{"ticker": "LUNG", "overview": {"cik": "1127537", "ticker": "LUNG", "name": "Pulmonx Corp", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001804146-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001354228-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000266", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001127537-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001127537-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002934", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001644557-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001034413-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001402459-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001817552-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001876368-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001222358-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001127537-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0002098678-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001354228-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001804146-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001805624-26-000002", "price_sensitive": false}, {"form": "SD", "date": "2026-05-19", "title": "Form SD", "accession": "0001127537-26-000028", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001127537-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001127537-26-000020", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001140361-26-016111", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001140361-26-016107", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001140361-26-016105", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002191", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-10", "title": "Employee share plan", "accession": "0001127537-26-000017", "price_sensitive": false}]}, "description": "Pulmonx Corp trades as LUNG on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 211 insider filings for the company, from October 2020 to September 2026. Across those, 15 insiders disclosed 10 open-market purchases totalling $1.96M against 133 sales totalling $200.56M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 1955017.48, "sell_n": 133, "sell_sum": 200561328.51999998, "net": -198606311.04, "insiders": 15, "first_date": "2020-10-05", "last_date": "2026-09-01"}, "metrics": {"ticker": "LUNG", "has_prices": true, "as_of": "2026-08-07", "last": 2.04, "prev_close": 2.05, "change": -0.009999999999999787, "change_pct": -0.004878048780487702, "session_volume": 447133.0, "vwap_5": 2.0739873484668854, "vwap_20": 1.7135594524435638, "vwap_60": 1.526753810707933, "vwap_250": 1.802939944274388, "high_52w": 2.6, "low_52w": 1.17, "avg_volume_20": 724802.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002098678-26-000004", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Srikanth Radhakrishnan", "who_key": "Radhakrishnan Srikanth", "role": "Chief Science & Techn. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 32193.699999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite trims LUNG: $32K", "source_url": "https://www.sec.gov/Archives/edgar/data/2098678/000209867826000004/0002098678-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001805624-26-000004", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Glendon E. French III", "who_key": "French Glendon E. III", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 94653.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO sells $95K of LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1805624/000180562426000004/0001805624-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001804146-26-000004", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Geoffrey Beran Rose", "who_key": "Rose Geoffrey Beran", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 17806.539999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec sells $18K of LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1804146/000180414626000004/0001804146-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001354228-26-000005", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "David Aaron Lehman", "who_key": "Lehman David Aaron", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 32394.839999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider offloads $32K of LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1354228/000135422826000005/0001354228-26-000005-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "13DG-0000895421-26-000266", "src": "13DG", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MORGAN STANLEY moves to a 6.9% passive stake in LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000266-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0002012383-26-002934", "src": "13DG", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.8% passive stake in LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002934-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001222358-26-000002", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Dana G. Mead Jr.", "who_key": "Mead Dana G Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000122235826000002/0001222358-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001876368-26-000002", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Tiffany Sullivan", "who_key": "Sullivan Tiffany", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000187636826000002/0001876368-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001817552-26-000002", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Georgia Melenikiotou", "who_key": "Melenikiotou Georgia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000181755226000002/0001817552-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001402459-26-000002", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Daniel P. Florin", "who_key": "Florin Daniel P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000140245926000002/0001402459-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001034413-26-000002", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Richard Ferrari", "who_key": "Ferrari Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000103441326000002/0001034413-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001644557-26-000022", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Thomas William Burns", "who_key": "Burns Thomas William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000164455726000022/0001644557-26-000022-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216888}, {"id": "0001805624-26-000002", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Glendon E. French III", "who_key": "French Glendon E. III", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 86874.79000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO sells $87K of LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000180562426000002/0001805624-26-000002-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221208}, {"id": "0001804146-26-000002", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Geoffrey Beran Rose", "who_key": "Rose Geoffrey Beran", "role": "CHIEF COMMERCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12355.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite trims LUNG: $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000180414626000002/0001804146-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001354228-26-000003", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "David Aaron Lehman", "who_key": "Lehman David Aaron", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 22474.760000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider offloads $22K of LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000135422826000003/0001354228-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0002098678-26-000002", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Srikanth Radhakrishnan", "who_key": "Radhakrishnan Srikanth", "role": "Chief Science &Techn. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22325.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec sells $22K of LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000209867826000002/0002098678-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "13DG-0000102909-26-002191", "src": "13DG", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Pulmonx Corp", "who_key": "Pulmonx Corp", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Pulmonx Corp adjusts its stake in LUNG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/0000102909-26-002191-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "0001354228-26-000002", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "David Aaron Lehman", "who_key": "Lehman David Aaron", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 17498.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider sells $17K of LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000135422826000002/0001354228-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353688}, {"id": "0001804146-26-000001", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Geoffrey Beran Rose", "who_key": "Rose Geoffrey Beran", "role": "CHIEF COMMERCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11056.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec sells $11K of LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000180414626000001/0001804146-26-000001-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353688}, {"id": "0001805624-26-000001", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Glendon E. French III", "who_key": "French Glendon E. III", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 96972.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO offloads $97K of LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000180562426000001/0001805624-26-000001-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353688}, {"id": "0002098678-26-000001", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Srikanth Radhakrishnan", "who_key": "Radhakrishnan Srikanth", "role": "Chief Science &Techn. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14990.689999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite trims LUNG: $15K", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000209867826000001/0002098678-26-000001-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353688}, {"id": "0001402459-25-000005", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Daniel P. Florin", "who_key": "Florin Daniel P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 46408.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Boardroom sells $46K of LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000140245925000005/0001402459-25-000005-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474648}, {"id": "0001354228-25-000006", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "David Aaron Lehman", "who_key": "Lehman David Aaron", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 16136.460000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider sells $16K of LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000135422825000006/0001354228-25-000006-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484728}, {"id": "0001670118-25-000006", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Derrick Sung", "who_key": "Sung Derrick", "role": "COO and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on LUNG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000167011825000006/0001670118-25-000006-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484728}, {"id": "0001804146-25-000004", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Geoffrey Beran Rose", "who_key": "Rose Geoffrey Beran", "role": "CHIEF COMMERCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9925.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "An exit at the top? Exec sells $10K of LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000180414625000004/0001804146-25-000004-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484728}, {"id": "0001805624-25-000005", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Glendon E. French III", "who_key": "French Glendon E. III", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 13823.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO sells $14K of LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000180562425000005/0001805624-25-000005-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484728}, {"id": "0001415889-25-023571", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "David Aaron Lehman", "who_key": "Lehman David Aaron", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 15630.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Someone inside LUNG is selling \u2014 $16K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588925023571/0001415889-25-023571-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614328}, {"id": "0001415889-25-023572", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Geoffrey Beran Rose", "who_key": "Rose Geoffrey Beran", "role": "CHIEF COMMERCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10468.800000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec sells $10K of LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588925023572/0001415889-25-023572-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614328}, {"id": "0001415889-25-023573", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Mehul Joshi", "who_key": "Joshi Mehul", "role": "Chief Financial Officer & PAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12697.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO trims $13K of LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588925023573/0001415889-25-023573-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614328}, {"id": "0001415889-25-023574", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Steven S. Williamson", "who_key": "Williamson Steven S.", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 15436.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO offloads $15K of LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588925023574/0001415889-25-023574-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614328}], "recent_buys": [{"id": "0001415889-25-015859", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Daniel P. Florin", "who_key": "Florin Daniel P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 71362.26, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $71K of LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588925015859/0001415889-25-015859-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742488}, {"id": "0001415889-24-022065", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Steven S. Williamson", "who_key": "Williamson Steven S.", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 97435.8, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO loads up: $97K into LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924022065/0001415889-24-022065-index.htm", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158648}, {"id": "0001209191-22-059221", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Alissa Hsu Lynch", "who_key": "Lynch Alissa Hsu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9367.0, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders pile into LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919122059221/0001209191-22-059221-index.htm", "trade_date": "2022-11-29", "timestamp": "2022-11-29", "mins": 2065848}, {"id": "0001209191-22-056449", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Richard Ferrari", "who_key": "Ferrari Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28873.78, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "LUNG draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919122056449/0001209191-22-056449-index.htm", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096088}, {"id": "0001209191-21-046602", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Daniel P. Florin", "who_key": "Florin Daniel P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "LUNG draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919121046602/0001209191-21-046602-index.htm", "trade_date": "2021-07-12", "timestamp": "2021-07-12", "mins": 2793048}, {"id": "0001209191-21-043518", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Daniel P. Florin", "who_key": "Florin Daniel P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98034.64, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders now buying LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919121043518/0001209191-21-043518-index.htm", "trade_date": "2021-06-25", "timestamp": "2021-06-25", "mins": 2817528}, {"id": "0001628280-20-014288", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Daniel P. Florin", "who_key": "Florin Daniel P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 299991.