{"ticker": "MRAM", "overview": {"cik": "1438423", "ticker": "MRAM", "name": "EVERSPIN TECHNOLOGIES INC.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056229", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001628280-26-056214", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-055897", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000459", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054360", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054358", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054352", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001628280-26-053623", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053558", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053376", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002489", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0001412394-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001628280-26-048671", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-08", "title": "FORM 4/A", "accession": "0001628280-26-047722", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-08", "title": "FORM 4/A", "accession": "0001628280-26-047720", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-08", "title": "FORM 4/A", "accession": "0001628280-26-047718", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-08", "title": "FORM 4/A", "accession": "0001628280-26-047716", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-08", "title": "FORM 4/A", "accession": "0001628280-26-047714", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047411", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047404", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047402", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039950", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005281", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001628280-26-037780", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037764", "price_sensitive": false}]}, "description": "EVERSPIN TECHNOLOGIES INC. trades as MRAM on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 311 insider filings for the company, from October 2016 to July 2026. Across those, 25 insiders disclosed 9 open-market purchases totalling $8.19M against 145 sales totalling $38.70M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 8189021.0, "sell_n": 145, "sell_sum": 38698738.76, "net": -30509717.759999998, "insiders": 25, "first_date": "2016-10-13", "last_date": "2026-07-06"}, "metrics": {"ticker": "MRAM", "has_prices": true, "as_of": "2026-08-07", "last": 16.64, "prev_close": 15.65, "change": 0.9900000000000002, "change_pct": 0.06325878594249203, "session_volume": 1597184.0, "vwap_5": 16.382009295829, "vwap_20": 15.645157357499476, "vwap_60": 27.854742580134218, "vwap_250": 24.742076044782046, "high_52w": 44.01, "low_52w": 7.5, "avg_volume_20": 1288502.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001535264-26-000047", "src": "13DG", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "AWM Investment Company, Inc. moves to a 3.1% passive stake in MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000047-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000312069-26-000216", "src": "13DG", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "BARCLAYS PLC moves to a 1.89% passive stake in MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000216-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001628280-26-056229", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Vikas Choudhary", "who_key": "Choudhary Vikas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MRAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149029/000162828026056229/0001628280-26-056229-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0001412394-26-000002", "src": "13DG", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Everspin Technologies Inc.", "who_key": "EVERSPIN TECHNOLOGIES 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": "Semiconductors & Related Devices", "country": "United States", "headline": "EVERSPIN TECHNOLOGIES INC. raises a passive stake in MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/0001412394-26-000002-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001628280-26-047718", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Sean Michael Dougherty", "who_key": "Dougherty Sean Michael", "role": "Vice President, Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8292.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President sells $8K of MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026047718/0001628280-26-047718-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172243}, {"id": "0001628280-26-047720", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "William Earl Cooper", "who_key": "Cooper William Earl", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 35782.649999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO sells $36K of MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026047720/0001628280-26-047720-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172243}, {"id": "0001628280-26-047722", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Sanjeev Aggarwal", "who_key": "Aggarwal Sanjeev", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 713078.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $713K of MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026047722/0001628280-26-047722-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172243}, {"id": "0001628280-26-047402", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "William Earl Cooper", "who_key": "Cooper William Earl", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 34604.659999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $35K of MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026047402/0001628280-26-047402-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001628280-26-047404", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Sanjeev Aggarwal", "who_key": "Aggarwal Sanjeev", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 689970.