}, {"date": "2026-01-06", "close": 7.07, "volume": 25439.0}, {"date": "2026-01-07", "close": 7.39, "volume": 53425.0}, {"date": "2026-01-08", "close": 7.42, "volume": 45680.0}, {"date": "2026-01-09", "close": 7.3, "volume": 22215.0}, {"date": "2026-01-12", "close": 7.49, "volume": 111305.0}, {"date": "2026-01-13", "close": 7.26, "volume": 82281.0}, {"date": "2026-01-14", "close": 7.35, "volume": 69669.0}, {"date": "2026-01-15", "close": 7.3, "volume": 67470.0}, {"date": "2026-01-16", "close": 7.59, "volume": 57861.0}, {"date": "2026-01-20", "close": 7.26, "volume": 28530.0}, {"date": "2026-01-21", "close": 7.24, "volume": 31105.0}, {"date": "2026-01-22", "close": 7.21, "volume": 32807.0}, {"date": "2026-01-23", "close": 7.0, "volume": 48311.0}, {"date": "2026-01-26", "close": 6.84, "volume": 34876.0}, {"date": "2026-01-27", "close": 6.79, "volume": 65163.0}, {"date": "2026-01-28", "close": 6.89, "volume": 70101.0}, {"date": "2026-01-29", "close": 6.82, "volume": 53541.0}, {"date": "2026-01-30", "close": 6.68, "volume": 27113.0}, {"date": "2026-02-02", "close": 6.51, "volume": 59441.0}, {"date": "2026-02-03", "close": 6.42, "volume": 33858.0}, {"date": "2026-02-04", "close": 6.23, "volume": 55502.0}, {"date": "2026-02-05", "close": 6.09, "volume": 52556.0}, {"date": "2026-02-06", "close": 5.95, "volume": 43784.0}, {"date": "2026-02-09", "close": 6.0, "volume": 28436.0}, {"date": "2026-02-10", "close": 6.26, "volume": 54250.0}, {"date": "2026-02-11", "close": 6.04, "volume": 18009.0}, {"date": "2026-02-12", "close": 6.2, "volume": 82846.0}, {"date": "2026-02-13", "close": 6.71, "volume": 39420.0}, {"date": "2026-02-17", "close": 6.4, "volume": 32435.0}, {"date": "2026-02-18", "close": 6.34, "volume": 54035.0}, {"date": "2026-02-19", "close": 6.12, "volume": 34517.0}, {"date": "2026-02-20", "close": 6.01, "volume": 39778.0}, {"date": "2026-02-23", "close": 5.97, "volume": 145267.0}, {"date": "2026-02-24", "close": 5.99, "volume": 57999.0}, {"date": "2026-02-25", "close": 6.03, "volume": 27507.0}, {"date": "2026-02-26", "close": 6.01, "volume": 38269.0}, {"date": "2026-02-27", "close": 6.03, "volume": 23471.0}, {"date": "2026-03-02", "close": 6.17, "volume": 25319.0}, {"date": "2026-03-03", "close": 6.02, "volume": 38813.0}, {"date": "2026-03-04", "close": 6.06, "volume": 24137.0}, {"date": "2026-03-05", "close": 6.0, "volume": 21459.0}, {"date": "2026-03-06", "close": 5.91, "volume": 42796.0}, {"date": "2026-03-09", "close": 6.07, "volume": 26847.0}, {"date": "2026-03-10", "close": 6.79, "volume": 158912.0}, {"date": "2026-03-11", "close": 6.74, "volume": 75643.0}, {"date": "2026-03-12", "close": 7.45, "volume": 186858.0}, {"date": "2026-03-13", "close": 7.085, "volume": 135216.0}, {"date": "2026-03-16", "close": 7.8, "volume": 282583.0}, {"date": "2026-03-17", "close": 8.08, "volume": 373615.0}, {"date": "2026-03-18", "close": 7.75, "volume": 111072.0}, {"date": "2026-03-19", "close": 7.95, "volume": 158030.0}, {"date": "2026-03-20", "close": 8.01, "volume": 111353.0}, {"date": "2026-03-23", "close": 9.19, "volume": 331167.0}, {"date": "2026-03-24", "close": 8.81, "volume": 258351.0}, {"date": "2026-03-25", "close": 8.92, "volume": 88808.0}, {"date": "2026-03-26", "close": 8.81, "volume": 97935.0}, {"date": "2026-03-27", "close": 8.6, "volume": 123786.0}, {"date": "2026-03-30", "close": 8.93, "volume": 96851.0}, {"date": "2026-03-31", "close": 8.96, "volume": 102683.0}, {"date": "2026-04-01", "close": 9.01, "volume": 107229.0}, {"date": "2026-04-02", "close": 9.05, "volume": 76575.0}, {"date": "2026-04-06", "close": 9.11, "volume": 107182.0}, {"date": "2026-04-07", "close": 9.13, "volume": 119868.0}, {"date": "2026-04-08", "close": 9.215, "volume": 110664.0}, {"date": "2026-04-09", "close": 9.12, "volume": 53769.0}, {"date": "2026-04-10", "close": 9.01, "volume": 114436.0}, {"date": "2026-04-13", "close": 9.35, "volume": 128916.0}, {"date": "2026-04-14", "close": 9.25, "volume": 116705.0}, {"date": "2026-04-15", "close": 9.25, "volume": 134429.0}, {"date": "2026-04-16", "close": 9.68, "volume": 262565.0}, {"date": "2026-04-17", "close": 10.28, "volume": 281644.0}, {"date": "2026-04-20", "close": 10.07, "volume": 159518.0}, {"date": "2026-04-21", "close": 10.25, "volume": 140554.0}, {"date": "2026-04-22", "close": 10.24, "volume": 127946.0}, {"date": "2026-04-23", "close": 