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders now buying LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000162828020014288/0001628280-20-014288-index.htm", "trade_date": "2020-10-05", "timestamp": "2020-10-05", "mins": 3196248}, {"id": "0001628280-20-014287", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Richard M. Ferrari", "who_key": "FERRARI RICHARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249983.0, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 5 buying LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000162828020014287/0001628280-20-014287-index.htm", "trade_date": "2020-10-05", "timestamp": "2020-10-05", "mins": 3196248}, {"id": "0001628280-20-014285", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Georgia Melenikiotou", "who_key": "Melenikiotou Georgia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499985.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "6 insiders pile into LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000162828020014285/0001628280-20-014285-index.htm", "trade_date": "2020-10-05", "timestamp": "2020-10-05", "mins": 3196248}, {"id": "0001628280-20-014283", "src": "INSIDERS", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Dana G. Mead Jr.", "who_key": "Mead Dana G Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499985.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "7 insiders pile into LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000162828020014283/0001628280-20-014283-index.htm", "trade_date": "2020-10-05", "timestamp": "2020-10-05", "mins": 3196248}], "institutional": [{"id": "13DG-0000895421-26-000266", "src": "13DG", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "MORGAN STANLEY moves to a 6.9% passive stake in LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000266-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0002012383-26-002934", "src": "13DG", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.8% passive stake in LUNG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002934-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000102909-26-002191", "src": "13DG", "ticker": "LUNG", "cik": "1127537", "company": "Pulmonx Corp", "company_raw": "Pulmonx Corp", "who": "Pulmonx Corp", "who_key": "Pulmonx Corp", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Pulmonx Corp adjusts its stake in LUNG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/0000102909-26-002191-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Pulmonx Corporation - Common Stock", "new_value": "Pulmonx Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001127537", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001127537", "applied": 1, "detected_at": "2026-10-25T18:40:52.546575"}]}, "key_people": [{"who": "Boston Scientific Corp", "who_key": "BOSTON SCIENTIFIC CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 177045000.0, "net": -177045000.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 93625000.0, "date": "2021-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000122520821010646/0001225208-21-010646-index.htm"}, {"action": "SELL", "amount": 28340000.0, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000122520821006650/0001225208-21-006650-index.htm"}, {"action": "SELL", "amount": 55079999.99999999, "date": "2021-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000122520821006217/0001225208-21-006217-index.htm"}], "latest": {"action": "SELL", "amount": 93625000.0, "date": "2021-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000122520821010646/0001225208-21-010646-index.htm"}}, {"who": "Glendon E. French III", "who_key": "French Glendon E. III", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 17581342.64, "net": -17581342.64, "trades": 41, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 94653.31999999999, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805624/000180562426000004/0001805624-26-000004-index.htm"}, {"action": "SELL", "amount": 86874.79000000001, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000180562426000002/0001805624-26-000002-index.htm"}, {"action": "SELL", "amount": 96972.59, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000180562426000001/0001805624-26-000001-index.htm"}, {"action": "SELL", "amount": 13823.85, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000180562425000005/0001805624-25-000005-index.htm"}, {"action": "SELL", "amount": 157000.0, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588925008792/0001415889-25-008792-index.htm"}, {"action": "SELL", "amount": 459085.96, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588925005323/0001415889-25-005323-index.htm"}, {"action": "SELL", "amount": 29625.28, "date": "2025-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588925001819/0001415889-25-001819-index.htm"}, {"action": "SELL", "amount": 132600.0, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924027785/0001415889-24-027785-index.htm"}, {"action": "SELL", "amount": 130399.99999999999, "date": "2024-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924025464/0001415889-24-025464-index.htm"}, {"action": "SELL", "amount": 161800.0, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924023654/0001415889-24-023654-index.htm"}, {"action": "SELL", "amount": 63003.240000000005, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924006829/0001415889-24-006829-index.htm"}, {"action": "SELL", "amount": 292000.0, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924004241/0001415889-24-004241-index.htm"}, {"action": "SELL", "amount": 127700.0, "date": "2024-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924001651/0001415889-24-001651-index.htm"}, {"action": "SELL", "amount": 124200.0, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123059614/0001209191-23-059614-index.htm"}, {"action": "SELL", "amount": 69029.84, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123057506/0001209191-23-057506-index.htm"}, {"action": "SELL", "amount": 65335.27, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123048487/0001209191-23-048487-index.htm"}, {"action": "SELL", "amount": 190200.0, "date": "2023-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123043254/0001209191-23-043254-index.htm"}, {"action": "SELL", "amount": 126800.0, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123038576/0001209191-23-038576-index.htm"}, {"action": "SELL", "amount": 75009.16, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123033999/0001209191-23-033999-index.htm"}, {"action": "SELL", "amount": 31931.85, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123016000/0001209191-23-016000-index.htm"}, {"action": "SELL", "amount": 21531.829999999998, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919122059855/0001209191-22-059855-index.htm"}, {"action": "SELL", "amount": 500000.0, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919122050572/0001209191-22-050572-index.htm"}, {"action": "SELL", "amount": 52537.8, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919122048780/0001209191-22-048780-index.htm"}, {"action": "SELL", "amount": 1029500.0, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919122047057/0001209191-22-047057-index.htm"}, {"action": "SELL", "amount": 45540.15, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919122034297/0001209191-22-034297-index.htm"}], "latest": {"action": "SELL", "amount": 94653.31999999999, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805624/000180562426000004/0001805624-26-000004-index.htm"}}, {"who": "Geoffrey Beran Rose", "who_key": "Rose Geoffrey Beran", "role": "CHIEF COMMERCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3634946.1, "net": -3634946.1, "trades": 43, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17806.539999999997, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1804146/000180414626000004/0001804146-26-000004-index.htm"}, {"action": "SELL", "amount": 12355.42, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000180414626000002/0001804146-26-000002-index.htm"}, {"action": "SELL", "amount": 11056.76, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000180414626000001/0001804146-26-000001-index.htm"}, {"action": "SELL", "amount": 9925.54, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000180414625000004/0001804146-25-000004-index.htm"}, {"action": "SELL", "amount": 10468.800000000001, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588925023572/0001415889-25-023572-index.htm"}, {"action": "SELL", "amount": 21748.12, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588925015643/0001415889-25-015643-index.htm"}, {"action": "SELL", "amount": 41193.02, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588925007034/0001415889-25-007034-index.htm"}, {"action": "SELL", "amount": 27065.16, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924028319/0001415889-24-028319-index.htm"}, {"action": "SELL", "amount": 30720.74, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924022972/0001415889-24-022972-index.htm"}, {"action": "SELL", "amount": 7293.4400000000005, "date": "2024-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924018262/0001415889-24-018262-index.htm"}, {"action": "SELL", "amount": 29950.089999999997, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924015632/0001415889-24-015632-index.htm"}, {"action": "SELL", "amount": 10312.640000000001, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924014373/0001415889-24-014373-index.htm"}, {"action": "SELL", "amount": 8868.16, "date": "2024-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924011468/0001415889-24-011468-index.htm"}, {"action": "SELL", "amount": 11082.24, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924009142/0001415889-24-009142-index.htm"}, {"action": "SELL", "amount": 28058.820000000003, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924006846/0001415889-24-006846-index.htm"}, {"action": "SELL", "amount": 16812.8, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924005309/0001415889-24-005309-index.htm"}, {"action": "SELL", "amount": 15545.92, "date": "2024-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924001766/0001415889-24-001766-index.htm"}, {"action": "SELL", "amount": 15096.0, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123059779/0001209191-23-059779-index.htm"}, {"action": "SELL", "amount": 29655.12, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123057512/0001209191-23-057512-index.htm"}, {"action": "SELL", "amount": 12550.4, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123056719/0001209191-23-056719-index.htm"}, {"action": "SELL", "amount": 9886.4, "date": "2023-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123053594/0001209191-23-053594-index.htm"}, {"action": "SELL", "amount": 12443.84, "date": "2023-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123050608/0001209191-23-050608-index.htm"}, {"action": "SELL", "amount": 28458.43, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123048511/0001209191-23-048511-index.htm"}, {"action": "SELL", "amount": 12479.359999999999, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123047388/0001209191-23-047388-index.htm"}, {"action": "SELL", "amount": 32660.6, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123034007/0001209191-23-034007-index.htm"}], "latest": {"action": "SELL", "amount": 17806.539999999997, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1804146/000180414626000004/0001804146-26-000004-index.htm"}}, {"who": "Derrick Sung", "who_key": "Sung Derrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1077743.69, "net": -1077743.69, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42200.99, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123048516/0001209191-23-048516-index.htm"}, {"action": "SELL", "amount": 48506.79, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123034010/0001209191-23-034010-index.htm"}, {"action": "SELL", "amount": 13941.92, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123016025/0001209191-23-016025-index.htm"}, {"action": "SELL", "amount": 6339.17, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919122059842/0001209191-22-059842-index.htm"}, {"action": "SELL", "amount": 19335.34, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919122048783/0001209191-22-048783-index.htm"}, {"action": "SELL", "amount": 19223.25, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919122034310/0001209191-22-034310-index.htm"}, {"action": "SELL", "amount": 11866.78, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919122015840/0001209191-22-015840-index.htm"}, {"action": "SELL", "amount": 190255.44, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919121070035/0001209191-21-070035-index.htm"}, {"action": "SELL", "amount": 12535.589999999998, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919121067970/0001209191-21-067970-index.htm"}, {"action": "SELL", "amount": 224562.44999999998, "date": "2021-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919121057147/0001209191-21-057147-index.htm"}, {"action": "SELL", "amount": 15354.470000000001, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919121054861/0001209191-21-054861-index.htm"}, {"action": "SELL", "amount": 473621.5, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919121025747/0001209191-21-025747-index.htm"}], "latest": {"action": "SELL", "amount": 42200.99, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123048516/0001209191-23-048516-index.htm"}}, {"who": "David Aaron Lehman", "who_key": "Lehman David Aaron", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 677054.06, "net": -677054.06, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32394.839999999997, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354228/000135422826000005/0001354228-26-000005-index.htm"}, {"action": "SELL", "amount": 22474.760000000002, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000135422826000003/0001354228-26-000003-index.htm"}, {"action": "SELL", "amount": 17498.91, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000135422826000002/0001354228-26-000002-index.htm"}, {"action": "SELL", "amount": 16136.460000000001, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000135422825000006/0001354228-25-000006-index.htm"}, {"action": "SELL", "amount": 15630.400000000001, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588925023571/0001415889-25-023571-index.htm"}, {"action": "SELL", "amount": 32735.76, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588925015640/0001415889-25-015640-index.htm"}, {"action": "SELL", "amount": 170920.96, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588925007039/0001415889-25-007039-index.htm"}, {"action": "SELL", "amount": 34006.23, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924028318/0001415889-24-028318-index.htm"}, {"action": "SELL", "amount": 