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO cashes out $690K of MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026047404/0001628280-26-047404-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001628280-26-047411", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Sean Michael Dougherty", "who_key": "Dougherty Sean Michael", "role": "Vice President, Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7997.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President trims $8K of MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026047411/0001628280-26-047411-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "13DG-0000093751-26-000459", "src": "13DG", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Everspin Technologies Inc.", "who_key": "EVERSPIN TECHNOLOGIES INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "EVERSPIN TECHNOLOGIES INC. takes a 5.1% passive stake in MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/0000093751-26-000459-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002489", "src": "13DG", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. takes a 6.6% passive stake in MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002489-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001628280-26-039950", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Lawrence G. Finch", "who_key": "FINCH LAWRENCE G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8517726.69, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Big sell in MRAM \u2014 A board member offloads $8.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026039950/0001628280-26-039950-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226963}, {"id": "0001628280-26-037751", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Darin G. Billerbeck", "who_key": "Billerbeck Darin G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MRAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026037751/0001628280-26-037751-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001628280-26-037753", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Lawrence G. Finch", "who_key": "FINCH LAWRENCE G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MRAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026037753/0001628280-26-037753-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001628280-26-037755", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Glen Hawk", "who_key": "HAWK GLEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MRAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026037755/0001628280-26-037755-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001628280-26-037759", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Tara Long", "who_key": "Long Tara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MRAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026037759/0001628280-26-037759-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001628280-26-037762", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Douglas M. Mitchell", "who_key": "MITCHELL DOUGLAS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MRAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026037762/0001628280-26-037762-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001628280-26-037764", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Geoffrey G. Ribar", "who_key": "RIBAR GEOFFREY G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MRAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026037764/0001628280-26-037764-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001628280-26-037347", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Sanjeev Aggarwal", "who_key": "Aggarwal Sanjeev", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 316278.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on MRAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026037347/0001628280-26-037347-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001628280-26-037444", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "William Earl Cooper", "who_key": "Cooper William Earl", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 291300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO takes $291K off the table in MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026037444/0001628280-26-037444-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001628280-26-037450", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Geoffrey G. Ribar", "who_key": "RIBAR GEOFFREY G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 793578.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $794K of MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026037450/0001628280-26-037450-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001628280-26-036440", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Sanjeev Aggarwal", "who_key": "Aggarwal Sanjeev", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3684531.2799999993, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The corner office trims MRAM: $3.