9.92, "volume": 144106.0}, {"date": "2026-04-24", "close": 9.78, "volume": 43093.0}, {"date": "2026-04-27", "close": 9.69, "volume": 84676.0}, {"date": "2026-04-28", "close": 9.61, "volume": 58635.0}, {"date": "2026-04-29", "close": 8.98, "volume": 88510.0}, {"date": "2026-04-30", "close": 9.1, "volume": 170731.0}, {"date": "2026-05-01", "close": 9.24, "volume": 72202.0}, {"date": "2026-05-04", "close": 9.55, "volume": 121406.0}, {"date": "2026-05-05", "close": 9.43, "volume": 78289.0}, {"date": "2026-05-06", "close": 10.49, "volume": 391690.0}, {"date": "2026-05-07", "close": 10.2, "volume": 214697.0}, {"date": "2026-05-08", "close": 9.89, "volume": 95839.0}, {"date": "2026-05-11", "close": 11.0, "volume": 220645.0}, {"date": "2026-05-12", "close": 11.0, "volume": 177967.0}, {"date": "2026-05-13", "close": 10.97, "volume": 298685.0}, {"date": "2026-05-14", "close": 10.9, "volume": 198481.0}, {"date": "2026-05-15", "close": 10.69, "volume": 128903.0}, {"date": "2026-05-18", "close": 11.01, "volume": 409087.0}, {"date": "2026-05-19", "close": 10.29, "volume": 121627.0}, {"date": "2026-05-20", "close": 10.71, "volume": 154393.0}, {"date": "2026-05-21", "close": 10.7, "volume": 121634.0}, {"date": "2026-05-22", "close": 11.69, "volume": 417099.0}, {"date": "2026-05-26", "close": 11.52, "volume": 722665.0}, {"date": "2026-05-27", "close": 10.76, "volume": 998671.0}, {"date": "2026-05-28", "close": 10.4, "volume": 574518.0}, {"date": "2026-05-29", "close": 9.28, "volume": 330576.0}, {"date": "2026-06-01", "close": 8.82, "volume": 382944.0}, {"date": "2026-06-02", "close": 8.88, "volume": 186618.0}, {"date": "2026-06-03", "close": 8.07, "volume": 213316.0}, {"date": "2026-06-04", "close": 8.41, "volume": 147213.0}, {"date": "2026-06-05", "close": 7.52, "volume": 167399.0}, {"date": "2026-06-08", "close": 7.68, "volume": 204283.0}, {"date": "2026-06-09", "close": 7.51, "volume": 221485.0}, {"date": "2026-06-10", "close": 7.62, "volume": 139420.0}, {"date": "2026-06-11", "close": 8.09, "volume": 360134.0}, {"date": "2026-06-12", "close": 8.62, "volume": 331225.0}, {"date": "2026-06-15", "close": 8.84, "volume": 414717.0}, {"date": "2026-06-16", "close": 8.97, "volume": 628532.0}, {"date": "2026-06-17", "close": 9.41, "volume": 220888.0}, {"date": "2026-06-18", "close": 9.64, "volume": 283555.0}, {"date": "2026-06-22", "close": 9.68, "volume": 285065.0}, {"date": "2026-06-23", "close": 9.26, "volume": 337824.0}, {"date": "2026-06-24", "close": 9.3, "volume": 344827.0}, {"date": "2026-06-25", "close": 9.17, "volume": 375899.0}, {"date": "2026-06-26", "close": 9.33, "volume": 2086855.0}, {"date": "2026-06-29", "close": 9.6, "volume": 175478.0}, {"date": "2026-06-30", "close": 9.91, "volume": 232447.0}, {"date": "2026-07-01", "close": 8.845, "volume": 308303.0}, {"date": "2026-07-02", "close": 9.09, "volume": 369543.0}, {"date": "2026-07-06", "close": 9.11, "volume": 173338.0}, {"date": "2026-07-07", "close": 8.88, "volume": 337836.0}, {"date": "2026-07-08", "close": 9.28, "volume": 236530.0}, {"date": "2026-07-09", "close": 9.07, "volume": 158795.0}, {"date": "2026-07-10", "close": 9.21, "volume": 234224.0}, {"date": "2026-07-13", "close": 8.86, "volume": 318557.0}, {"date": "2026-07-14", "close": 9.08, "volume": 213342.0}, {"date": "2026-07-15", "close": 9.045, "volume": 289639.0}, {"date": "2026-07-16", "close": 8.78, "volume": 251055.0}, {"date": "2026-07-17", "close": 9.12, "volume": 226122.0}, {"date": "2026-07-20", "close": 8.97, "volume": 130409.0}, {"date": "2026-07-21", "close": 9.31, "volume": 140445.0}, {"date": "2026-07-22", "close": 9.26, "volume": 177986.0}, {"date": "2026-07-23", "close": 9.02, "volume": 246047.0}, {"date": "2026-07-24", "close": 9.06, "volume": 180349.0}, {"date": "2026-07-27", "close": 9.28, "volume": 138395.0}, {"date": "2026-07-28", "close": 8.84, "volume": 220084.0}, {"date": "2026-07-29", "close": 8.76, "volume": 237512.0}, {"date": "2026-07-30", "close": 9.27, "volume": 129700.0}, {"date": "2026-07-31", "close": 9.26, "volume": 100200.0}, {"date": "2026-08-03", "close": 9.17, "volume": 110383.0}, {"date": "2026-08-04", "close": 9.3, "volume": 129847.0}, {"date": "2026-08-05", "close": 9.72, "volume": 158860.0}, {"date": "2026-08-06", "close": 8.29, "volume": 475035.0}, {"date": "2026-08-07", "close": 8.03, "volume": 240527.0}], "refreshing": true}