38576.43000000001, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924022971/0001415889-24-022971-index.htm"}, {"action": "SELL", "amount": 38160.75, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924015634/0001415889-24-015634-index.htm"}, {"action": "SELL", "amount": 39420.060000000005, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588924006841/0001415889-24-006841-index.htm"}, {"action": "SELL", "amount": 39381.04, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123057508/0001209191-23-057508-index.htm"}, {"action": "SELL", "amount": 37757.72, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123048493/0001209191-23-048493-index.htm"}, {"action": "SELL", "amount": 43348.48, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123034001/0001209191-23-034001-index.htm"}, {"action": "SELL", "amount": 13941.92, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919123016003/0001209191-23-016003-index.htm"}, {"action": "SELL", "amount": 6339.17, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919122059854/0001209191-22-059854-index.htm"}, {"action": "SELL", "amount": 19350.079999999998, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919122048781/0001209191-22-048781-index.htm"}, {"action": "SELL", "amount": 19223.25, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919122034288/0001209191-22-034288-index.htm"}, {"action": "SELL", "amount": 11866.78, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919122015828/0001209191-22-015828-index.htm"}, {"action": "SELL", "amount": 12535.589999999998, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919121067972/0001209191-21-067972-index.htm"}, {"action": "SELL", "amount": 15354.470000000001, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919121054858/0001209191-21-054858-index.htm"}], "latest": {"action": "SELL", "amount": 32394.839999999997, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354228/000135422826000005/0001354228-26-000005-index.htm"}}, {"who": "Daniel P. Florin", "who_key": "Florin Daniel P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 569387.9, "sold": 46408.79, "net": 522979.11000000004, "trades": 5, "top_score": 50.8, "lean": "buying", "history": [{"action": "SELL", "amount": 46408.79, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000140245925000005/0001402459-25-000005-index.htm"}, {"action": "BUY", "amount": 71362.26, "date": "2025-06-05", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000141588925015859/0001415889-25-015859-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2021-07-12", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919121046602/0001209191-21-046602-index.htm"}, {"action": "BUY", "amount": 98034.64, "date": "2021-06-25", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000120919121043518/0001209191-21-043518-index.htm"}, {"action": "BUY", "amount": 299991.0, "date": "2020-10-05", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000162828020014288/0001628280-20-014288-index.htm"}], "latest": {"action": "SELL", "amount": 46408.79, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000140245925000005/0001402459-25-000005-index.htm"}}, {"who": "Georgia Melenikiotou", "who_key": "Melenikiotou Georgia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 499985.0, "sold": 0, "net": 499985.0, "trades": 1, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 499985.0, "date": "2020-10-05", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000162828020014285/0001628280-20-014285-index.htm"}], "latest": {"action": "BUY", "amount": 499985.0, "date": "2020-10-05", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000162828020014285/0001628280-20-014285-index.htm"}}, {"who": "Dana G. Mead Jr.", "who_key": "Mead Dana G Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 499985.0, "sold": 0, "net": 499985.0, "trades": 1, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 499985.0, "date": "2020-10-05", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000162828020014283/0001628280-20-014283-index.htm"}], "latest": {"action": "BUY", "amount": 499985.0, "date": "2020-10-05", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1127537/000162828020014283/0001628280-20-014283-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -177048.39999999997}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001804146-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001354228-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000266", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001127537-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001127537-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002934", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001644557-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001034413-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001402459-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001817552-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001876368-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001222358-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001127537-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0002098678-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001354228-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001804146-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001805624-26-000002", "price_sensitive": false}, {"form": "SD", "date": "2026-05-19", "title": "Form SD", "accession": "0001127537-26-000028", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001127537-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001127537-26-000020", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001140361-26-016111", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001140361-26-016107", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001140361-26-016105", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002191", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-10", "title": "Employee share plan", "accession": "0001127537-26-000017", "price_sensitive": false}], "performance": {"ticker": "LUNG", "has_prices": true, "summary": {"n": 10, "avg": -0.7979915996757168, "win_rate": 0.0, "best": -0.31313131313131315, "worst": -0.9558632626568585, "as_of": "2026-08-07"}, "buys": [{"who": "Florin Daniel P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71362.26, "date": "2025-06-05", "score": 41.0, "ref_price": 2.97, "return": -0.31313131313131315}, {"who": "Williamson Steven S.", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 97435.8, "date": "2024-08-20", "score": 50.0, "ref_price": 6.95, "return": -0.7064748201438849}, {"who": "Lynch Alissa Hsu", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9367.0, "date": "2022-11-29", "score": 29.7, "ref_price": 5.34, "return": -0.6179775280898876}, {"who": "Ferrari Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28873.78, "date": "2022-11-08", "score": 36.0, "ref_price": 5.31, "return": -0.615819209039548}, {"who": "Florin Daniel P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2021-07-12", "score": 46.5, "ref_price": 39.94, "return": -0.9489233850776164}, {"who": "Florin Daniel P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98034.64, "date": "2021-06-25", "score": 50.8, "ref_price": 44.48, "return": -0.9541366906474821}, {"who": "Florin Daniel P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299991.0, "date": "2020-10-05", "score": 44.7, "ref_price": 46.22, "return": -0.9558632626568585}, {"who": "FERRARI RICHARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249983.0, "date": "2020-10-05", "score": 58.8, "ref_price": 46.22, "return": -0.9558632626568585}, {"who": "Melenikiotou Georgia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499985.0, "date": "2020-10-05", "score": 47.4, "ref_price": 46.22, "return": -0.9558632626568585}, {"who": "Mead Dana G Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499985.0, "date": "2020-10-05", "score": 47.4, "ref_price": 46.22, "return": -0.9558632626568585}]}, "price_series": [{"date": "2020-10-01", "close": 39.31, "volume": 5287041.0}, {"date": "2020-10-02", "close": 41.9, "volume": 767371.0}, {"date": "2020-10-05", "close": 46.22, "volume": 415817.0}, {"date": "2020-10-06", "close": 46.79, "volume": 294172.0}, {"date": "2020-10-07", "close": 47.1, "volume": 422225.0}, {"date": "2020-10-08", "close": 43.12, "volume": 442172.0}, {"date": "2020-10-09", "close": 42.25, "volume": 172781.0}, {"date": "2020-10-12", "close": 42.0, "volume": 198113.0}, {"date": "2020-10-13", "close": 41.35, "volume": 414316.0}, {"date": "2020-10-14", "close": 42.13, "volume": 231619.0}, {"date": "2020-10-15", "close": 42.4, "volume": 129527.0}, {"date": "2020-10-16", "close": 44.46, "volume": 103547.0}, {"date": "2020-10-19", "close": 47.28, "volume": 133651.0}, {"date": "2020-10-20", "close": 48.75, "volume": 83158.0}, {"date": "2020-10-21", "close": 43.9, "volume": 177939.0}, {"date": "2020-10-22", "close": 43.06, "volume": 194140.0}, {"date": "2020-10-23", "close": 42.24, "volume": 332780.0}, {"date": "2020-10-26", "close": 42.65, "volume": 146021.0}, {"date": "2020-10-27", "close": 41.89, "volume": 155876.0}, {"date": "2020-10-28", "close": 42.3, "volume": 61388.0}, {"date": "2020-10-29", "close": 43.06, "volume": 68560.0}, {"date": "2020-10-30", "close": 42.06, "volume": 275004.0}, {"date": "2020-11-02", "close": 42.94, "volume": 145391.0}, {"date": "2020-11-03", "close": 47.02, "volume": 170737.0}, {"date": "2020-11-04", "close": 46.63, "volume": 98284.0}, {"date": "2020-11-05", "close": 48.22, "volume": 166384.0}, {"date": "2020-11-06", "close": 46.8, "volume": 115758.0}, {"date": "2020-11-09", "close": 48.11, "volume": 197540.0}, {"date": "2020-11-10", "close": 46.33, "volume": 101608.0}, {"date": "2020-11-11", "close": 45.73, "volume": 229302.0}, {"date": "2020-11-12", "close": 46.25, "volume": 179928.0}, {"date": "2020-11-13", "close": 46.49, "volume": 138889.0}, {"date": "2020-11-16", "close": 47.14, "volume": 92922.0}, {"date": "2020-11-17", "close": 46.74, "volume": 89855.0}, {"date": "2020-11-18", "close": 46.71, "volume": 121177.0}, {"date": "2020-11-19", "close": 46.68, "volume": 82785.0}, {"date": "2020-11-20", "close": 46.45, "volume": 171247.0}, {"date": "2020-11-23", "close": 48.46, "volume": 299312.0}, {"date": "2020-11-24", "close": 50.8, "volume": 235399.0}, {"date": "2020-11-25", "close": 52.8, "volume": 194593.0}, {"date": "2020-11-27", "close": 55.0, "volume": 100077.0}, {"date": "2020-11-30", "close": 54.2, "volume": 246705.0}, {"date": "2020-12-01", "close": 52.97, "volume": 213371.0}, {"date": "2020-12-02", "close": 51.06, "volume": 149199.0}, {"date": "2020-12-03", "close": 51.6, "volume": 115091.0}, {"date": "2020-12-04", "close": 50.38, "volume": 438607.0}, {"date": "2020-12-07", "close": 51.6, "volume": 283238.0}, {"date": "2020-12-08", "close": 51.63, "volume": 168443.0}, {"date": "2020-12-09", "close": 51.28, "volume": 273200.0}, {"date": "2020-12-10", "close": 50.79, "volume": 187933.0}, {"date": "2020-12-11", "close": 50.81, "volume": 326394.0}, {"date": "2020-12-14", "close": 46.57, "volume": 241660.0}, {"date": "2020-12-15", "close": 47.81, "volume": 290535.0}, {"date": "2020-12-16", "close": 49.56, "volume": 369438.0}, {"date": "2020-12-17", "close": 50.55, "volume": 354524.0}, {"date": "2020-12-18", "close": 53.62, "volume": 2390881.0}, {"date": "2020-12-21", "close": 55.77, "volume": 364086.0}, {"date": "2020-12-22", "close": 60.48, "volume": 467019.0}, {"date": "2020-12-23", "close": 65.19, "volume": 419142.0}, {"date": "2020-12-24", "close": 65.22, "volume": 147200.0}, {"date": "2020-12-28", "close": 63.18, "volume": 149685.0}, {"date": "2020-12-29", "close": 62.78, "volume": 133324.0}, {"date": "2020-12-30", "close": 66.67, "volume": 186739.0}, {"date": "2020-12-31", "close": 69.02, "volume": 268469.0}, {"date": "2021-01-04", "close": 59.67, "volume": 434559.0}, {"date": "2021-01-05", "close": 55.84, "volume": 158051.0}, {"date": "2021-01-06", "close": 59.62, "volume": 262345.0}, {"date": "2021-01-07", "close": 60.96, "volume": 276297.0}, {"date": "2021-01-08", "close": 61.96, "volume": 189151.0}, {"date": "2021-01-11", "close": 61.62, "volume": 113709.0}, {"date": "2021-01-12", "close": 61.78, "volume": 53954.0}, {"date": "2021-01-13", "close": 61.78, "volume": 133551.0}, {"date": "2021-01-14", "close": 59.77, "volume": 148917.0}, {"date": "2021-01-15", "close": 59.37, "volume": 159688.0}, {"date": "2021-01-19", "close": 61.31, "volume": 101166.0}, {"date": "2021-01-20", "close": 62.34, "volume": 42919.0}, {"date": "2021-01-21", "close": 62.94, "volume": 64098.0}, {"date": "2021-01-22", "close": 65.86, "volume": 86132.0}, {"date": "2021-01-25", "close": 67.54, "volume": 115340.0}, {"date": "2021-01-26", "close": 63.1, "volume": 98342.0}, {"date": "2021-01-27", "close": 56.05, "volume": 245452.0}, {"date": "2021-01-28", "close": 60.18, "volume": 162216.0}, {"date": "2021-01-29", "close": 56.72, "volume": 153774.0}, {"date": "2021-02-01", "close": 56.0, "volume": 140488.0}, {"date": "2021-02-02", "close": 58.0, "volume": 109482.0}, {"date": "2021-02-03", "close": 58.38, "volume": 62038.0}, {"date": "2021-02-04", "close": 60.0, "volume": 102787.0}, {"date": "2021-02-05", "close": 60.24, "volume": 229732.0}, {"date": "2021-02-08", "close": 60.01, "volume": 140281.0}, {"date": "2021-02-09", "close": 58.83, "volume": 45260.0}, {"date": "2021-02-10", "close": 58.1, "volume": 84729.0}, {"date": "2021-02-11", "close": 59.45, "volume": 107163.0}, {"date": "2021-02-12", "close": 59.49, "volume": 48833.0}, {"date": "2021-02-16", "close": 58.56, "volume": 49339.0}, {"date": "2021-02-17", "close": 58.03, "volume": 64816.0}, {"date": "2021-02-18", "close": 56.13, "volume": 57494.0}, {"date": "2021-02-19", "close": 57.62, "volume": 97172.0}, {"date": "2021-02-22", "close": 56.08, "volume": 69872.0}, {"date": "2021-02-23", "close": 54.3, "volume": 142125.0}, {"date": "2021-02-24", "close": 55.0, "volume": 130995.0}, {"date": "2021-02-25", "close": 54.0, "volume": 93514.0}, {"date": "2021-02-26", "close": 56.83, "volume": 336167.0}, {"date": "2021-03-01", "close": 60.17, "volume": 149004.0}, {"date": "2021-03-02", "close": 58.05, "volume": 471328.0}, {"date": "2021-03-03", "close": 57.7, "volume": 183827.0}, {"date": "2021-03-04", "close": 56.8, "volume": 204914.0}, {"date": "2021-03-05", "close": 58.15, "volume": 387930.0}, {"date": "2021-03-08", "close": 50.07, "volume": 278419.0}, {"date": "2021-03-09", "close": 51.03, "volume": 287994.0}, {"date": "2021-03-10", "close": 56.89, "volume": 342271.0}, {"date": "2021-03-11", "close": 61.64, "volume": 278772.0}, {"date": "2021-03-12", "close": 60.44, "volume": 192398.0}, {"date": "2021-03-15", "close": 58.36, "volume": 107308.0}, {"date": "2021-03-16", "close": 58.97, "volume": 147413.0}, {"date": "2021-03-17", "close": 59.85, "volume": 87929.0}, {"date": "2021-03-18", "close": 55.35, "volume": 286780.0}, {"date": "2021-03-19", "close": 52.9, "volume": 542387.0}, {"date": "2021-03-22", "close": 54.33, "volume": 186670.0}, {"date": "2021-03-23", "close": 52.4, "volume": 224096.0}, {"date": "2021-03-24", "close": 51.26, "volume": 201498.0}, {"date": "2021-03-25", "close": 49.0, "volume": 568951.0}, {"date": "2021-03-26", "close": 47.96, "volume": 271238.0}, {"date": "2021-03-29", "close": 44.32, "volume": 898685.0}, {"date": "2021-03-30", "close": 44.0, "volume": 1859434.0}, {"date": "2021-03-31", "close": 45.74, "volume": 620437.0}, {"date": "2021-04-01", "close": 48.0, "volume": 635219.0}, {"date": "2021-04-05", "close": 47.82, "volume": 414892.0}, {"date": "2021-04-06", "close": 46.35, "volume": 496668.0}, {"date": "2021-04-07", "close": 46.35, "volume": 280035.0}, {"date": "2021-04-08", "close": 45.53, "volume": 447661.0}, {"date": "2021-04-09", "close": 43.48, "volume": 717443.0}, {"date": "2021-04-12", "close": 43.07, "volume": 524862.0}, {"date": "2021-04-13", "close": 45.01, "volume": 