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026036440/0001628280-26-036440-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "0001628280-26-035746", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Glen Hawk", "who_key": "HAWK GLEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1843109.1500000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $1.8M of MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026035746/0001628280-26-035746-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001011438-26-000341", "src": "13DG", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Everspin Technologies Inc.", "who_key": "EVERSPIN TECHNOLOGIES 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": "Semiconductors & Related Devices", "country": "United States", "headline": "EVERSPIN TECHNOLOGIES INC. moves to a 4.2% passive stake in MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/0001011438-26-000341-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000312069-26-000106", "src": "13DG", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "BARCLAYS PLC moves to a 5.02% passive stake in MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000106-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0001628280-26-034647", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Darin G. Billerbeck", "who_key": "Billerbeck Darin G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1114800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director trims MRAM: $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026034647/0001628280-26-034647-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001628280-26-032433", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Lawrence G. Finch", "who_key": "FINCH LAWRENCE G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MRAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026032433/0001628280-26-032433-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001628280-26-032438", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "William Earl Cooper", "who_key": "Cooper William Earl", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 239250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The money boss sells $239K of MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026032438/0001628280-26-032438-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001628280-26-030750", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Sanjeev Aggarwal", "who_key": "Aggarwal Sanjeev", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 557227.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $557K of MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026030750/0001628280-26-030750-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262963}], "recent_buys": [{"id": "0001209191-18-009792", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC", "who": "Kevin Conley", "who_key": "Conley Kevin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99995.0, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO drops $100K on MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919118009792/0001209191-18-009792-index.htm", "trade_date": "2018-02-12", "timestamp": "2018-02-12", "mins": 4587283}, {"id": "0001209191-18-009784", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC", "who": "Michael B. Gustafson", "who_key": "GUSTAFSON MICHAEL B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100002.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member picks up $100K of MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919118009784/0001209191-18-009784-index.htm", "trade_date": "2018-02-12", "timestamp": "2018-02-12", "mins": 4587283}, {"id": "0001209191-16-146097", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC", "who": "Sigma Partners 8 LP", "who_key": "Sigma Partners 8 LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1342728.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 3 insiders into MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919116146097/0001209191-16-146097-index.htm", "trade_date": "2016-10-13", "timestamp": "2016-10-13", "mins": 5288563}, {"id": "0001209191-16-146060", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC", "who": "Stephen Socolof", "who_key": "Socolof Stephen", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2000000.0, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 4 insiders into MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919116146060/0001209191-16-146060-index.htm", "trade_date": "2016-10-13", "timestamp": "2016-10-13", "mins": 5288563}, {"id": "0001209191-16-146058", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC", "who": "NVPG IV, LLC", "who_key": "NVPG IV, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2000000.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 5 insiders into MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919116146058/0001209191-16-146058-index.htm", "trade_date": "2016-10-13", "timestamp": "2016-10-13", "mins": 5288563}, {"id": "0001209191-16-146054", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC", "who": "Geoffrey Tate", "who_key": "TATE GEOFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 111888.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "6 insiders now buying MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919116146054/0001209191-16-146054-index.htm", "trade_date": "2016-10-13", "timestamp": "2016-10-13", "mins": 5288563}, {"id": "0001209191-16-146051", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC", "who": "Lawrence G. Finch", "who_key": "FINCH LAWRENCE G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 335688.0, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "7 insiders pile into MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919116146051/0001209191-16-146051-index.htm", "trade_date": "2016-10-13", "timestamp": "2016-10-13", "mins": 5288563}, {"id": "0001209191-16-146045", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC", "who": "Peter Hebert", "who_key": "Hebert Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1099360.0, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 8 insiders into MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919116146045/0001209191-16-146045-index.htm", "trade_date": "2016-10-13", "timestamp": "2016-10-13", "mins": 5288563}, {"id": "0001209191-16-146043", "src": "INSIDERS", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC", "who": "Lux Capital Management, LLC", "who_key": "Lux Capital Management, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1099360.