446585.0}, {"date": "2021-04-14", "close": 43.63, "volume": 444518.0}, {"date": "2021-04-15", "close": 44.18, "volume": 286993.0}, {"date": "2021-04-16", "close": 43.86, "volume": 213984.0}, {"date": "2021-04-19", "close": 43.73, "volume": 194097.0}, {"date": "2021-04-20", "close": 42.08, "volume": 363947.0}, {"date": "2021-04-21", "close": 44.0, "volume": 449353.0}, {"date": "2021-04-22", "close": 43.0, "volume": 668741.0}, {"date": "2021-04-23", "close": 44.97, "volume": 458862.0}, {"date": "2021-04-26", "close": 47.24, "volume": 634663.0}, {"date": "2021-04-27", "close": 46.95, "volume": 233463.0}, {"date": "2021-04-28", "close": 47.82, "volume": 416357.0}, {"date": "2021-04-29", "close": 47.06, "volume": 506302.0}, {"date": "2021-04-30", "close": 47.01, "volume": 564704.0}, {"date": "2021-05-03", "close": 47.09, "volume": 533130.0}, {"date": "2021-05-04", "close": 46.88, "volume": 497510.0}, {"date": "2021-05-05", "close": 43.01, "volume": 1258061.0}, {"date": "2021-05-06", "close": 41.87, "volume": 688047.0}, {"date": "2021-05-07", "close": 42.55, "volume": 420140.0}, {"date": "2021-05-10", "close": 39.33, "volume": 677319.0}, {"date": "2021-05-11", "close": 40.35, "volume": 512882.0}, {"date": "2021-05-12", "close": 38.99, "volume": 552427.0}, {"date": "2021-05-13", "close": 38.02, "volume": 797991.0}, {"date": "2021-05-14", "close": 37.61, "volume": 418256.0}, {"date": "2021-05-17", "close": 38.23, "volume": 347109.0}, {"date": "2021-05-18", "close": 39.89, "volume": 520995.0}, {"date": "2021-05-19", "close": 41.03, "volume": 418982.0}, {"date": "2021-05-20", "close": 42.6, "volume": 344613.0}, {"date": "2021-05-21", "close": 40.36, "volume": 617595.0}, {"date": "2021-05-24", "close": 41.15, "volume": 299758.0}, {"date": "2021-05-25", "close": 42.0, "volume": 279702.0}, {"date": "2021-05-26", "close": 44.0, "volume": 834647.0}, {"date": "2021-05-27", "close": 43.49, "volume": 488571.0}, {"date": "2021-05-28", "close": 42.92, "volume": 271197.0}, {"date": "2021-06-01", "close": 43.4, "volume": 263826.0}, {"date": "2021-06-02", "close": 41.97, "volume": 414210.0}, {"date": "2021-06-03", "close": 42.26, "volume": 412634.0}, {"date": "2021-06-04", "close": 42.61, "volume": 313947.0}, {"date": "2021-06-07", "close": 43.76, "volume": 367855.0}, {"date": "2021-06-08", "close": 44.33, "volume": 279883.0}, {"date": "2021-06-09", "close": 44.08, "volume": 304319.0}, {"date": "2021-06-10", "close": 44.63, "volume": 334772.0}, {"date": "2021-06-11", "close": 44.36, "volume": 274641.0}, {"date": "2021-06-14", "close": 44.36, "volume": 296095.0}, {"date": "2021-06-15", "close": 43.87, "volume": 327644.0}, {"date": "2021-06-16", "close": 42.92, "volume": 398973.0}, {"date": "2021-06-17", "close": 43.11, "volume": 436433.0}, {"date": "2021-06-18", "close": 42.19, "volume": 502277.0}, {"date": "2021-06-21", "close": 43.24, "volume": 385762.0}, {"date": "2021-06-22", "close": 43.11, "volume": 352207.0}, {"date": "2021-06-23", "close": 43.96, "volume": 322415.0}, {"date": "2021-06-24", "close": 43.5, "volume": 264606.0}, {"date": "2021-06-25", "close": 44.48, "volume": 2151133.0}, {"date": "2021-06-28", "close": 45.04, "volume": 365032.0}, {"date": "2021-06-29", "close": 45.47, "volume": 385454.0}, {"date": "2021-06-30", "close": 44.12, "volume": 187936.0}, {"date": "2021-07-01", "close": 44.21, "volume": 470721.0}, {"date": "2021-07-02", "close": 44.48, "volume": 199372.0}, {"date": "2021-07-06", "close": 43.98, "volume": 324580.0}, {"date": "2021-07-07", "close": 42.06, "volume": 488428.0}, {"date": "2021-07-08", "close": 41.39, "volume": 281775.0}, {"date": "2021-07-09", "close": 40.99, "volume": 281241.0}, {"date": "2021-07-12", "close": 39.94, "volume": 1007305.0}, {"date": "2021-07-13", "close": 40.52, "volume": 619288.0}, {"date": "2021-07-14", "close": 39.45, "volume": 494369.0}, {"date": "2021-07-15", "close": 38.38, "volume": 416166.0}, {"date": "2021-07-16", "close": 37.75, "volume": 297347.0}, {"date": "2021-07-19", "close": 36.74, "volume": 294933.0}, {"date": "2021-07-20", "close": 36.96, "volume": 320212.0}, {"date": "2021-07-21", "close": 38.39, "volume": 276002.0}, {"date": "2021-07-22", "close": 39.1, "volume": 276840.0}, {"date": "2021-07-23", "close": 40.2, "volume": 287806.0}, {"date": "2021-07-26", "close": 39.24, "volume": 159505.0}, {"date": "2021-07-27", "close": 38.49, "volume": 152573.0}, {"date": "2021-07-28", "close": 39.99, "volume": 176511.0}, {"date": "2021-07-29", "close": 40.39, "volume": 110324.0}, {"date": "2021-07-30", "close": 39.66, "volume": 283660.0}, {"date": "2021-08-02", "close": 40.23, "volume": 278603.0}, {"date": "2021-08-03", "close": 39.19, "volume": 341570.0}, {"date": "2021-08-04", "close": 40.27, "volume": 717213.0}, {"date": "2021-08-05", "close": 42.28, "volume": 382458.0}, {"date": "2021-08-06", "close": 42.66, "volume": 211024.0}, {"date": "2021-08-09", "close": 41.24, "volume": 200504.0}, {"date": "2021-08-10", "close": 38.61, "volume": 1378352.0}, {"date": "2021-08-11", "close": 38.11, "volume": 462023.0}, {"date": "2021-08-12", "close": 37.93, "volume": 181073.0}, {"date": "2021-08-13", "close": 36.74, "volume": 326733.0}, {"date": "2021-08-16", "close": 37.37, "volume": 196322.0}, {"date": "2021-08-17", "close": 37.39, "volume": 398583.0}, {"date": "2021-08-18", "close": 36.61, "volume": 210504.0}, {"date": "2021-08-19", "close": 36.76, "volume": 385178.0}, {"date": "2021-08-20", "close": 37.52, "volume": 298202.0}, {"date": "2021-08-23", "close": 38.53, "volume": 282807.0}, {"date": "2021-08-24", "close": 38.85, "volume": 142514.0}, {"date": "2021-08-25", "close": 38.69, "volume": 80934.0}, {"date": "2021-08-26", "close": 38.62, "volume": 250013.0}, {"date": "2021-08-27", "close": 40.1, "volume": 419573.0}, {"date": "2021-08-30", "close": 39.0, "volume": 154742.0}, {"date": "2021-08-31", "close": 40.19, "volume": 459471.0}, {"date": "2021-09-01", "close": 39.78, "volume": 249775.0}, {"date": "2021-09-02", "close": 41.55, "volume": 285413.0}, {"date": "2021-09-03", "close": 41.78, "volume": 136970.0}, {"date": "2021-09-07", "close": 42.29, "volume": 335094.0}, {"date": "2021-09-08", "close": 41.47, "volume": 210461.0}, {"date": "2021-09-09", "close": 40.6, "volume": 224167.0}, {"date": "2021-09-10", "close": 38.83, "volume": 628438.0}, {"date": "2021-09-13", "close": 38.24, "volume": 337389.0}, {"date": "2021-09-14", "close": 37.85, "volume": 324735.0}, {"date": "2021-09-15", "close": 38.99, "volume": 335210.0}, {"date": "2021-09-16", "close": 39.08, "volume": 381552.0}, {"date": "2021-09-17", "close": 38.56, "volume": 1659988.0}, {"date": "2021-09-20", "close": 37.3, "volume": 522416.0}, {"date": "2021-09-21", "close": 37.51, "volume": 453862.0}, {"date": "2021-09-22", "close": 38.5, "volume": 176442.0}, {"date": "2021-09-23", "close": 39.61, "volume": 237448.0}, {"date": "2021-09-24", "close": 39.36, "volume": 255033.0}, {"date": "2021-09-27", "close": 38.5, "volume": 166205.0}, {"date": "2021-09-28", "close": 36.77, "volume": 308569.0}, {"date": "2021-09-29", "close": 36.49, "volume": 417834.0}, {"date": "2021-09-30", "close": 35.98, "volume": 237014.0}, {"date": "2021-10-01", "close": 38.0, "volume": 428628.0}, {"date": "2021-10-04", "close": 37.63, "volume": 344545.0}, {"date": "2021-10-05", "close": 38.39, "volume": 285726.0}, {"date": "2021-10-06", "close": 38.24, "volume": 206838.0}, {"date": "2021-10-07", "close": 38.9, "volume": 196373.0}, {"date": "2021-10-08", "close": 38.22, "volume": 210440.0}, {"date": "2021-10-11", "close": 38.08, "volume": 342627.0}, {"date": "2021-10-12", "close": 38.38, "volume": 327399.0}, {"date": "2021-10-13", "close": 38.82, "volume": 126652.0}, {"date": "2021-10-14", "close": 39.47, "volume": 126866.0}, {"date": "2021-10-15", "close": 39.81, "volume": 187664.0}, {"date": "2021-10-18", "close": 38.72, "volume": 276706.0}, {"date": "2021-10-19", "close": 39.62, "volume": 219045.0}, {"date": "2021-10-20", "close": 40.15, "volume": 198662.0}, {"date": "2021-10-21", "close": 39.65, "volume": 138309.0}, {"date": "2021-10-22", "close": 39.54, "volume": 201005.0}, {"date": "2021-10-25", "close": 40.04, "volume": 147668.0}, {"date": "2021-10-26", "close": 40.17, "volume": 302908.0}, {"date": "2021-10-27", "close": 38.52, "volume": 174141.0}, {"date": "2021-10-28", "close": 39.65, "volume": 237140.0}, {"date": "2021-10-29", "close": 38.93, "volume": 329862.0}, {"date": "2021-11-01", "close": 40.04, "volume": 407155.0}, {"date": "2021-11-02", "close": 39.72, "volume": 350553.0}, {"date": "2021-11-03", "close": 42.87, "volume": 1176230.0}, {"date": "2021-11-04", "close": 43.64, "volume": 330611.0}, {"date": "2021-11-05", "close": 45.1, "volume": 547010.0}, {"date": "2021-11-08", "close": 43.81, "volume": 260476.0}, {"date": "2021-11-09", "close": 43.0, "volume": 266144.0}, {"date": "2021-11-10", "close": 42.31, "volume": 207534.0}, {"date": "2021-11-11", "close": 41.69, "volume": 257603.0}, {"date": "2021-11-12", "close": 40.21, "volume": 261185.0}, {"date": "2021-11-15", "close": 38.11, "volume": 291034.0}, {"date": "2021-11-16", "close": 38.01, "volume": 322438.0}, {"date": "2021-11-17", "close": 37.01, "volume": 542494.0}, {"date": "2021-11-18", "close": 34.99, "volume": 792389.0}, {"date": "2021-11-19", "close": 34.66, "volume": 439422.0}, {"date": "2021-11-22", "close": 35.21, "volume": 298407.0}, {"date": "2021-11-23", "close": 35.01, "volume": 800868.0}, {"date": "2021-11-24", "close": 34.52, "volume": 355850.0}, {"date": "2021-11-26", "close": 33.76, "volume": 444517.0}, {"date": "2021-11-29", "close": 32.29, "volume": 447130.0}, {"date": "2021-11-30", "close": 32.3, "volume": 465125.0}, {"date": "2021-12-01", "close": 30.63, "volume": 749087.0}, {"date": "2021-12-02", "close": 30.54, "volume": 480142.0}, {"date": "2021-12-03", "close": 29.72, "volume": 376931.0}, {"date": "2021-12-06", "close": 31.38, "volume": 312271.0}, {"date": "2021-12-07", "close": 33.86, "volume": 361987.0}, {"date": "2021-12-08", "close": 36.0, "volume": 482034.0}, {"date": "2021-12-09", "close": 34.8, "volume": 327505.0}, {"date": "2021-12-10", "close": 33.98, "volume": 272643.0}, {"date": "2021-12-13", "close": 33.62, "volume": 235713.0}, {"date": "2021-12-14", "close": 31.8, "volume": 206021.0}, {"date": "2021-12-15", "close": 32.19, "volume": 348976.0}, {"date": "2021-12-16", "close": 30.51, "volume": 387275.0}, {"date": "2021-12-17", "close": 31.18, "volume": 422222.0}, {"date": "2021-12-20", "close": 30.91, "volume": 379652.0}, {"date": "2021-12-21", "close": 32.13, "volume": 350478.0}, {"date": "2021-12-22", "close": 31.88, "volume": 194627.0}, {"date": "2021-12-23", "close": 33.02, "volume": 209125.0}, {"date": "2021-12-27", "close": 32.64, "volume": 172305.0}, {"date": "2021-12-28", "close": 32.55, "volume": 128823.0}, {"date": "2021-12-29", "close": 32.04, "volume": 152533.0}, {"date": "2021-12-30", "close": 32.92, "volume": 147156.0}, {"date": "2021-12-31", "close": 32.07, "volume": 635840.0}, {"date": "2022-01-03", "close": 35.51, "volume": 297598.0}, {"date": "2022-01-04", "close": 35.65, "volume": 475278.0}, {"date": "2022-01-05", "close": 32.5, "volume": 523317.0}, {"date": "2022-01-06", "close": 32.13, "volume": 234635.0}, {"date": "2022-01-07", "close": 30.25, "volume": 238956.0}, {"date": "2022-01-10", "close": 30.29, "volume": 467953.0}, {"date": "2022-01-11", "close": 29.99, "volume": 285765.0}, {"date": "2022-01-12", "close": 30.82, "volume": 485704.0}, {"date": "2022-01-13", "close": 28.87, "volume": 742914.0}, {"date": "2022-01-14", "close": 27.79, "volume": 452348.0}, {"date": "2022-01-18", "close": 25.72, "volume": 716447.0}, {"date": "2022-01-19", "close": 25.18, "volume": 553149.0}, {"date": "2022-01-20", "close": 24.63, "volume": 519679.0}, {"date": "2022-01-21", "close": 23.82, "volume": 462707.0}, {"date": "2022-01-24", "close": 25.02, "volume": 562284.0}, {"date": "2022-01-25", "close": 23.5, "volume": 443833.0}, {"date": "2022-01-26", "close": 23.1, "volume": 257435.0}, {"date": "2022-01-27", "close": 21.77, "volume": 412069.0}, {"date": "2022-01-28", "close": 23.0, "volume": 331348.0}, {"date": "2022-01-31", "close": 24.35, "volume": 331148.0}, {"date": "2022-02-01", "close": 25.69, "volume": 1169431.0}, {"date": "2022-02-02", "close": 25.18, "volume": 322233.0}, {"date": "2022-02-03", "close": 24.55, "volume": 415616.0}, {"date": "2022-02-04", "close": 25.87, "volume": 273096.0}, {"date": "2022-02-07", "close": 26.94, "volume": 290887.0}, {"date": "2022-02-08", "close": 27.79, "volume": 192288.0}, {"date": "2022-02-09", "close": 28.39, "volume": 260347.0}, {"date": "2022-02-10", "close": 28.13, "volume": 351472.0}, {"date": "2022-02-11", "close": 27.7, "volume": 313891.0}, {"date": "2022-02-14", "close": 27.19, "volume": 233844.0}, {"date": "2022-02-15", "close": 28.34, "volume": 230948.0}, {"date": "2022-02-16", "close": 28.08, "volume": 185597.0}, {"date": "2022-02-17", "close": 27.18, "volume": 332149.0}, {"date": "2022-02-18", "close": 26.6, "volume": 370858.0}, {"date": "2022-02-22", "close": 26.94, "volume": 535986.0}, {"date": "2022-02-23", "close": 26.25, "volume": 800699.0}, {"date": "2022-02-24", "close": 25.08, "volume": 1721346.0}, {"date": "2022-02-25", "close": 24.94, "volume": 771661.0}, {"date": "2022-02-28", "close": 26.26, "volume": 845074.0}, {"date": "2022-03-01", "close": 26.56, "volume": 477494.0}, {"date": "2022-03-02", "close": 25.1, "volume": 420556.0}, {"date": "2022-03-03", "close": 23.89, "volume": 479512.0}, {"date": "2022-03-04", "close": 22.73, "volume": 325396.0}, {"date": "2022-03-07", "close": 21.46, "volume": 409810.0}, {"date": "2022-03-08", "close": 21.42, "volume": 338541.0}, {"date": "2022-03-09", "close": 22.71, "volume": 362610.0}, {"date": "2022-03-10", "close": 22.28, "volume": 190358.0}, {"date": "2022-03-11", "close": 21.75, "volume": 426267.0}, {"date": "2022-03-14", "close": 21.13, "volume": 732132.0}, {"date": "2022-03-15", "close": 21.45, "volume": 279978.0}, {"date": "2022-03-16", "close": 23.04, "volume": 323949.0}, {"date": "2022-03-17", "close": 25.18, "volume": 545083.0}, {"date": "2022-03-18", "close": 24.92, "volume": 633458.0}, {"date": "2022-03-21", "close": 23.72, "volume": 219106.0}, {"date": "2022-03-22", "close": 24.4, "volume": 416123.0}, {"date": "2022-03-23", "close": 23.93, "volume": 219432.0}, {"date": "2022-03-24", "close": 24.34, "volume": 237595.0}, {"date": "2022-03-25", "close": 23.58, "volume": 165268.0}, {"date": "2022-03-28", "close": 22.96, "volume": 293256.0}, {"date": "2022-03-29", "close": 24.31, "volume": 223907.0}, {"date": "2022-03-30", "close": 24.55, "volume": 294348.0}, {"date": "2022-03-31", "close": 24.81, "volume": 218626.0}, {"date": "2022-04-01", "close": 25.69, "volume": 199925.0}, {"date": "2022-04-04", "close": 25.83, "volume": 189519.0}, {"date": "2022-04-05", "close": 25.79, "volume": 243159.0}, {"date": "2022-04-06", "close": 25.4, "volume": 443648.0}, {"date": "2022-04-07", "close": 25.5, "volume": 247479.0}, {"date": "2022-04-08", "close": 25.94, "volume": 276245.0}, {"date": "2022-04-11", "close": 26.1, "volume": 470277.0}, {"date": "2022-04-12", "close": 26.79, "volume": 735043.0}, {"date": "2022-04-13", "close": 27.34, "volume": 369709.0}, {"date": "2022-04-14", "close": 27.26, "volume": 486086.0}, {"date": "2022-04-18", "close": 26.01, "volume": 1344697.0}, {"date": "2022-04-19", "close": 27.95, "volume": 395785.0}, {"date": "2022-04-20", "close": 27.66, "volume": 182497.0}, {"date": "2022-04-21", "close": 27.02, "volume": 316020.0}, {"date": "2022-04-22", "close": 26.0, "volume": 485326.0}, {"date": "2022-04-25", "close": 27.0, "volume": 375784.0}, {"date": "2022-04-26", "close": 27.05, "volume": 568384.0}, {"date": "2022-04-27", "close": 25.39, "volume": 490457.0}, {"date": "2022-04-28", "close": 25.16, "volume": 402347.0}, {"date": "2022-04-29", "close": 24.1, "volume": 539502.0}, {"date": "2022-05-02", "close": 25.08, "volume": 550101.0}, {"date": "2022-05-03", "close": 25.34, "volume": 603779.0}, {"date": "2022-05-04", "close": 25.23, "volume": 1145917.0}, {"date": "2022-05-05", "close": 22.62, "volume": 648673.0}, {"date": "2022-05-06", "close": 19.16, "volume": 1140362.0}, {"date": "2022-05-09", "close": 16.08, "volume": 1386636.0}, {"date": "2022-05-10", "close": 16.71, "volume": 1082321.0}, {"date": "2022-05-11", "close": 15.59, "volume": 397182.0}, {"date": "2022-05-12", "close": 16.33, "volume": 602543.0}, {"date": "2022-05-13", "close": 18.71, "volume": 446327.0}, {"date": "2022-05-16", "close": 18.08, "volume": 275016.0}, {"date": "2022-05-17", "close": 18.98, "volume": 495990.0}, {"date": "2022-05-18", "close": 18.16, "volume": 197489.0}, {"date": "2022-05-19", "close": 18.52, "volume": 252692.0}, {"date": "2022-05-20", "close": 19.22, "volume": 363701.0}, {"date": "2022-05-23", "close": 19.77, "volume": 276500.0}, {"date": "2022-05-24", "close": 18.63, "volume": 349537.0}, {"date": "2022-05-25", "close": 18.22, "volume": 347875.0}, {"date": "2022-05-26", "close": 18.39, "volume": 1222395.0}, {"date": "2022-05-27", "close": 18.5, "volume": 447991.0}, {"date": "2022-05-31", "close": 18.26, "volume": 831219.0}, {"date": "2022-06-01", "close": 17.64, "volume": 628704.0}, {"date": "2022-06-02", "close": 19.09, "volume": 251986.0}, {"date": "2022-06-03", "close": 18.5, "volume": 256591.0}, {"date": "2022-06-06", "close": 18.71, "volume": 488759.0}, {"date": "2022-06-07", "close": 19.62, "volume": 316442.0}, {"date": "2022-06-08", "close": 19.48, "volume": 313691.0}, {"date": "2022-06-09", "close": 18.53, "volume": 555526.0}, {"date": "2022-06-10", "close": 18.33, "volume": 895421.0}, {"date": "2022-06-13", "close": 16.52, "volume": 369119.0}, {"date": "2022-06-14", "close": 15.2, "volume": 1288420.0}, {"date": "2022-06-15", "close": 14.98, "volume": 871269.0}, {"date": "2022-06-16", "close": 14.0, "volume": 727310.0}, {"date": "2022-06-17", "close": 14.32, "volume": 846936.0}, {"date": "2022-06-21", "close": 14.59, "volume": 680884.0}, {"date": "2022-06-22", "close": 14.93, "volume": 803120.0}, {"date": "2022-06-23", "close": 15.9, "volume": 829501.0}, {"date": "2022-06-24", "close": 15.85, "volume": 1380374.0}, {"date": "2022-06-27", "close": 15.84, "volume": 626277.0}, {"date": "2022-06-28", "close": 15.14, "volume": 520891.0}, {"date": "2022-06-29", "close": 14.79, "volume": 347383.0}, {"date": "2022-06-30", "close": 14.72, "volume": 450190.0}, {"date": "2022-07-01", "close": 15.35, "volume": 236276.0}, {"date": "2022-07-05", "close": 17.02, "volume": 384689.0}, {"date": "2022-07-06", "close": 16.98, "volume": 407554.0}, {"date": "2022-07-07", "close": 17.33, "volume": 223377.0}, {"date": "2022-07-08", "close": 17.3, "volume": 293274.0}, {"date": "2022-07-11", "close": 15.82, "volume": 334334.0}, {"date": "2022-07-12", "close": 15.66, "volume": 254622.0}, {"date": "2022-07-13", "close": 15.69, "volume": 196661.0}, {"date": "2022-07-14", "close": 15.45, "volume": 290637.0}, {"date": "2022-07-15", "close": 15.96, "volume": 226261.0}, {"date": "2022-07-18", "close": 15.57, "volume": 193670.0}, {"date": "2022-07-19", "close": 16.29, "volume": 313856.0}, {"date": "2022-07-20", "close": 17.03, "volume": 142357.0}, {"date": "2022-07-21", "close": 17.39, "volume": 182472.0}, {"date": "2022-07-22", "close": 16.54, "volume": 223545.0}, {"date": "2022-07-25", "close": 15.99, "volume": 552333.0}, {"date": "2022-07-26", "close": 15.98, "volume": 384689.0}, {"date": "2022-07-27", "close": 16.51, "volume": 451204.0}, {"date": "2022-07-28", "close": 17.14, "volume": 329348.0}, {"date": "2022-07-29", "close": 17.04, "volume": 324417.0}, {"date": "2022-08-01", "close": 17.5, "volume": 565272.0}, {"date": "2022-08-02", "close": 18.48, "volume": 803401.0}, {"date": "2022-08-03", "close": 19.11, "volume": 748143.0}, {"date": "2022-08-04", "close": 19.36, "volume": 127114.0}, {"date": "2022-08-05", "close": 20.99, "volume": 325573.0}, {"date": "2022-08-08", "close": 21.39, "volume": 380481.0}, {"date": "2022-08-09", "close": 20.51, "volume": 288956.0}, {"date": "2022-08-10", "close": 23.99, "volume": 531237.0}, {"date": "2022-08-11", "close": 22.8, "volume": 407352.0}, {"date": "2022-08-12", "close": 22.19, "volume": 219966.0}, {"date": "2022-08-15", "close": 22.46, "volume": 187801.0}, {"date": "2022-08-16", "close": 21.51, "volume": 162455.0}, {"date": "2022-08-17", "close": 21.18, "volume": 905456.0}, {"date": "2022-08-18", "close": 20.86, "volume": 195846.0}, {"date": "2022-08-19", "close": 19.74, "volume": 153677.0}, {"date": "2022-08-22", "close": 19.49, "volume": 360684.0}, {"date": "2022-08-23", "close": 20.26, "volume": 553722.0}, {"date": "2022-08-24", "close": 20.74, "volume": 242529.0}, {"date": "2022-08-25", "close": 20.83, "volume": 234784.0}, {"date": "2022-08-26", "close": 19.19, "volume": 332679.0}, {"date": "2022-08-29", "close": 18.46, "volume": 242223.0}, {"date": "2022-08-30", "close": 18.67, "volume": 387315.0}, {"date": "2022-08-31", "close": 18.37, "volume": 149200.0}, {"date": "2022-09-01", "close": 18.49, "volume": 206954.0}, {"date": "2022-09-02", "close": 18.16, "volume": 261692.0}, {"date": "2022-09-06", "close": 17.99, "volume": 378352.0}, {"date": "2022-09-07", "close": 19.44, "volume": 354491.0}, {"date": "2022-09-08", "close": 19.44, "volume": 131183.0}, {"date": "2022-09-09", "close": 20.35, "volume": 399090.0}, {"date": "2022-09-12", "close": 20.72, "volume": 280086.0}, {"date": "2022-09-13", "close": 20.0, "volume": 213125.0}, {"date": "2022-09-14", "close": 19.83, "volume": 287783.0}, {"date": "2022-09-15", "close": 19.75, "volume": 319057.0}, {"date": "2022-09-16", "close": 18.28, "volume": 392933.0}, {"date": "2022-09-19", "close": 17.83, "volume": 121526.0}, {"date": "2022-09-20", "close": 17.5, "volume": 159092.0}, {"date": "2022-09-21", "close": 17.57, "volume": 152585.0}, {"date": "2022-09-22", "close": 16.56, "volume": 404737.0}, {"date": "2022-09-23", "close": 16.37, "volume": 206774.0}, {"date": "2022-09-26", "close": 16.38, "volume": 201884.0}, {"date": "2022-09-27", "close": 16.45, "volume": 156355.0}, {"date": "2022-09-28", "close": 17.52, "volume": 327678.0}, {"date": "2022-09-29", "close": 17.06, "volume": 157464.0}, {"date": "2022-09-30", "close": 16.66, "volume": 217146.0}, {"date": "2022-10-03", "close": 17.35, "volume": 500655.0}, {"date": "2022-10-04", "close": 17.25, "volume": 663758.0}, {"date": "2022-10-05", "close": 17.26, "volume": 212138.0}, {"date": "2022-10-06", "close": 16.92, "volume": 164383.0}, {"date": "2022-10-07", "close": 15.51, "volume": 338001.0}, {"date": "2022-10-10", "close": 14.79, "volume": 166787.0}, {"date": "2022-10-11", "close": 14.96, "volume": 205158.0}, {"date": "2022-10-12", "close": 14.42, "volume": 118497.0}, {"date": "2022-10-13", "close": 14.45, "volume": 312383.0}, {"date": "2022-10-14", "close": 13.81, "volume": 129913.0}, {"date": "2022-10-17", "close": 14.45, "volume": 216469.0}, {"date": "2022-10-18", "close": 14.83, "volume": 401749.0}, {"date": "2022-10-19", "close": 13.75, "volume": 361283.0}, {"date": "2022-10-20", "close": 14.19, "volume": 262834.0}, {"date": "2022-10-21", "close": 14.5, "volume": 264787.0}, {"date": "2022-10-24", "close": 13.91, "volume": 196739.0}, {"date": "2022-10-25", "close": 14.21, "volume": 138668.0}, {"date": "2022-10-26", "close": 14.38, "volume": 593534.0}, {"date": "2022-10-27", "close": 13.64, "volume": 473458.0}, {"date": "2022-10-28", "close": 13.5, "volume": 706126.0}, {"date": "2022-10-31", "close": 13.36, "volume": 940855.0}, {"date": "2022-11-01", "close": 13.23, "volume": 220152.0}, {"date": "2022-11-02", "close": 13.64, "volume": 479214.0}, {"date": "2022-11-03", "close": 12.34, "volume": 387095.0}, {"date": "2022-11-04", "close": 4.82, "volume": 5534771.0}, {"date": "2022-11-07", "close": 4.99, "volume": 1668526.0}, {"date": "2022-11-08", "close": 5.31, "volume": 3415227.0}, {"date": "2022-11-09", "close": 4.93, "volume": 1285467.0}, {"date": "2022-11-10", "close": 5.71, "volume": 2516211.0}, {"date": "2022-11-11", "close": 6.53, "volume": 1825161.0}, {"date": "2022-11-14", "close": 5.82, "volume": 646366.0}, {"date": "2022-11-15", "close": 6.04, "volume": 413704.0}, {"date": "2022-11-16", "close": 5.52, "volume": 553206.0}, {"date": "2022-11-17", "close": 5.26, "volume": 732598.0}, {"date": "2022-11-18", "close": 6.06, "volume": 962819.0}, {"date": "2022-11-21", "close": 5.5, "volume": 393197.0}, {"date": "2022-11-22", "close": 5.34, "volume": 317267.0}, {"date": "2022-11-23", "close": 5.52, "volume": 438105.0}, {"date": "2022-11-25", "close": 5.78, "volume": 223712.0}, {"date": "2022-11-28", "close": 5.43, "volume": 485940.0}, {"date": "2022-11-29", "close": 5.34, "volume": 346103.0}, {"date": "2022-11-30", "close": 6.02, "volume": 569978.0}, {"date": "2022-12-01", "close": 6.14, "volume": 704220.0}, {"date": "2022-12-02", "close": 6.51, "volume": 364093.0}, {"date": "2022-12-05", "close": 6.18, "volume": 370567.0}, {"date": "2022-12-06", "close": 6.08, "volume": 516350.0}, {"date": "2022-12-07", "close": 6.16, "volume": 272083.0}, {"date": "2022-12-08", "close": 5.95, "volume": 240911.0}, {"date": "2022-12-09", "close": 5.88, "volume": 202196.0}, {"date": "2022-12-12", "close": 6.35, "volume": 674342.0}, {"date": "2022-12-13", "close": 6.95, "volume": 546315.0}, {"date": "2022-12-14", "close": 6.84, "volume": 610188.0}, {"date": "2022-12-15", "close": 7.14, "volume": 732346.0}, {"date": "2022-12-16", "close": 7.39, "volume": 1118427.0}, {"date": "2022-12-19", "close": 7.06, "volume": 776209.0}, {"date": "2022-12-20", "close": 7.84, "volume": 1046343.0}, {"date": "2022-12-21", "close": 8.24, "volume": 814884.0}, {"date": "2022-12-22", "close": 8.07, "volume": 393373.0}, {"date": "2022-12-23", "close": 7.85, "volume": 310037.0}, {"date": "2022-12-27", "close": 7.57, "volume": 291479.0}, {"date": "2022-12-28", "close": 7.74, "volume": 246649.0}, {"date": "2022-12-29", "close": 8.21, "volume": 359032.0}, {"date": "2022-12-30", "close": 8.43, "volume": 274445.0}, {"date": "2023-01-03", "close": 7.49, "volume": 961428.0}, {"date": "2023-01-04", "close": 8.25, "volume": 661081.0}, {"date": "2023-01-05", "close": 7.93, "volume": 491727.0}, {"date": "2023-01-06", "close": 7.79, "volume": 305599.0}, {"date": "2023-01-09", "close": 8.07, "volume": 635710.0}, {"date": "2023-01-10", "close": 8.54, "volume": 495594.0}, {"date": "2023-01-11", "close": 8.63, "volume": 313667.0}, {"date": "2023-01-12", "close": 8.68, "volume": 257578.0}, {"date": "2023-01-13", "close": 8.92, "volume": 410120.0}, {"date": "2023-01-17", "close": 8.78, "volume": 240417.0}, {"date": "2023-01-18", "close": 8.67, "volume": 232578.0}, {"date": "2023-01-19", "close": 8.59, "volume": 191856.0}, {"date": "2023-01-20", "close": 8.66, "volume": 318825.0}, {"date": "2023-01-23", "close": 8.78, "volume": 802011.0}, {"date": "2023-01-24", "close": 8.83, "volume": 297915.0}, {"date": "2023-01-25", "close": 8.72, "volume": 347629.0}, {"date": "2023-01-26", "close": 8.95, "volume": 566280.0}, {"date": "2023-01-27", "close": 9.2, "volume": 163471.0}, {"date": "2023-01-30", "close": 8.79, "volume": 238017.0}, {"date": "2023-01-31", "close": 8.89, "volume": 486292.0}, {"date": "2023-02-01", "close": 9.42, "volume": 541440.0}, {"date": "2023-02-02", "close": 9.1, "volume": 502876.0}, {"date": "2023-02-03", "close": 8.81, "volume": 591982.0}, {"date": "2023-02-06", "close": 9.02, "volume": 311644.0}, {"date": "2023-02-07", "close": 9.19, "volume": 371079.0}, {"date": "2023-02-08", "close": 8.85, "volume": 418182.0}, {"date": "2023-02-09", "close": 8.65, "volume": 349035.0}, {"date": "2023-02-10", "close": 8.87, "volume": 283503.0}, {"date": "2023-02-13", "close": 8.93, "volume": 239954.0}, {"date": "2023-02-14", "close": 9.34, "volume": 355552.0}, {"date": "2023-02-15", "close": 9.34, "volume": 263218.0}, {"date": "2023-02-16", "close": 9.1, "volume": 451021.0}, {"date": "2023-02-17", "close": 9.23, "volume": 281684.0}, {"date": "2023-02-21", "close": 8.72, "volume": 444367.0}, {"date": "2023-02-22", "close": 8.76, "volume": 518938.0}, {"date": "2023-02-23", "close": 10.53, "volume": 1678088.0}, {"date": "2023-02-24", "close": 10.37, "volume": 740197.0}, {"date": "2023-02-27", "close": 10.99, "volume": 1078213.0}, {"date": "2023-02-28", "close": 11.23, "volume": 883661.0}, {"date": "2023-03-01", "close": 11.48, "volume": 1681769.0}, {"date": "2023-03-02", "close": 11.39, "volume": 1064703.0}, {"date": "2023-03-03", "close": 11.86, "volume": 1018423.0}, {"date": "2023-03-06", "close": 11.77, "volume": 785809.0}, {"date": "2023-03-07", "close": 11.76, "volume": 614139.0}, {"date": "2023-03-08", "close": 11.68, "volume": 344506.0}, {"date": "2023-03-09", "close": 11.4, "volume": 442561.0}, {"date": "2023-03-10", "close": 10.74, "volume": 890119.0}, {"date": "2023-03-13", "close": 11.17, "volume": 341955.0}, {"date": "2023-03-14", "close": 11.27, "volume": 322660.0}, {"date": "2023-03-15", "close": 11.18, "volume": 362448.0}, {"date": "2023-03-16", "close": 11.38, "volume": 441366.0}, {"date": "2023-03-17", "close": 11.72, "volume": 1153485.0}, {"date": "2023-03-20", "close": 12.0, "volume": 266924.0}, {"date": "2023-03-21", "close": 12.54, "volume": 901331.0}, {"date": "2023-03-22", "close": 11.98, "volume": 366053.0}, {"date": "2023-03-23", "close": 11.35, "volume": 839979.0}, {"date": "2023-03-24", "close": 11.08, "volume": 598698.0}, {"date": "2023-03-27", "close": 11.21, "volume": 340566.0}, {"date": "2023-03-28", "close": 10.46, "volume": 381763.0}, {"date": "2023-03-29", "close": 10.93, "volume": 268029.0}, {"date": "2023-03-30", "close": 10.97, "volume": 243379.0}, {"date": "2023-03-31", "close": 11.18, "volume": 671092.0}, {"date": "2023-04-03", "close": 10.87, "volume": 264633.0}, {"date": "2023-04-04", "close": 10.78, "volume": 165798.0}, {"date": "2023-04-05", "close": 10.96, "volume": 388909.0}, {"date": "2023-04-06", "close": 11.2, "volume": 578823.0}, {"date": "2023-04-10", "close": 10.99, "volume": 212159.0}, {"date": "2023-04-11", "close": 11.0, "volume": 539009.0}, {"date": "2023-04-12", "close": 10.96, "volume": 242221.0}, {"date": "2023-04-13", "close": 10.96, "volume": 301189.0}, {"date": "2023-04-14", "close": 10.9, "volume": 240027.0}, {"date": "2023-04-17", "close": 11.56, "volume": 407071.0}, {"date": "2023-04-18", "close": 11.92, "volume": 347940.0}, {"date": "2023-04-19", "close": 12.35, "volume": 659367.0}, {"date": "2023-04-20", "close": 12.23, "volume": 238704.0}, {"date": "2023-04-21", "close": 12.5, "volume": 680934.0}, {"date": "2023-04-24", "close": 12.39, "volume": 269742.0}, {"date": "2023-04-25", "close": 11.7, "volume": 459287.0}, {"date": "2023-04-26", "close": 11.69, "volume": 269337.0}, {"date": "2023-04-27", "close": 11.45, "volume": 202411.0}, {"date": "2023-04-28", "close": 11.75, "volume": 222932.0}, {"date": "2023-05-01", "close": 12.32, "volume": 310483.0}, {"date": "2023-05-02", "close": 11.47, "volume": 288284.0}, {"date": "2023-05-03", "close": 12.46, "volume": 840949.0}, {"date": "2023-05-04", "close": 12.22, "volume": 240262.0}, {"date": "2023-05-05", "close": 12.29, "volume": 219885.0}, {"date": "2023-05-08", "close": 12.43, "volume": 251498.0}, {"date": "2023-05-09", "close": 12.58, "volume": 172613.0}, {"date": "2023-05-10", "close": 13.06, "volume": 218380.0}, {"date": "2023-05-11", "close": 12.88, "volume": 181378.0}, {"date": "2023-05-12", "close": 12.99, "volume": 273879.0}, {"date": "2023-05-15", "close": 13.13, "volume": 159327.0}, {"date": "2023-05-16", "close": 12.71, "volume": 138372.0}, {"date": "2023-05-17", "close": 12.51, "volume": 136328.0}, {"date": "2023-05-18", "close": 12.39, "volume": 161886.0}, {"date": "2023-05-19", "close": 12.32, "volume": 180432.0}, {"date": "2023-05-22", "close": 12.61, "volume": 