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MRAM draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919116146043/0001209191-16-146043-index.htm", "trade_date": "2016-10-13", "timestamp": "2016-10-13", "mins": 5288563}], "institutional": [{"id": "13DG-0001535264-26-000047", "src": "13DG", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "AWM Investment Company, Inc. moves to a 3.1% passive stake in MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000047-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000312069-26-000216", "src": "13DG", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "BARCLAYS PLC moves to a 1.89% passive stake in MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000216-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0000093751-26-000459", "src": "13DG", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Everspin Technologies Inc.", "who_key": "EVERSPIN TECHNOLOGIES INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "EVERSPIN TECHNOLOGIES INC. takes a 5.1% passive stake in MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/0000093751-26-000459-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002489", "src": "13DG", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. takes a 6.6% passive stake in MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002489-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001412394-26-000002", "src": "13DG", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Everspin Technologies Inc.", "who_key": "EVERSPIN TECHNOLOGIES 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": "Semiconductors & Related Devices", "country": "United States", "headline": "EVERSPIN TECHNOLOGIES INC. raises a passive stake in MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/0001412394-26-000002-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0001011438-26-000341", "src": "13DG", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Everspin Technologies Inc.", "who_key": "EVERSPIN TECHNOLOGIES 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": "Semiconductors & Related Devices", "country": "United States", "headline": "EVERSPIN TECHNOLOGIES INC. moves to a 4.2% passive stake in MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/0001011438-26-000341-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000312069-26-000106", "src": "13DG", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "BARCLAYS PLC moves to a 5.02% passive stake in MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000106-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0001535264-26-000020", "src": "13DG", "ticker": "MRAM", "cik": "1438423", "company": "EVERSPIN TECHNOLOGIES INC.", "company_raw": "EVERSPIN TECHNOLOGIES INC.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "AWM Investment Company, Inc. moves to a 8.9% passive stake in MRAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000020-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262963}], "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": "Everspin Technologies, Inc. - Common Stock", "new_value": "EVERSPIN TECHNOLOGIES INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001438423", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001438423", "applied": 1, "detected_at": "2026-10-26T02:17:36.413666"}]}, "key_people": [{"who": "Stephen Socolof", "who_key": "Socolof Stephen", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2000000.0, "sold": 11674768.9, "net": -9674768.9, "trades": 3, "top_score": 56.5, "lean": "selling", "history": [{"action": "SELL", "amount": 5837384.45, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919121066804/0001209191-21-066804-index.htm"}, {"action": "SELL", "amount": 5837384.45, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919121067000/0001209191-21-067000-index.htm"}, {"action": "BUY", "amount": 2000000.0, "date": "2016-10-13", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919116146060/0001209191-16-146060-index.htm"}], "latest": {"action": "SELL", "amount": 5837384.45, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919121066804/0001209191-21-066804-index.htm"}}, {"who": "Sanjeev Aggarwal", "who_key": "Aggarwal Sanjeev", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 9237632.809999999, "net": -9237632.809999999, "trades": 45, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 713078.85, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026047722/0001628280-26-047722-index.htm"}, {"action": "SELL", "amount": 689970.9, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026047404/0001628280-26-047404-index.htm"}, {"action": "SELL", "amount": 3684531.2799999993, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026036440/0001628280-26-036440-index.htm"}, {"action": "SELL", "amount": 557227.22, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026030750/0001628280-26-030750-index.htm"}, {"action": "SELL", "amount": 179502.40000000002, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026047716/0001628280-26-047716-index.htm"}, {"action": "SELL", "amount": 178848.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026023225/0001628280-26-023225-index.htm"}, {"action": "SELL", "amount": 259025.90000000002, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026000874/0001628280-26-000874-index.htm"}, {"action": "SELL", "amount": 174042.05000000002, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828025044182/0001628280-25-044182-index.htm"}, {"action": "SELL", "amount": 10643.359999999999, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000141588925021495/0001415889-25-021495-index.htm"}, {"action": "SELL", "amount": 8277.699999999999, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000141588925021345/0001415889-25-021345-index.htm"}, {"action": "SELL", "amount": 198562.83000000002, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000141588925019410/0001415889-25-019410-index.htm"}, {"action": "SELL", "amount": 