150567.0}, {"date": "2023-05-23", "close": 12.28, "volume": 158594.0}, {"date": "2023-05-24", "close": 12.25, "volume": 161652.0}, {"date": "2023-05-25", "close": 11.54, "volume": 170666.0}, {"date": "2023-05-26", "close": 11.52, "volume": 134034.0}, {"date": "2023-05-30", "close": 11.51, "volume": 122984.0}, {"date": "2023-05-31", "close": 12.01, "volume": 466690.0}, {"date": "2023-06-01", "close": 12.14, "volume": 306851.0}, {"date": "2023-06-02", "close": 12.78, "volume": 199954.0}, {"date": "2023-06-05", "close": 12.43, "volume": 252939.0}, {"date": "2023-06-06", "close": 12.75, "volume": 298293.0}, {"date": "2023-06-07", "close": 12.44, "volume": 242625.0}, {"date": "2023-06-08", "close": 12.19, "volume": 148094.0}, {"date": "2023-06-09", "close": 12.55, "volume": 182052.0}, {"date": "2023-06-12", "close": 12.61, "volume": 229406.0}, {"date": "2023-06-13", "close": 12.8, "volume": 138415.0}, {"date": "2023-06-14", "close": 12.75, "volume": 351269.0}, {"date": "2023-06-15", "close": 12.81, "volume": 347349.0}, {"date": "2023-06-16", "close": 12.62, "volume": 808414.0}, {"date": "2023-06-20", "close": 13.65, "volume": 430241.0}, {"date": "2023-06-21", "close": 13.17, "volume": 516268.0}, {"date": "2023-06-22", "close": 13.21, "volume": 374871.0}, {"date": "2023-06-23", "close": 12.88, "volume": 551003.0}, {"date": "2023-06-26", "close": 12.87, "volume": 185555.0}, {"date": "2023-06-27", "close": 12.89, "volume": 196762.0}, {"date": "2023-06-28", "close": 12.98, "volume": 268613.0}, {"date": "2023-06-29", "close": 13.06, "volume": 226484.0}, {"date": "2023-06-30", "close": 13.11, "volume": 465954.0}, {"date": "2023-07-03", "close": 12.98, "volume": 68006.0}, {"date": "2023-07-05", "close": 13.4, "volume": 194966.0}, {"date": "2023-07-06", "close": 12.83, "volume": 175390.0}, {"date": "2023-07-07", "close": 12.52, "volume": 93601.0}, {"date": "2023-07-10", "close": 12.99, "volume": 86676.0}, {"date": "2023-07-11", "close": 13.3, "volume": 165623.0}, {"date": "2023-07-12", "close": 13.65, "volume": 205168.0}, {"date": "2023-07-13", "close": 13.22, "volume": 134667.0}, {"date": "2023-07-14", "close": 13.48, "volume": 211577.0}, {"date": "2023-07-17", "close": 13.33, "volume": 201512.0}, {"date": "2023-07-18", "close": 13.14, "volume": 183450.0}, {"date": "2023-07-19", "close": 13.01, "volume": 144549.0}, {"date": "2023-07-20", "close": 12.69, "volume": 136480.0}, {"date": "2023-07-21", "close": 12.59, "volume": 129408.0}, {"date": "2023-07-24", "close": 12.69, "volume": 157779.0}, {"date": "2023-07-25", "close": 12.59, "volume": 156715.0}, {"date": "2023-07-26", "close": 13.5, "volume": 482996.0}, {"date": "2023-07-27", "close": 12.93, "volume": 293716.0}, {"date": "2023-07-28", "close": 13.44, "volume": 163103.0}, {"date": "2023-07-31", "close": 14.0, "volume": 695232.0}, {"date": "2023-08-01", "close": 13.81, "volume": 137900.0}, {"date": "2023-08-02", "close": 13.23, "volume": 203440.0}, {"date": "2023-08-03", "close": 13.25, "volume": 476192.0}, {"date": "2023-08-04", "close": 13.26, "volume": 198690.0}, {"date": "2023-08-07", "close": 12.71, "volume": 161245.0}, {"date": "2023-08-08", "close": 12.08, "volume": 161870.0}, {"date": "2023-08-09", "close": 11.24, "volume": 213323.0}, {"date": "2023-08-10", "close": 10.98, "volume": 211794.0}, {"date": "2023-08-11", "close": 10.81, "volume": 132426.0}, {"date": "2023-08-14", "close": 10.9, "volume": 105771.0}, {"date": "2023-08-15", "close": 11.16, "volume": 167346.0}, {"date": "2023-08-16", "close": 10.56, "volume": 178390.0}, {"date": "2023-08-17", "close": 10.03, "volume": 191140.0}, {"date": "2023-08-18", "close": 10.35, "volume": 163463.0}, {"date": "2023-08-21", "close": 10.38, "volume": 131662.0}, {"date": "2023-08-22", "close": 10.56, "volume": 118018.0}, {"date": "2023-08-23", "close": 10.5, "volume": 120546.0}, {"date": "2023-08-24", "close": 10.4, "volume": 120865.0}, {"date": "2023-08-25", "close": 10.79, "volume": 209585.0}, {"date": "2023-08-28", "close": 10.73, "volume": 98051.0}, {"date": "2023-08-29", "close": 10.6, "volume": 209510.0}, {"date": "2023-08-30", "close": 10.6, "volume": 103451.0}, {"date": "2023-08-31", "close": 10.46, "volume": 180316.0}, {"date": "2023-09-01", "close": 10.22, "volume": 325560.0}, {"date": "2023-09-05", "close": 10.55, "volume": 303003.0}, {"date": "2023-09-06", "close": 11.15, "volume": 179016.0}, {"date": "2023-09-07", "close": 10.77, "volume": 159052.0}, {"date": "2023-09-08", "close": 10.41, "volume": 94319.0}, {"date": "2023-09-11", "close": 10.77, "volume": 208392.0}, {"date": "2023-09-12", "close": 10.06, "volume": 105118.0}, {"date": "2023-09-13", "close": 10.23, "volume": 176282.0}, {"date": "2023-09-14", "close": 10.17, "volume": 235372.0}, {"date": "2023-09-15", "close": 10.37, "volume": 328755.0}, {"date": "2023-09-18", "close": 10.56, "volume": 142807.0}, {"date": "2023-09-19", "close": 10.77, "volume": 225426.0}, {"date": "2023-09-20", "close": 10.55, "volume": 205398.0}, {"date": "2023-09-21", "close": 10.5, "volume": 262954.0}, {"date": "2023-09-22", "close": 10.31, "volume": 323805.0}, {"date": "2023-09-25", "close": 10.25, "volume": 597126.0}, {"date": "2023-09-26", "close": 9.97, "volume": 300620.0}, {"date": "2023-09-27", "close": 9.88, "volume": 224362.0}, {"date": "2023-09-28", "close": 10.23, "volume": 160108.0}, {"date": "2023-09-29", "close": 10.33, "volume": 125674.0}, {"date": "2023-10-02", "close": 10.09, "volume": 174380.0}, {"date": "2023-10-03", "close": 9.92, "volume": 104020.0}, {"date": "2023-10-04", "close": 9.67, "volume": 114180.0}, {"date": "2023-10-05", "close": 9.72, "volume": 121778.0}, {"date": "2023-10-06", "close": 10.04, "volume": 130959.0}, {"date": "2023-10-09", "close": 10.16, "volume": 205327.0}, {"date": "2023-10-10", "close": 10.33, "volume": 174914.0}, {"date": "2023-10-11", "close": 8.95, "volume": 231676.0}, {"date": "2023-10-12", "close": 8.06, "volume": 229280.0}, {"date": "2023-10-13", "close": 7.99, "volume": 225768.0}, {"date": "2023-10-16", "close": 8.2, "volume": 216731.0}, {"date": "2023-10-17", "close": 8.6, "volume": 223410.0}, {"date": "2023-10-18", "close": 8.46, "volume": 139616.0}, {"date": "2023-10-19", "close": 8.4, "volume": 176685.0}, {"date": "2023-10-20", "close": 8.47, "volume": 166047.0}, {"date": "2023-10-23", "close": 8.58, "volume": 165156.0}, {"date": "2023-10-24", "close": 8.83, "volume": 208173.0}, {"date": "2023-10-25", "close": 8.4, "volume": 266866.0}, {"date": "2023-10-26", "close": 8.07, "volume": 141493.0}, {"date": "2023-10-27", "close": 8.22, "volume": 172672.0}, {"date": "2023-10-30", "close": 7.89, "volume": 278305.0}, {"date": "2023-10-31", "close": 8.79, "volume": 366671.0}, {"date": "2023-11-01", "close": 9.08, "volume": 201100.0}, {"date": "2023-11-02", "close": 9.37, "volume": 217123.0}, {"date": "2023-11-03", "close": 9.92, "volume": 212764.0}, {"date": "2023-11-06", "close": 9.61, "volume": 181536.0}, {"date": "2023-11-07", "close": 9.57, "volume": 136800.0}, {"date": "2023-11-08", "close": 9.41, "volume": 219566.0}, {"date": "2023-11-09", "close": 9.24, "volume": 133341.0}, {"date": "2023-11-10", "close": 9.25, "volume": 312424.0}, {"date": "2023-11-13", "close": 10.02, "volume": 293454.0}, {"date": "2023-11-14", "close": 10.98, "volume": 722034.0}, {"date": "2023-11-15", "close": 10.81, "volume": 561938.0}, {"date": "2023-11-16", "close": 10.84, "volume": 188233.0}, {"date": "2023-11-17", "close": 10.85, "volume": 495157.0}, {"date": "2023-11-20", "close": 10.85, "volume": 200148.0}, {"date": "2023-11-21", "close": 10.56, "volume": 163197.0}, {"date": "2023-11-22", "close": 10.6, "volume": 275367.0}, {"date": "2023-11-24", "close": 11.05, "volume": 234404.0}, {"date": "2023-11-27", "close": 11.09, "volume": 232322.0}, {"date": "2023-11-28", "close": 11.04, "volume": 159657.0}, {"date": "2023-11-29", "close": 11.03, "volume": 229769.0}, {"date": "2023-11-30", "close": 10.9, "volume": 442809.0}, {"date": "2023-12-01", "close": 11.23, "volume": 791856.0}, {"date": "2023-12-04", "close": 11.31, "volume": 213093.0}, {"date": "2023-12-05", "close": 11.61, "volume": 174356.0}, {"date": "2023-12-06", "close": 11.48, "volume": 105113.0}, {"date": "2023-12-07", "close": 11.77, "volume": 160187.0}, {"date": "2023-12-08", "close": 11.79, "volume": 174018.0}, {"date": "2023-12-11", "close": 11.54, "volume": 126709.0}, {"date": "2023-12-12", "close": 11.64, "volume": 170654.0}, {"date": "2023-12-13", "close": 12.6, "volume": 153980.0}, {"date": "2023-12-14", "close": 13.14, "volume": 251934.0}, {"date": "2023-12-15", "close": 12.3, "volume": 803775.0}, {"date": "2023-12-18", "close": 12.35, "volume": 242476.0}, {"date": "2023-12-19", "close": 12.28, "volume": 223698.0}, {"date": "2023-12-20", "close": 12.1, "volume": 189422.0}, {"date": "2023-12-21", "close": 12.66, "volume": 393280.0}, {"date": "2023-12-22", "close": 12.69, "volume": 235763.0}, {"date": "2023-12-26", "close": 12.96, "volume": 224779.0}, {"date": "2023-12-27", "close": 13.07, "volume": 314360.0}, {"date": "2023-12-28", "close": 13.09, "volume": 233996.0}, {"date": "2023-12-29", "close": 12.75, "volume": 203727.0}, {"date": "2024-01-02", "close": 12.7, "volume": 186623.0}, {"date": "2024-01-03", "close": 12.01, "volume": 263658.0}, {"date": "2024-01-04", "close": 11.99, "volume": 225622.0}, {"date": "2024-01-05", "close": 11.98, "volume": 234966.0}, {"date": "2024-01-08", "close": 12.28, "volume": 219456.0}, {"date": "2024-01-09", "close": 12.76, "volume": 351751.0}, {"date": "2024-01-10", "close": 12.8, "volume": 326262.0}, {"date": "2024-01-11", "close": 12.93, "volume": 372396.0}, {"date": "2024-01-12", "close": 12.73, "volume": 159338.0}, {"date": "2024-01-16", "close": 12.75, "volume": 217864.0}, {"date": "2024-01-17", "close": 12.72, "volume": 150365.0}, {"date": "2024-01-18", "close": 12.83, "volume": 163989.0}, {"date": "2024-01-19", "close": 13.01, "volume": 351322.0}, {"date": "2024-01-22", "close": 13.48, "volume": 362548.0}, {"date": "2024-01-23", "close": 13.52, "volume": 297103.0}, {"date": "2024-01-24", "close": 13.18, "volume": 233695.0}, {"date": "2024-01-25", "close": 13.39, "volume": 170826.0}, {"date": "2024-01-26", "close": 13.4, "volume": 179000.0}, {"date": "2024-01-29", "close": 13.72, "volume": 145089.0}, {"date": "2024-01-30", "close": 13.2, "volume": 200127.0}, {"date": "2024-01-31", "close": 13.28, "volume": 476807.0}, {"date": "2024-02-01", "close": 14.29, "volume": 319808.0}, {"date": "2024-02-02", "close": 14.26, "volume": 507637.0}, {"date": "2024-02-05", "close": 14.31, "volume": 332454.0}, {"date": "2024-02-06", "close": 14.46, "volume": 361978.0}, {"date": "2024-02-07", "close": 14.48, "volume": 194795.0}, {"date": "2024-02-08", "close": 14.32, "volume": 429911.0}, {"date": "2024-02-09", "close": 14.25, "volume": 319635.0}, {"date": "2024-02-12", "close": 14.65, "volume": 768866.0}, {"date": "2024-02-13", "close": 14.27, "volume": 367730.0}, {"date": "2024-02-14", "close": 14.65, "volume": 176022.0}, {"date": "2024-02-15", "close": 14.58, "volume": 224326.0}, {"date": "2024-02-16", "close": 14.32, "volume": 309166.0}, {"date": "2024-02-20", "close": 14.41, "volume": 654260.0}, {"date": "2024-02-21", "close": 14.5, "volume": 823273.0}, {"date": "2024-02-22", "close": 11.86, "volume": 2164942.0}, {"date": "2024-02-23", "close": 10.81, "volume": 1353051.0}, {"date": "2024-02-26", "close": 10.39, "volume": 786612.0}, {"date": "2024-02-27", "close": 10.12, "volume": 546716.0}, {"date": "2024-02-28", "close": 9.36, "volume": 1784307.0}, {"date": "2024-02-29", "close": 9.22, "volume": 1439902.0}, {"date": "2024-03-01", "close": 9.3, "volume": 517543.0}, {"date": "2024-03-04", "close": 9.26, "volume": 413232.0}, {"date": "2024-03-05", "close": 9.0, "volume": 384751.0}, {"date": "2024-03-06", "close": 8.85, "volume": 369470.0}, {"date": "2024-03-07", "close": 8.8, "volume": 261852.0}, {"date": "2024-03-08", "close": 9.09, "volume": 426247.0}, {"date": "2024-03-11", "close": 8.71, "volume": 262791.0}, {"date": "2024-03-12", "close": 8.9, "volume": 614056.0}, {"date": "2024-03-13", "close": 8.78, "volume": 281624.0}, {"date": "2024-03-14", "close": 8.8, "volume": 714832.0}, {"date": "2024-03-15", "close": 8.95, "volume": 1130691.0}, {"date": "2024-03-18", "close": 8.83, "volume": 490767.0}, {"date": "2024-03-19", "close": 9.32, "volume": 602675.0}, {"date": "2024-03-20", "close": 9.53, "volume": 554152.0}, {"date": "2024-03-21", "close": 9.39, "volume": 900022.0}, {"date": "2024-03-22", "close": 9.21, "volume": 591322.0}, {"date": "2024-03-25", "close": 8.93, "volume": 345286.0}, {"date": "2024-03-26", "close": 8.99, "volume": 540854.0}, {"date": "2024-03-27", "close": 9.11, "volume": 716721.0}, {"date": "2024-03-28", "close": 9.27, "volume": 943295.0}, {"date": "2024-04-01", "close": 9.13, "volume": 465372.0}, {"date": "2024-04-02", "close": 8.51, "volume": 649574.0}, {"date": "2024-04-03", "close": 7.95, "volume": 869916.0}, {"date": "2024-04-04", "close": 7.86, "volume": 605888.0}, {"date": "2024-04-05", "close": 8.24, "volume": 458046.0}, {"date": "2024-04-08", "close": 8.39, "volume": 532331.0}, {"date": "2024-04-09", "close": 8.65, "volume": 653663.0}, {"date": "2024-04-10", "close": 8.32, "volume": 590715.0}, {"date": "2024-04-11", "close": 8.35, "volume": 402212.0}, {"date": "2024-04-12", "close": 7.89, "volume": 1480409.0}, {"date": "2024-04-15", "close": 7.47, "volume": 573323.0}, {"date": "2024-04-16", "close": 7.42, "volume": 425118.0}, {"date": "2024-04-17", "close": 7.43, "volume": 358066.0}, {"date": "2024-04-18", "close": 7.5, "volume": 542149.0}, {"date": "2024-04-19", "close": 7.51, "volume": 347792.0}, {"date": "2024-04-22", "close": 7.4, "volume": 236579.0}, {"date": "2024-04-23", "close": 7.5, "volume": 235799.0}, {"date": "2024-04-24", "close": 7.52, "volume": 198804.0}, {"date": "2024-04-25", "close": 7.3, "volume": 492098.0}, {"date": "2024-04-26", "close": 7.28, "volume": 388074.0}, {"date": "2024-04-29", "close": 7.5, "volume": 329623.0}, {"date": "2024-04-30", "close": 7.61, "volume": 772391.0}, {"date": "2024-05-01", "close": 7.72, "volume": 720866.0}, {"date": "2024-05-02", "close": 9.38, "volume": 1503335.0}, {"date": "2024-05-03", "close": 9.82, "volume": 999827.0}, {"date": "2024-05-06", "close": 9.28, "volume": 356754.0}, {"date": "2024-05-07", "close": 9.53, "volume": 215882.0}, {"date": "2024-05-08", "close": 8.81, "volume": 1130188.0}, {"date": "2024-05-09", "close": 8.75, "volume": 586871.0}, {"date": "2024-05-10", "close": 8.41, "volume": 294382.0}, {"date": "2024-05-13", "close": 8.77, "volume": 215009.0}, {"date": "2024-05-14", "close": 8.91, "volume": 201321.0}, {"date": "2024-05-15", "close": 9.32, "volume": 266215.0}, {"date": "2024-05-16", "close": 9.05, "volume": 174199.0}, {"date": "2024-05-17", "close": 9.0, "volume": 170408.0}, {"date": "2024-05-20", "close": 8.92, "volume": 135535.0}, {"date": "2024-05-21", "close": 8.78, "volume": 156581.0}, {"date": "2024-05-22", "close": 8.95, "volume": 115847.0}, {"date": "2024-05-23", "close": 8.38, "volume": 158994.0}, {"date": "2024-05-24", "close": 8.07, "volume": 272255.0}, {"date": "2024-05-28", "close": 8.01, "volume": 185529.0}, {"date": "2024-05-29", "close": 7.53, "volume": 987558.0}, {"date": "2024-05-30", "close": 7.3, "volume": 332281.0}, {"date": "2024-05-31", "close": 7.25, "volume": 1137108.0}, {"date": "2024-06-03", "close": 6.9, "volume": 442696.0}, {"date": "2024-06-04", "close": 6.97, "volume": 352411.0}, {"date": "2024-06-05", "close": 7.06, "volume": 320958.0}, {"date": "2024-06-06", "close": 7.08, "volume": 264227.0}, {"date": "2024-06-07", "close": 6.94, "volume": 170071.0}, {"date": "2024-06-10", "close": 6.8, "volume": 274715.0}, {"date": "2024-06-11", "close": 6.445, "volume": 300278.0}, {"date": "2024-06-12", "close": 6.79, "volume": 359818.0}, {"date": "2024-06-13", "close": 6.255, "volume": 263329.0}, {"date": "2024-06-14", "close": 5.77, "volume": 1453049.0}, {"date": "2024-06-17", "close": 5.885, "volume": 518257.0}, {"date": "2024-06-18", "close": 5.895, "volume": 727872.0}, {"date": "2024-06-20", "close": 5.82, "volume": 360219.0}, {"date": "2024-06-21", "close": 6.22, "volume": 735638.0}, {"date": "2024-06-24", "close": 6.14, "volume": 271177.0}, {"date": "2024-06-25", "close": 6.05, "volume": 257292.0}, {"date": "2024-06-26", "close": 6.14, "volume": 162425.0}, {"date": "2024-06-27", "close": 6.17, "volume": 167727.0}, {"date": "2024-06-28", "close": 6.34, "volume": 639771.0}, {"date": "2024-07-01", "close": 6.24, "volume": 283690.0}, {"date": "2024-07-02", "close": 6.32, "volume": 499347.0}, {"date": "2024-07-03", "close": 6.3, "volume": 75757.0}, {"date": "2024-07-05", "close": 6.49, "volume": 130759.0}, {"date": "2024-07-08", "close": 6.45, "volume": 188956.0}, {"date": "2024-07-09", "close": 6.39, "volume": 141249.0}, {"date": "2024-07-10", "close": 6.35, "volume": 141133.0}, {"date": "2024-07-11", "close": 7.23, "volume": 256168.0}, {"date": "2024-07-12", "close": 7.42, "volume": 182153.0}, {"date": "2024-07-15", "close": 7.76, "volume": 390155.0}, {"date": "2024-07-16", "close": 7.9, "volume": 324926.0}, {"date": "2024-07-17", "close": 8.08, "volume": 513735.0}, {"date": "2024-07-18", "close": 7.97, "volume": 433899.0}, {"date": "2024-07-19", "close": 7.92, "volume": 208462.0}, {"date": "2024-07-22", "close": 8.36, "volume": 223605.0}, {"date": "2024-07-23", "close": 8.42, "volume": 203156.0}, {"date": "2024-07-24", "close": 8.3, "volume": 149925.0}, {"date": "2024-07-25", "close": 7.84, "volume": 394165.0}, {"date": "2024-07-26", "close": 7.75, "volume": 517505.0}, {"date": "2024-07-29", "close": 7.04, "volume": 364201.0}, {"date": "2024-07-30", "close": 7.06, "volume": 352421.0}, {"date": "2024-07-31", "close": 6.91, "volume": 895145.0}, {"date": "2024-08-01", "close": 6.49, "volume": 761342.0}, {"date": "2024-08-02", "close": 6.39, "volume": 341308.0}, {"date": "2024-08-05", "close": 5.97, "volume": 467591.0}, {"date": "2024-08-06", "close": 5.93, "volume": 231181.0}, {"date": "2024-08-07", "close": 5.86, "volume": 372237.0}, {"date": "2024-08-08", "close": 5.87, "volume": 202734.0}, {"date": "2024-08-09", "close": 5.59, "volume": 354171.0}, {"date": "2024-08-12", "close": 5.7, "volume": 321322.0}, {"date": "2024-08-13", "close": 5.79, "volume": 247828.0}, {"date": "2024-08-14", "close": 5.72, "volume": 250023.0}, {"date": "2024-08-15", "close": 6.05, "volume": 274573.0}, {"date": "2024-08-16", "close": 6.57, "volume": 463290.0}, {"date": "2024-08-19", "close": 6.74, "volume": 304769.0}, {"date": "2024-08-20", "close": 6.95, "volume": 324639.0}, {"date": "2024-08-21", "close": 7.23, "volume": 246741.0}, {"date": "2024-08-22", "close": 6.87, "volume": 230368.0}, {"date": "2024-08-23", "close": 7.51, "volume": 537959.0}, {"date": "2024-08-26", "close": 7.71, "volume": 273744.0}, {"date": "2024-08-27", "close": 7.59, "volume": 425919.0}, {"date": "2024-08-28", "close": 7.46, "volume": 137918.0}, {"date": "2024-08-29", "close": 7.32, "volume": 159677.0}, {"date": "2024-08-30", "close": 7.32, "volume": 111789.0}, {"date": "2024-09-03", "close": 6.5, "volume": 370540.0}, {"date": "2024-09-04", "close": 6.6, "volume": 329808.0}, {"date": "2024-09-05", "close": 6.94, "volume": 418957.0}, {"date": "2024-09-06", "close": 7.31, "volume": 330179.0}, {"date": "2024-09-09", "close": 7.11, "volume": 417496.0}, {"date": "2024-09-10", "close": 7.75, "volume": 322861.0}, {"date": "2024-09-11", "close": 7.75, "volume": 210013.0}, {"date": "2024-09-12", "close": 8.18, "volume": 367772.0}, {"date": "2024-09-13", "close": 8.31, "volume": 297375.0}, {"date": "2024-09-16", "close": 8.15, "volume": 283337.0}, {"date": "2024-09-17", "close": 8.18, "volume": 211918.0}, {"date": "2024-09-18", "close": 8.4, "volume": 418701.0}, {"date": "2024-09-19", "close": 8.58, "volume": 289588.0}, {"date": "2024-09-20", "close": 8.58, "volume": 409073.0}, {"date": "2024-09-23", "close": 8.19, "volume": 255192.0}, {"date": "2024-09-24", "close": 8.35, "volume": 234206.0}, {"date": "2024-09-25", "close": 8.25, "volume": 129922.0}, {"date": "2024-09-26", "close": 8.26, "volume": 140406.0}, {"date": "2024-09-27", "close": 8.29, "volume": 113489.0}, {"date": "2024-09-30", "close": 8.29, "volume": 223359.0}, {"date": "2024-10-01", "close": 7.48, "volume": 184040.0}, {"date": "2024-10-02", "close": 7.44, "volume": 105607.0}, {"date": "2024-10-03", "close": 7.31, "volume": 114135.0}, {"date": "2024-10-04", "close": 7.3, "volume": 85622.0}, {"date": "2024-10-07", "close": 7.01, "volume": 105359.0}, {"date": "2024-10-08", "close": 6.59, "volume": 264755.0}, {"date": "2024-10-09", "close": 6.82, "volume": 258499.0}, {"date": "2024-10-10", "close": 6.45, "volume": 235476.0}, {"date": "2024-10-11", "close": 6.67, "volume": 202018.0}, {"date": "2024-10-14", "close": 6.85, "volume": 171882.0}, {"date": "2024-10-15", "close": 6.96, "volume": 238045.0}, {"date": "2024-10-16", "close": 6.8, "volume": 240605.0}, {"date": "2024-10-17", "close": 6.41, "volume": 216318.0}, {"date": "2024-10-18", "close": 6.5, "volume": 135132.0}, {"date": "2024-10-21", "close": 6.24, "volume": 150858.0}, {"date": "2024-10-22", "close": 6.13, "volume": 164332.0}, {"date": "2024-10-23", "close": 6.13, "volume": 208102.0}, {"date": "2024-10-24", "close": 6.09, "volume": 184835.0}, {"date": "2024-10-25", "close": 6.03, "volume": 99525.0}, {"date": "2024-10-28", "close": 6.21, "volume": 233079.0}, {"date": "2024-10-29", "close": 6.77, "volume": 290097.0}, {"date": "2024-10-30", "close": 6.79, "volume": 282824.0}, {"date": "2024-10-31", "close": 6.25, "volume": 415243.0}, {"date": "2024-11-01", "close": 6.27, "volume": 246624.0}, {"date": "2024-11-04", "close": 7.12, "volume": 474541.0}, {"date": "2024-11-05", "close": 7.11, "volume": 262603.0}, {"date": "2024-11-06", "close": 7.71, "volume": 323089.0}, {"date": "2024-11-07", "close": 7.36, "volume": 179499.0}, {"date": "2024-11-08", "close": 7.44, "volume": 168643.0}, {"date": "2024-11-11", "close": 7.55, "volume": 219268.0}, {"date": "2024-11-12", "close": 7.03, "volume": 196446.0}, {"date": "2024-11-13", "close": 6.72, "volume": 152479.0}, {"date": "2024-11-14", "close": 6.45, "volume": 299059.0}, {"date": "2024-11-15", "close": 6.34, "volume": 118885.0}, {"date": "2024-11-18", "close": 6.12, "volume": 140743.0}, {"date": "2024-11-19", "close": 6.0, "volume": 188505.0}, {"date": "2024-11-20", "close": 6.2, "volume": 179327.0}, {"date": "2024-11-21", "close": 6.42, "volume": 203786.0}, {"date": "2024-11-22", "close": 6.79, "volume": 294058.0}, {"date": "2024-11-25", "close": 6.61, "volume": 218133.0}, {"date": "2024-11-26", "close": 6.46, "volume": 105251.0}, {"date": "2024-11-27", "close": 6.3, "volume": 170789.0}, {"date": "2024-11-29", "close": 6.45, "volume": 49007.0}, {"date": "2024-12-02", "close": 6.53, "volume": 432580.0}, {"date": "2024-12-03", "close": 6.61, "volume": 256620.0}, {"date": "2024-12-04", "close": 6.525, "volume": 92230.0}, {"date": "2024-12-05", "close": 6.16, "volume": 149030.0}, {"date": "2024-12-06", "close": 6.4, "volume": 268204.0}, {"date": "2024-12-09", "close": 6.37, "volume": 91958.0}, {"date": "2024-12-10", "close": 6.58, "volume": 234616.0}, {"date": "2024-12-11", "close": 6.39, "volume": 378802.0}, {"date": "2024-12-12", "close": 6.05, "volume": 402622.0}, {"date": "2024-12-13", "close": 6.1, "volume": 418401.0}, {"date": "2024-12-16", "close": 6.2, "volume": 154903.0}, {"date": "2024-12-17", "close": 6.13, "volume": 146028.0}, {"date": "2024-12-18", "close": 6.1, "volume": 455274.0}, {"date": "2024-12-19", "close": 5.93, "volume": 408887.0}, {"date": "2024-12-20", "close": 6.15, "volume": 329762.0}, {"date": "2024-12-23", "close": 6.26, "volume": 126838.0}, {"date": "2024-12-24", "close": 6.16, "volume": 58038.0}, {"date": "2024-12-26", "close": 6.88, "volume": 218164.0}, {"date": "2024-12-27", "close": 6.7, "volume": 164854.0}, {"date": "2024-12-30", "close": 6.71, "volume": 151113.0}, {"date": "2024-12-31", "close": 6.79, "volume": 110370.0}, {"date": "2025-01-02", "close": 6.52, "volume": 319383.0}, {"date": "2025-01-03", "close": 6.55, "volume": 113989.0}, {"date": "2025-01-06", "close": 6.69, "volume": 113813.0}, {"date": "2025-01-07", "close": 6.61, "volume": 275271.0}, {"date": "2025-01-08", "close": 6.49, "volume": 169377.0}, {"date": "2025-01-10", "close": 6.76, "volume": 788217.0}, {"date": "2025-01-13", "close": 7.05, "volume": 219675.0}, {"date": "2025-01-14", "close": 6.84, "volume": 252796.0}, {"date": "2025-01-15", "close": 6.72, "volume": 167904.0}, {"date": "2025-01-16", "close": 6.4, "volume": 144864.0}, {"date": "2025-01-17", "close": 6.26, "volume": 140219.0}, {"date": "2025-01-21", "close": 6.19, "volume": 100331.0}, {"date": "2025-01-22", "close": 6.06, "volume": 477572.0}, {"date": "2025-01-23", "close": 6.1, "volume": 256714.0}, {"date": "2025-01-24", "close": 6.11, "volume": 167625.0}, {"date": "2025-01-27", "close": 6.29, "volume": 183898.0}, {"date": "2025-01-28", "close": 6.05, "volume": 157063.0}, {"date": "2025-01-29", "close": 5.83, "volume": 127437.0}, {"date": "2025-01-30", "close": 5.69, "volume": 70250.0}, {"date": "2025-01-31", "close": 5.68, "volume": 247892.0}, {"date": "2025-02-03", "close": 5.84, "volume": 313158.0}, {"date": "2025-02-04", "close": 5.77, "volume": 200341.0}, {"date": "2025-02-05", "close": 6.15, "volume": 179185.0}, {"date": "2025-02-06", "close": 6.43, "volume": 137464.0}, {"date": "2025-02-07", "close": 6.63, "volume": 173425.0}, {"date": "2025-02-10", "close": 6.68, "volume": 308616.0}, {"date": "2025-02-11", "close": 6.83, "volume": 320480.0}, {"date": "2025-02-12", "close": 7.01, "volume": 178230.0}, {"date": "2025-02-13", "close": 7.38, "volume": 103907.0}, {"date": "2025-02-14", "close": 6.97, "volume": 196602.0}, {"date": "2025-02-18", "close": 6.99, "volume": 213828.0}, {"date": "2025-02-19", "close": 6.64, "volume": 578485.0}, {"date": "2025-02-20", "close": 8.78, "volume": 2983336.0}, {"date": "2025-02-21", "close": 8.96, "volume": 1013822.0}, {"date": "2025-02-24", "close": 8.92, "volume": 597603.0}, {"date": "2025-02-25", "close": 8.68, "volume": 461123.0}, {"date": "2025-02-26", "close": 9.22, "volume": 430880.0}, {"date": "2025-02-27", "close": 8.62, "volume": 367276.0}, {"date": "2025-02-28", "close": 8.62, "volume": 287440.0}, {"date": "2025-03-03", "close": 8.29, "volume": 585102.0}, {"date": "2025-03-04", "close": 8.67, "volume": 348099.0}, {"date": "2025-03-05", "close": 8.19, "volume": 240321.0}, {"date": "2025-03-06", "close": 7.44, "volume": 249356.0}, {"date": "2025-03-07", "close": 7.48, "volume": 245167.0}, {"date": "2025-03-10", "close": 7.215, "volume": 216726.0}, {"date": "2025-03-11", "close": 7.3, "volume": 298179.0}, {"date": "2025-03-12", "close": 7.32, "volume": 166519.0}, {"date": "2025-03-13", "close": 7.05, "volume": 193220.0}, {"date": "2025-03-14", "close": 7.52, "volume": 192854.0}, {"date": "2025-03-17", "close": 7.79, "volume": 207039.0}, {"date": "2025-03-18", "close": 7.97, "volume": 169858.0}, {"date": "2025-03-19", "close": 7.77, "volume": 274871.0}, {"date": "2025-03-20", "close": 7.7, "volume": 284426.0}, {"date": "2025-03-21", "close": 7.77, "volume": 371968.0}, {"date": "2025-03-24", "close": 7.37, "volume": 156297.0}, {"date": "2025-03-25", "close": 6.88, "volume": 292478.0}, {"date": "2025-03-26", "close": 6.74, "volume": 217887.0}, {"date": "2025-03-27", "close": 6.79, "volume": 338185.0}, {"date": "2025-03-28", "close": 6.82, "volume": 299295.0}, {"date": "2025-03-31", "close": 6.73, "volume": 310682.0}, {"date": "2025-04-01", "close": 6.87, "volume": 510112.0}, {"date": "2025-04-02", "close": 6.82, "volume": 360265.0}, {"date": "2025-04-03", "close": 6.76, "volume": 242981.0}, {"date": "2025-04-04", "close": 6.76, "volume": 462701.0}, {"date": "2025-04-07", "close": 6.6, "volume": 446250.0}, {"date": "2025-04-08", "close": 5.72, "volume": 417039.0}, {"date": "2025-04-09", "close": 5.43, "volume": 871172.0}, {"date": "2025-04-10", "close": 5.21, "volume": 345529.0}, {"date": "2025-04-11", "close": 5.25, "volume": 391538.0}, {"date": "2025-04-14", "close": 5.41, "volume": 285069.0}, {"date": "2025-04-15", "close": 4.92, "volume": 250775.0}, {"date": "2025-04-16", "close": 4.79, "volume": 431819.0}, {"date": "2025-04-17", "close": 4.52, "volume": 355278.0}, {"date": "2025-04-21", "close": 4.52, "volume": 340251.0}, {"date": "2025-04-22", "close": 4.76, "volume": 268723.0}, {"date": "2025-04-23", "close": 4.99, "volume": 315802.0}, {"date": "2025-04-24", "close": 5.17, "volume": 285343.0}, {"date": "2025-04-25", "close": 5.2, "volume": 239817.0}, {"date": "2025-04-28", "close": 5.19, "volume": 257626.0}, {"date": "2025-04-29", "close": 5.27, "volume": 205273.0}, {"date": "2025-04-30", "close": 4.83, "volume": 328098.0}, {"date": "2025-05-01", "close": 3.77, "volume": 1552868.0}, {"date": "2025-05-02", "close": 3.77, "volume": 902860.0}, {"date": "2025-05-05", "close": 3.58, "volume": 564506.0}, {"date": "2025-05-06", "close": 3.44, "volume": 430156.0}, {"date": "2025-05-07", "close": 3.68, "volume": 438373.0}, {"date": "2025-05-08", "close": 3.64, "volume": 220496.0}, {"date": "2025-05-09", "close": 3.37, "volume": 188219.0}, {"date": "2025-05-12", "close": 3.68, "volume": 434078.0}, {"date": "2025-05-13", "close": 3.315, "volume": 351181.0}, {"date": "2025-05-14", "close": 3.26, "volume": 391454.0}, {"date": "2025-05-15", "close": 3.42, "volume": 515484.0}, {"date": "2025-05-16", "close": 3.43, "volume": 233459.0}, {"date": "2025-05-19", "close": 3.34, "volume": 236824.0}, {"date": "2025-05-20", "close": 3.35, "volume": 340662.0}, {"date": "2025-05-21", "close": 3.14, "volume": 185847.0}, {"date": "2025-05-22", "close": 3.12, "volume": 227248.0}, {"date": "2025-05-23", "close": 3.11, "volume": 228443.0}, {"date": "2025-05-27", "close": 3.085, "volume": 477577.0}, {"date": "2025-05-28", "close": 2.96, "volume": 350647.0}, {"date": "2025-05-29", "close": 3.2, "volume": 488223.0}, {"date": "2025-05-30", "close": 3.4, "volume": 557658.0}, {"date": "2025-06-02", "close": 3.13, "volume": 526025.0}, {"date": "2025-06-03", "close": 3.18, "volume": 451533.0}, {"date": "2025-06-04", "close": 3.08, "volume": 249343.0}, {"date": "2025-06-05", "close": 2.97, "volume": 302167.0}, {"date": "2025-06-06", "close": 3.17, "volume": 1036338.0}, {"date": "2025-06-09", "close": 3.4, "volume": 392630.0}, {"date": "2025-06-10", "close": 3.4, "volume": 343143.0}, {"date": "2025-06-11", "close": 3.26, "volume": 420978.0}, {"date": "2025-06-12", "close": 3.14, "volume": 136454.0}, {"date": "2025-06-13", "close": 3.03, "volume": 179459.0}, {"date": "2025-06-16", "close": 2.98, "volume": 161296.0}, {"date": "2025-06-17", "close": 2.71, "volume": 310201.0}, {"date": "2025-06-18", "close": 2.75, "volume": 294202.0}, {"date": "2025-06-20", "close": 2.62, "volume": 411202.0}, {"date": "2025-06-23", "close": 2.57, "volume": 190121.0}, {"date": "2025-06-24", "close": 2.695, "volume": 309721.0}, {"date": "2025-06-25", "close": 2.63, "volume": 193433.0}, {"date": "2025-06-26", "close": 2.59, "volume": 317142.0}, {"date": "2025-06-27", "close": 2.6, "volume": 433966.0}, {"date": "2025-06-30", "close": 2.59, "volume": 250556.0}, {"date": "2025-07-01", "close": 2.69, "volume": 259613.0}, {"date": "2025-07-02", "close": 2.72, "volume": 131696.0}, {"date": "2025-07-03", "close": 2.78, "volume": 151836.0}, {"date": "2025-07-07", "close": 2.64, "volume": 214857.0}, {"date": "2025-07-08", "close": 2.73, "volume": 222666.0}, {"date": "2025-07-09", "close": 2.73, "volume": 220729.0}, {"date": "2025-07-10", "close": 2.65, "volume": 188224.0}, {"date": "2025-07-11", "close": 2.9, "volume": 1787226.0}, {"date": "2025-07-14", "close": 2.68, "volume": 334831.0}, {"date": "2025-07-15", "close": 