145996.5, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000141588925010058/0001415889-25-010058-index.htm"}, {"action": "SELL", "amount": 188712.54, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000141588925007652/0001415889-25-007652-index.htm"}, {"action": "SELL", "amount": 176484.82, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000141588925000794/0001415889-25-000794-index.htm"}, {"action": "SELL", "amount": 97077.42, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000141588924024620/0001415889-24-024620-index.htm"}, {"action": "SELL", "amount": 7074.000000000001, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000141588924020982/0001415889-24-020982-index.htm"}, {"action": "SELL", "amount": 105962.31, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000141588924019237/0001415889-24-019237-index.htm"}, {"action": "SELL", "amount": 136823.68, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000141588924010276/0001415889-24-010276-index.htm"}, {"action": "SELL", "amount": 4162.38, "date": "2024-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000141588924009388/0001415889-24-009388-index.htm"}, {"action": "SELL", "amount": 140292.0, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000141588924000811/0001415889-24-000811-index.htm"}, {"action": "SELL", "amount": 104669.1, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919124000873/0001209191-24-000873-index.htm"}, {"action": "SELL", "amount": 76584.81999999999, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919123051884/0001209191-23-051884-index.htm"}, {"action": "SELL", "amount": 351273.8, "date": "2023-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919123047635/0001209191-23-047635-index.htm"}, {"action": "SELL", "amount": 13107.6, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919123045204/0001209191-23-045204-index.htm"}, {"action": "SELL", "amount": 71679.63, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919123041636/0001209191-23-041636-index.htm"}], "latest": {"action": "SELL", "amount": 713078.85, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026047722/0001628280-26-047722-index.htm"}}, {"who": "Lawrence G. Finch", "who_key": "FINCH LAWRENCE G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 335688.0, "sold": 8517726.69, "net": -8182038.6899999995, "trades": 2, "top_score": 45.3, "lean": "selling", "history": [{"action": "SELL", "amount": 8517726.69, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026039950/0001628280-26-039950-index.htm"}, {"action": "BUY", "amount": 335688.0, "date": "2016-10-13", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919116146051/0001209191-16-146051-index.htm"}], "latest": {"action": "SELL", "amount": 8517726.69, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026039950/0001628280-26-039950-index.htm"}}, {"who": "Darin G. Billerbeck", "who_key": "Billerbeck Darin G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2478207.2800000003, "net": -2478207.2800000003, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1114800.0, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026034647/0001628280-26-034647-index.htm"}, {"action": "SELL", "amount": 113040.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828025051774/0001628280-25-051774-index.htm"}, {"action": "SELL", "amount": 87300.0, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919123058042/0001209191-23-058042-index.htm"}, {"action": "SELL", "amount": 96300.00000000001, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919123046013/0001209191-23-046013-index.htm"}, {"action": "SELL", "amount": 96300.00000000001, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919123050165/0001209191-23-050165-index.htm"}, {"action": "SELL", "amount": 66700.0, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919123017638/0001209191-23-017638-index.htm"}, {"action": "SELL", "amount": 7058.3099999999995, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919123000912/0001209191-23-000912-index.htm"}, {"action": "SELL", "amount": 22949.469999999998, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919122059520/0001209191-22-059520-index.htm"}, {"action": "SELL", "amount": 21726.32, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919122055523/0001209191-22-055523-index.htm"}, {"action": "SELL", "amount": 20857.5, "date": "2022-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919122052535/0001209191-22-052535-index.htm"}, {"action": "SELL", "amount": 24280.36, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919122048778/0001209191-22-048778-index.htm"}, {"action": "SELL", "amount": 21075.06, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919122044975/0001209191-22-044975-index.htm"}, {"action": "SELL", "amount": 17723.35, "date": "2022-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919122041092/0001209191-22-041092-index.htm"}, {"action": "SELL", "amount": 21534.69, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919122034033/0001209191-22-034033-index.htm"}, {"action": "SELL", "amount": 203743.65, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000110465921151690/0001104659-21-151690-index.htm"}, {"action": "SELL", "amount": 17682.21, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000110465921146350/0001104659-21-146350-index.htm"}, {"action": "SELL", "amount": 471078.4, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000110465921143089/0001104659-21-143089-index.htm"}, {"action": "SELL", "amount": 10641.4, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000110465921112999/0001104659-21-112999-index.htm"}, {"action": "SELL", "amount": 9464.039999999999, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000110465921077011/0001104659-21-077011-index.htm"}, {"action": "SELL", "amount": 18080.11, "date": "2021-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000110465921071146/0001104659-21-071146-index.htm"}, {"action": "SELL", "amount": 