2.7, "volume": 243364.0}, {"date": "2025-07-16", "close": 2.91, "volume": 620340.0}, {"date": "2025-07-17", "close": 3.09, "volume": 666333.0}, {"date": "2025-07-18", "close": 3.15, "volume": 357064.0}, {"date": "2025-07-21", "close": 3.18, "volume": 552411.0}, {"date": "2025-07-22", "close": 3.24, "volume": 531294.0}, {"date": "2025-07-23", "close": 3.78, "volume": 577182.0}, {"date": "2025-07-24", "close": 3.315, "volume": 400561.0}, {"date": "2025-07-25", "close": 3.34, "volume": 254372.0}, {"date": "2025-07-28", "close": 3.09, "volume": 294358.0}, {"date": "2025-07-29", "close": 3.09, "volume": 366517.0}, {"date": "2025-07-30", "close": 3.15, "volume": 508443.0}, {"date": "2025-07-31", "close": 1.84, "volume": 4648599.0}, {"date": "2025-08-01", "close": 1.61, "volume": 1881310.0}, {"date": "2025-08-04", "close": 1.65, "volume": 1668308.0}, {"date": "2025-08-05", "close": 1.64, "volume": 1586824.0}, {"date": "2025-08-06", "close": 1.61, "volume": 874092.0}, {"date": "2025-08-07", "close": 1.62, "volume": 1155850.0}, {"date": "2025-08-08", "close": 1.55, "volume": 797710.0}, {"date": "2025-08-11", "close": 1.55, "volume": 896311.0}, {"date": "2025-08-12", "close": 1.59, "volume": 860161.0}, {"date": "2025-08-13", "close": 1.54, "volume": 694930.0}, {"date": "2025-08-14", "close": 1.51, "volume": 632395.0}, {"date": "2025-08-15", "close": 1.56, "volume": 887844.0}, {"date": "2025-08-18", "close": 1.6, "volume": 931034.0}, {"date": "2025-08-19", "close": 1.53, "volume": 724795.0}, {"date": "2025-08-20", "close": 1.51, "volume": 583117.0}, {"date": "2025-08-21", "close": 1.53, "volume": 411812.0}, {"date": "2025-08-22", "close": 1.69, "volume": 1075868.0}, {"date": "2025-08-25", "close": 1.67, "volume": 713256.0}, {"date": "2025-08-26", "close": 1.77, "volume": 832788.0}, {"date": "2025-08-27", "close": 1.86, "volume": 520853.0}, {"date": "2025-08-28", "close": 1.76, "volume": 880006.0}, {"date": "2025-08-29", "close": 1.71, "volume": 398430.0}, {"date": "2025-09-02", "close": 1.73, "volume": 887502.0}, {"date": "2025-09-03", "close": 1.66, "volume": 469463.0}, {"date": "2025-09-04", "close": 1.74, "volume": 362490.0}, {"date": "2025-09-05", "close": 1.74, "volume": 304193.0}, {"date": "2025-09-08", "close": 1.7, "volume": 376522.0}, {"date": "2025-09-09", "close": 1.69, "volume": 424157.0}, {"date": "2025-09-10", "close": 1.61, "volume": 271973.0}, {"date": "2025-09-11", "close": 1.69, "volume": 187830.0}, {"date": "2025-09-12", "close": 1.7, "volume": 248672.0}, {"date": "2025-09-15", "close": 1.59, "volume": 313771.0}, {"date": "2025-09-16", "close": 1.58, "volume": 258793.0}, {"date": "2025-09-17", "close": 1.55, "volume": 223574.0}, {"date": "2025-09-18", "close": 1.6, "volume": 271996.0}, {"date": "2025-09-19", "close": 1.69, "volume": 913796.0}, {"date": "2025-09-22", "close": 1.84, "volume": 586429.0}, {"date": "2025-09-23", "close": 1.82, "volume": 464542.0}, {"date": "2025-09-24", "close": 1.77, "volume": 123482.0}, {"date": "2025-09-25", "close": 1.71, "volume": 381485.0}, {"date": "2025-09-26", "close": 1.74, "volume": 132417.0}, {"date": "2025-09-29", "close": 1.65, "volume": 314409.0}, {"date": "2025-09-30", "close": 1.62, "volume": 220032.0}, {"date": "2025-10-01", "close": 1.66, "volume": 282905.0}, {"date": "2025-10-02", "close": 1.69, "volume": 212367.0}, {"date": "2025-10-03", "close": 1.84, "volume": 577127.0}, {"date": "2025-10-06", "close": 1.74, "volume": 355788.0}, {"date": "2025-10-07", "close": 1.73, "volume": 198319.0}, {"date": "2025-10-08", "close": 1.78, "volume": 184966.0}, {"date": "2025-10-09", "close": 1.73, "volume": 206945.0}, {"date": "2025-10-10", "close": 1.58, "volume": 339013.0}, {"date": "2025-10-13", "close": 1.59, "volume": 247256.0}, {"date": "2025-10-14", "close": 1.57, "volume": 198392.0}, {"date": "2025-10-15", "close": 1.61, "volume": 206394.0}, {"date": "2025-10-16", "close": 1.57, "volume": 250146.0}, {"date": "2025-10-17", "close": 1.52, "volume": 272572.0}, {"date": "2025-10-20", "close": 1.67, "volume": 274896.0}, {"date": "2025-10-21", "close": 1.61, "volume": 202908.0}, {"date": "2025-10-22", "close": 1.6, "volume": 245333.0}, {"date": "2025-10-23", "close": 1.59, "volume": 147846.0}, {"date": "2025-10-24", "close": 1.64, "volume": 167875.0}, {"date": "2025-10-27", "close": 1.56, "volume": 11763790.0}, {"date": "2025-10-28", "close": 1.98, "volume": 100342300.0}, {"date": "2025-10-29", "close": 1.92, "volume": 6063027.0}, {"date": "2025-10-30", "close": 1.76, "volume": 1758001.0}, {"date": "2025-10-31", "close": 2.0, "volume": 2110079.0}, {"date": "2025-11-03", "close": 1.83, "volume": 1577026.0}, {"date": "2025-11-04", "close": 1.72, "volume": 1434528.0}, {"date": "2025-11-05", "close": 1.7, "volume": 895760.0}, {"date": "2025-11-06", "close": 1.81, "volume": 1111101.0}, {"date": "2025-11-07", "close": 1.92, "volume": 947437.0}, {"date": "2025-11-10", "close": 1.94, "volume": 618766.0}, {"date": "2025-11-11", "close": 2.09, "volume": 1791888.0}, {"date": "2025-11-12", "close": 1.96, "volume": 1667791.0}, {"date": "2025-11-13", "close": 1.59, "volume": 2298115.0}, {"date": "2025-11-14", "close": 1.49, "volume": 1607766.0}, {"date": "2025-11-17", "close": 1.36, "volume": 1679332.0}, {"date": "2025-11-18", "close": 1.4, "volume": 934942.0}, {"date": "2025-11-19", "close": 1.38, "volume": 767431.0}, {"date": "2025-11-20", "close": 1.31, "volume": 1001305.0}, {"date": "2025-11-21", "close": 1.44, "volume": 756376.0}, {"date": "2025-11-24", "close": 1.56, "volume": 1032993.0}, {"date": "2025-11-25", "close": 1.7, "volume": 763333.0}, {"date": "2025-11-26", "close": 1.63, "volume": 676351.0}, {"date": "2025-11-28", "close": 1.62, "volume": 378505.0}, {"date": "2025-12-01", "close": 1.76, "volume": 1645142.0}, {"date": "2025-12-02", "close": 1.75, "volume": 1027809.0}, {"date": "2025-12-03", "close": 1.89, "volume": 745495.0}, {"date": "2025-12-04", "close": 2.14, "volume": 994753.0}, {"date": "2025-12-05", "close": 2.01, "volume": 876195.0}, {"date": "2025-12-08", "close": 2.04, "volume": 786399.0}, {"date": "2025-12-09", "close": 2.33, "volume": 2553719.0}, {"date": "2025-12-10", "close": 2.46, "volume": 1649956.0}, {"date": "2025-12-11", "close": 2.51, "volume": 953908.0}, {"date": "2025-12-12", "close": 2.53, "volume": 1026112.0}, {"date": "2025-12-15", "close": 2.55, "volume": 955030.0}, {"date": "2025-12-16", "close": 2.48, "volume": 1005735.0}, {"date": "2025-12-17", "close": 2.54, "volume": 866645.0}, {"date": "2025-12-18", "close": 2.52, "volume": 555150.0}, {"date": "2025-12-19", "close": 2.6, "volume": 1812627.0}, {"date": "2025-12-22", "close": 2.38, "volume": 722496.0}, {"date": "2025-12-23", "close": 2.22, "volume": 740524.0}, {"date": "2025-12-24", "close": 2.28, "volume": 172402.0}, {"date": "2025-12-26", "close": 2.22, "volume": 260242.0}, {"date": "2025-12-29", "close": 2.23, "volume": 367660.0}, {"date": "2025-12-30", "close": 2.28, "volume": 430576.0}, {"date": "2025-12-31", "close": 2.21, "volume": 483054.0}, {"date": "2026-01-02", "close": 2.3, "volume": 285248.0}, {"date": "2026-01-05", "close": 2.24, "volume": 459593.0}, {"date": "2026-01-06", "close": 2.33, "volume": 453426.0}, {"date": "2026-01-07", "close": 2.21, "volume": 379311.0}, {"date": "2026-01-08", "close": 2.1, "volume": 424194.0}, {"date": "2026-01-09", "close": 2.04, "volume": 373295.0}, {"date": "2026-01-12", "close": 1.99, "volume": 252842.0}, {"date": "2026-01-13", "close": 1.95, "volume": 297448.0}, {"date": "2026-01-14", "close": 2.0, "volume": 392341.0}, {"date": "2026-01-15", "close": 1.83, "volume": 452578.0}, {"date": "2026-01-16", "close": 1.77, "volume": 292762.0}, {"date": "2026-01-20", "close": 1.77, "volume": 547207.0}, {"date": "2026-01-21", "close": 1.86, "volume": 234630.0}, {"date": "2026-01-22", "close": 1.91, "volume": 269554.0}, {"date": "2026-01-23", "close": 1.85, "volume": 152410.0}, {"date": "2026-01-26", "close": 1.79, "volume": 232456.0}, {"date": "2026-01-27", "close": 1.75, "volume": 233657.0}, {"date": "2026-01-28", "close": 1.76, "volume": 248093.0}, {"date": "2026-01-29", "close": 1.72, "volume": 172309.0}, {"date": "2026-01-30", "close": 1.64, "volume": 387622.0}, {"date": "2026-02-02", "close": 1.63, "volume": 427633.0}, {"date": "2026-02-03", "close": 1.55, "volume": 618915.0}, {"date": "2026-02-04", "close": 1.5, "volume": 529764.0}, {"date": "2026-02-05", "close": 1.45, "volume": 364666.0}, {"date": "2026-02-06", "close": 1.5, "volume": 348695.0}, {"date": "2026-02-09", "close": 1.54, "volume": 318470.0}, {"date": "2026-02-10", "close": 1.45, "volume": 347456.0}, {"date": "2026-02-11", "close": 1.45, "volume": 382363.0}, {"date": "2026-02-12", "close": 1.42, "volume": 285815.0}, {"date": "2026-02-13", "close": 1.47, "volume": 250579.0}, {"date": "2026-02-17", "close": 1.49, "volume": 271689.0}, {"date": "2026-02-18", "close": 1.42, "volume": 466958.0}, {"date": "2026-02-19", "close": 1.42, "volume": 238591.0}, {"date": "2026-02-20", "close": 1.505, "volume": 270179.0}, {"date": "2026-02-23", "close": 1.48, "volume": 411967.0}, {"date": "2026-02-24", "close": 1.51, "volume": 213682.0}, {"date": "2026-02-25", "close": 1.63, "volume": 640110.0}, {"date": "2026-02-26", "close": 1.64, "volume": 493924.0}, {"date": "2026-02-27", "close": 1.58, "volume": 312283.0}, {"date": "2026-03-02", "close": 1.525, "volume": 692238.0}, {"date": "2026-03-03", "close": 1.53, "volume": 377457.0}, {"date": "2026-03-04", "close": 1.44, "volume": 580223.0}, {"date": "2026-03-05", "close": 1.61, "volume": 1799421.0}, {"date": "2026-03-06", "close": 2.02, "volume": 4481547.0}, {"date": "2026-03-09", "close": 1.82, "volume": 997724.0}, {"date": "2026-03-10", "close": 1.785, "volume": 670494.0}, {"date": "2026-03-11", "close": 1.795, "volume": 238918.0}, {"date": "2026-03-12", "close": 1.78, "volume": 348553.0}, {"date": "2026-03-13", "close": 1.68, "volume": 535835.0}, {"date": "2026-03-16", "close": 1.61, "volume": 467223.0}, {"date": "2026-03-17", "close": 1.62, "volume": 270629.0}, {"date": "2026-03-18", "close": 1.48, "volume": 785514.0}, {"date": "2026-03-19", "close": 1.39, "volume": 602307.0}, {"date": "2026-03-20", "close": 1.36, "volume": 632155.0}, {"date": "2026-03-23", "close": 1.39, "volume": 624133.0}, {"date": "2026-03-24", "close": 1.31, "volume": 357337.0}, {"date": "2026-03-25", "close": 1.3, "volume": 690832.0}, {"date": "2026-03-26", "close": 1.24, "volume": 496244.0}, {"date": "2026-03-27", "close": 1.17, "volume": 841846.0}, {"date": "2026-03-30", "close": 1.18, "volume": 530098.0}, {"date": "2026-03-31", "close": 1.29, "volume": 416222.0}, {"date": "2026-04-01", "close": 1.28, "volume": 183051.0}, {"date": "2026-04-02", "close": 1.33, "volume": 178768.0}, {"date": "2026-04-06", "close": 1.36, "volume": 225754.0}, {"date": "2026-04-07", "close": 1.28, "volume": 131148.0}, {"date": "2026-04-08", "close": 1.29, "volume": 141841.0}, {"date": "2026-04-09", "close": 1.36, "volume": 260512.0}, {"date": "2026-04-10", "close": 1.37, "volume": 193553.0}, {"date": "2026-04-13", "close": 1.44, "volume": 146221.0}, {"date": "2026-04-14", "close": 1.42, "volume": 256490.0}, {"date": "2026-04-15", "close": 1.5, "volume": 365771.0}, {"date": "2026-04-16", "close": 1.46, "volume": 262676.0}, {"date": "2026-04-17", "close": 1.47, "volume": 262717.0}, {"date": "2026-04-20", "close": 1.42, "volume": 352751.0}, {"date": "2026-04-21", "close": 1.33, "volume": 436662.0}, {"date": "2026-04-22", "close": 1.3, "volume": 1045189.0}, {"date": "2026-04-23", "close": 1.28, "volume": 228784.0}, {"date": "2026-04-24", "close": 1.27, "volume": 264909.0}, {"date": "2026-04-27", "close": 1.28, "volume": 325051.0}, {"date": "2026-04-28", "close": 1.23, "volume": 470444.0}, {"date": "2026-04-29", "close": 1.2, "volume": 1075350.0}, {"date": "2026-04-30", "close": 1.28, "volume": 738350.0}, {"date": "2026-05-01", "close": 1.35, "volume": 1078452.0}, {"date": "2026-05-04", "close": 1.33, "volume": 694396.0}, {"date": "2026-05-05", "close": 1.27, "volume": 716977.0}, {"date": "2026-05-06", "close": 1.29, "volume": 609986.0}, {"date": "2026-05-07", "close": 1.27, "volume": 400495.0}, {"date": "2026-05-08", "close": 1.26, "volume": 605873.0}, {"date": "2026-05-11", "close": 1.3, "volume": 887930.0}, {"date": "2026-05-12", "close": 1.29, "volume": 311606.0}, {"date": "2026-05-13", "close": 1.33, "volume": 282192.0}, {"date": "2026-05-14", "close": 1.34, "volume": 406004.0}, {"date": "2026-05-15", "close": 1.27, "volume": 275275.0}, {"date": "2026-05-18", "close": 1.31, "volume": 247937.0}, {"date": "2026-05-19", "close": 1.34, "volume": 210733.0}, {"date": "2026-05-20", "close": 1.54, "volume": 1053382.0}, {"date": "2026-05-21", "close": 1.54, "volume": 562935.0}, {"date": "2026-05-22", "close": 1.55, "volume": 309831.0}, {"date": "2026-05-26", "close": 1.57, "volume": 478838.0}, {"date": "2026-05-27", "close": 1.54, "volume": 330309.0}, {"date": "2026-05-28", "close": 1.68, "volume": 299331.0}, {"date": "2026-05-29", "close": 1.65, "volume": 290499.0}, {"date": "2026-06-01", "close": 1.59, "volume": 551481.0}, {"date": "2026-06-02", "close": 1.61, "volume": 201755.0}, {"date": "2026-06-03", "close": 1.52, "volume": 408601.0}, {"date": "2026-06-04", "close": 1.62, "volume": 165410.0}, {"date": "2026-06-05", "close": 1.53, "volume": 153994.0}, {"date": "2026-06-08", "close": 1.49, "volume": 107130.0}, {"date": "2026-06-09", "close": 1.53, "volume": 276602.0}, {"date": "2026-06-10", "close": 1.43, "volume": 340712.0}, {"date": "2026-06-11", "close": 1.42, "volume": 303250.0}, {"date": "2026-06-12", "close": 1.37, "volume": 226225.0}, {"date": "2026-06-15", "close": 1.28, "volume": 751315.0}, {"date": "2026-06-16", "close": 1.25, "volume": 610633.0}, {"date": "2026-06-17", "close": 1.25, "volume": 293294.0}, {"date": "2026-06-18", "close": 1.28, "volume": 619926.0}, {"date": "2026-06-22", "close": 1.27, "volume": 452479.0}, {"date": "2026-06-23", "close": 1.28, "volume": 399791.0}, {"date": "2026-06-24", "close": 1.39, "volume": 571750.0}, {"date": "2026-06-25", "close": 1.25, "volume": 629340.0}, {"date": "2026-06-26", "close": 1.25, "volume": 4122056.0}, {"date": "2026-06-29", "close": 1.33, "volume": 665155.0}, {"date": "2026-06-30", "close": 1.3, "volume": 372383.0}, {"date": "2026-07-01", "close": 1.47, "volume": 357376.0}, {"date": "2026-07-02", "close": 1.39, "volume": 294701.0}, {"date": "2026-07-06", "close": 1.48, "volume": 197699.0}, {"date": "2026-07-07", "close": 1.53, "volume": 204273.0}, {"date": "2026-07-08", "close": 1.45, "volume": 234415.0}, {"date": "2026-07-09", "close": 1.47, "volume": 228264.0}, {"date": "2026-07-10", "close": 1.54, "volume": 206580.0}, {"date": "2026-07-13", "close": 1.46, "volume": 270027.0}, {"date": "2026-07-14", "close": 1.48, "volume": 191629.0}, {"date": "2026-07-15", "close": 1.44, "volume": 112144.0}, {"date": "2026-07-16", "close": 1.45, "volume": 181150.0}, {"date": "2026-07-17", "close": 1.4, "volume": 108350.0}, {"date": "2026-07-20", "close": 1.355, "volume": 171447.0}, {"date": "2026-07-21", "close": 1.27, "volume": 414257.0}, {"date": "2026-07-22", "close": 1.21, "volume": 220807.0}, {"date": "2026-07-23", "close": 1.22, "volume": 281823.0}, {"date": "2026-07-24", "close": 1.17, "volume": 238619.0}, {"date": "2026-07-27", "close": 1.22, "volume": 247364.0}, {"date": "2026-07-28", "close": 1.25, "volume": 246330.0}, {"date": "2026-07-29", "close": 1.25, "volume": 231103.0}, {"date": "2026-07-30", "close": 1.61, "volume": 4813008.0}, {"date": "2026-07-31", "close": 1.63, "volume": 1681800.0}, {"date": "2026-08-03", "close": 2.12, "volume": 2213553.0}, {"date": "2026-08-04", "close": 2.06, "volume": 1060820.0}, {"date": "2026-08-05", "close": 1.98, "volume": 558308.0}, {"date": "2026-08-06", "close": 2.05, "volume": 806368.0}, {"date": "2026-08-07", "close": 2.04, "volume": 447133.0}], "refreshing": true}