15872.41, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000110465921031655/0001104659-21-031655-index.htm"}], "latest": {"action": "SELL", "amount": 1114800.0, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026034647/0001628280-26-034647-index.htm"}}, {"who": "NVPG IV, LLC", "who_key": "NVPG IV, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2000000.0, "sold": 0, "net": 2000000.0, "trades": 1, "top_score": 54.0, "lean": "buying", "history": [{"action": "BUY", "amount": 2000000.0, "date": "2016-10-13", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919116146058/0001209191-16-146058-index.htm"}], "latest": {"action": "BUY", "amount": 2000000.0, "date": "2016-10-13", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919116146058/0001209191-16-146058-index.htm"}}, {"who": "Glen Hawk", "who_key": "HAWK GLEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1843109.1500000001, "net": -1843109.1500000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1843109.1500000001, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026035746/0001628280-26-035746-index.htm"}], "latest": {"action": "SELL", "amount": 1843109.1500000001, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026035746/0001628280-26-035746-index.htm"}}, {"who": "Sigma Partners 8 LP", "who_key": "Sigma Partners 8 LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1342728.0, "sold": 0, "net": 1342728.0, "trades": 1, "top_score": 52.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1342728.0, "date": "2016-10-13", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919116146097/0001209191-16-146097-index.htm"}], "latest": {"action": "BUY", "amount": 1342728.0, "date": "2016-10-13", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919116146097/0001209191-16-146097-index.htm"}}, {"who": "Geoffrey G. Ribar", "who_key": "RIBAR GEOFFREY G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1323794.56, "net": -1323794.56, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 793578.56, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026037450/0001628280-26-037450-index.htm"}, {"action": "SELL", "amount": 66776.0, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000141588924007851/0001415889-24-007851-index.htm"}, {"action": "SELL", "amount": 51000.0, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000141588924007001/0001415889-24-007001-index.htm"}, {"action": "SELL", "amount": 412440.0, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000120919123045735/0001209191-23-045735-index.htm"}], "latest": {"action": "SELL", "amount": 793578.56, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1438423/000162828026037450/0001628280-26-037450-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056229", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001628280-26-056214", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-055897", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000459", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054360", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054358", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054352", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001628280-26-053623", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053558", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053376", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002489", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0001412394-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001628280-26-048671", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-08", "title": "FORM 4/A", "accession": "0001628280-26-047722", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-08", "title": "FORM 4/A", "accession": "0001628280-26-047720", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-08", "title": "FORM 4/A", "accession": "0001628280-26-047718", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-08", "title": "FORM 4/A", "accession": "0001628280-26-047716", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-08", "title": "FORM 4/A", "accession": "0001628280-26-047714", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047411", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047404", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047402", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039950", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005281", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001628280-26-037780", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037764", "price_sensitive": false}], "performance": {"ticker": "MRAM", "has_prices": true, "summary": {"n": 9, "avg": 1.4140432322646161, "win_rate": 1.0, "best": 1.4542772861356932, "worst": 1.273224043715847, "as_of": "2026-08-07"}, "buys": [{"who": "Conley Kevin", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99995.0, "date": "2018-02-12", "score": 64.1, "ref_price": 7.32, "return": 1.273224043715847}, {"who": "GUSTAFSON MICHAEL B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100002.0, "date": "2018-02-12", "score": 39.1, "ref_price": 7.32, "return": 1.273224043715847}, {"who": "Sigma Partners 8 LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1342728.0, "date": "2016-10-13", "score": 52.4, "ref_price": 6.78, "return": 1.4542772861356932}, {"who": "Socolof Stephen", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2000000.0, "date": "2016-10-13", "score": 56.5, "ref_price": 6.78, "return": 1.4542772861356932}, {"who": "NVPG IV, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2000000.0, "date": "2016-10-13", "score": 54.0, "ref_price": 6.78, "return": 1.4542772861356932}, {"who": "TATE GEOFFREY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111888.0, "date": "2016-10-13", "score": 42.0, "ref_price": 6.78, "return": 1.4542772861356932}, {"who": "FINCH LAWRENCE G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 335688.0, "date": "2016-10-13", "score": 45.3, "ref_price": 6.78, "return": 1.4542772861356932}, {"who": "Hebert Peter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1099360.0, "date": "2016-10-13", "score": 53.8, "ref_price": 6.78, "return": 1.4542772861356932}, {"who": "Lux Capital Management, LLC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1099360.0, "date": "2016-10-13", "score": 48.8, "ref_price": 6.78, "return": 1.4542772861356932}]}, "price_series": [{"date": "2016-10-07", "close": 8.02, "volume": 1793675.0}, {"date": "2016-10-10", "close": 8.0, "volume": 267472.0}, {"date": "2016-10-11", "close": 7.5, "volume": 282406.0}, {"date": "2016-10-12", "close": 7.5, "volume": 98964.0}, {"date": "2016-10-13", "close": 6.78, "volume": 145423.0}, {"date": "2016-10-14", "close": 6.5, "volume": 115255.0}, {"date": "2016-10-17", "close": 6.69, "volume": 162170.0}, {"date": "2016-10-18", "close": 6.62, "volume": 82104.0}, {"date": "2016-10-19", "close": 6.56, "volume": 22002.0}, {"date": "2016-10-20", "close": 6.61, "volume": 49378.0}, {"date": "2016-10-21", "close": 6.5, "volume": 90505.0}, {"date": "2016-10-24", "close": 6.46, "volume": 19128.0}, {"date": "2016-10-25", "close": 6.33, "volume": 57110.0}, {"date": "2016-10-26", "close": 7.36, "volume": 98000.0}, {"date": "2016-10-27", "close": 7.5, "volume": 275304.0}, {"date": "2016-10-28", "close": 6.82, "volume": 55283.0}, {"date": "2016-10-31", "close": 6.66, "volume": 39632.0}, {"date": "2016-11-01", "close": 7.25, "volume": 19043.0}, {"date": "2016-11-02", "close": 6.98, "volume": 54118.0}, {"date": "2016-11-03", "close": 6.59, "volume": 68403.0}, {"date": "2016-11-04", "close": 6.87, "volume": 44340.0}, {"date": "2016-11-07", "close": 6.84, "volume": 23995.0}, {"date": "2016-11-08", "close": 7.04, "volume": 19299.0}, {"date": "2016-11-09", "close": 6.92, "volume": 13190.0}, {"date": "2016-11-10", "close": 7.03, "volume": 9626.0}, {"date": "2016-11-11", "close": 6.8, "volume": 9735.0}, {"date": "2016-11-14", "close": 6.93, "volume": 36062.0}, {"date": "2016-11-15", "close": 6.91, "volume": 33890.0}, {"date": "2016-11-16", "close": 6.96, "volume": 17634.0}, {"date": "2016-11-17", "close": 6.86, "volume": 22781.0}, {"date": "2016-11-18", "close": 7.2, "volume": 30812.0}, {"date": "2016-11-21", "close": 7.22, "volume": 36604.0}, {"date": "2016-11-22", "close": 7.23, "volume": 27006.0}, {"date": "2016-11-23", "close": 7.07, "volume": 136907.0}, {"date": "2016-11-25", "close": 7.29, "volume": 9535.0}, {"date": "2016-11-28", "close": 7.23, "volume": 18361.0}, {"date": "2016-11-29", "close": 7.33, "volume": 21103.0}, {"date": "2016-11-30", "close": 7.34, "volume": 8254.0}, {"date": "2016-12-01", "close": 7.5, "volume": 22879.0}, {"date": "2016-12-02", "close": 7.37, "volume": 28186.0}, {"date": "2016-12-05", "close": 7.39, "volume": 42079.0}, {"date": "2016-12-06", "close": 7.3, "volume": 100706.0}, {"date": "2016-12-07", "close": 7.35, "volume": 28961.0}, {"date": "2016-12-08", "close": 7.35, "volume": 30762.0}, {"date": "2016-12-09", "close": 7.34, "volume": 21051.0}, {"date": "2016-12-12", "close": 7.44, "volume": 96744.0}, {"date": "2016-12-13", "close": 7.44, "volume": 44335.0}, {"date": "2016-12-14", "close": 7.25, "volume": 26658.0}, {"date": "2016-12-15", "close": 7.17, "volume": 26721.0}, {"date": "2016-12-16", "close": 6.63, "volume": 158172.0}, {"date": "2016-12-19", "close": 6.91, "volume": 38474.0}, {"date": "2016-12-20", "close": 7.09, "volume": 74551.0}, {"date": "2016-12-21", "close": 7.07, "volume": 71395.0}, {"date": "2016-12-22", "close": 7.35, "volume": 73993.0}, {"date": "2016-12-23", "close": 7.33, "volume": 23531.0}, {"date": "2016-12-27", "close": 7.29, "volume": 14816.0}, {"date": "2016-12-28", "close": 7.28, "volume": 27964.0}, {"date": "2016-12-29", "close": 7.38, "volume": 115548.0}, {"date": "2016-12-30", "close": 8.29, "volume": 67735.0}, {"date": "2017-01-03", "close": 7.63, "volume": 20657.0}, {"date": "2017-01-04", "close": 7.61, "volume": 14942.0}, {"date": "2017-01-05", "close": 7.58, "volume": 10077.0}, {"date": "2017-01-06", "close": 7.66, "volume": 102405.0}, {"date": "2017-01-09", "close": 7.9999, "volume": 3487.0}, {"date": "2017-01-10", "close": 7.775, "volume": 5435.0}, {"date": "2017-01-11", "close": 8.41, "volume": 52277.0}, {"date": "2017-01-12", "close": 8.03, "volume": 29038.0}, {"date": "2017-01-13", "close": 8.05, "volume": 29280.0}, {"date": "2017-01-17", "close": 8.11, "volume": 35253.0}, {"date": "2017-01-18", "close": 8.26, "volume": 18311.0}, {"date": "2017-01-19", "close": 8.24, "volume": 32728.0}, {"date": "2017-01-20", "close": 8.32, "volume": 22967.0}, {"date": "2017-01-23", "close": 8.25, "volume": 20152.0}, {"date": "2017-01-24", "close": 8.03, "volume": 30954.0}, {"date": "2017-01-25", "close": 8.18, "volume": 31658.0}, {"date": "2017-01-26", "close": 8.26, "volume": 33242.0}, {"date": "2017-01-27", "close": 8.24, "volume": 10291.0}, {"date": "2017-01-30", "close": 8.24, "volume": 10375.0}, {"date": "2017-01-31", "close": 8.11, "volume": 16020.0}, {"date": "2017-02-01", "close": 7.99, "volume": 23659.0}, {"date": "2017-02-02", "close": 7.97, "volume": 24909.0}, {"date": "2017-02-03", "close": 8.05, "volume": 21856.0}, {"date": "2017-02-06", "close": 8.01, "volume": 5607.0}, {"date": "2017-02-07", "close": 8.0, "volume": 7751.0}, {"date": "2017-02-08", "close": 7.92, "volume": 40623.0}, {"date": "2017-02-09", "close": 7.85, "volume": 18608.0}, {"date": "2017-02-10", "close": 7.99, "volume": 3934.0}, {"date": "2017-02-13", "close": 7.95, "volume": 2018.0}, {"date": "2017-02-14", "close": 8.7, "volume": 114296.0}, {"date": "2017-02-15", "close": 9.09, "volume": 276566.0}, {"date": "2017-02-16", "close": 9.04, "volume": 42223.0}, {"date": "2017-02-17", "close": 9.33, "volume": 52856.0}, {"date": "2017-02-21", "close": 9.99, "volume": 120872.0}, {"date": "2017-02-22", "close": 10.13, "volume": 64255.0}, {"date": "2017-02-23", "close": 9.91, "volume": 41284.0}, {"date": "2017-02-24", "close": 10.15, "volume": 37930.0}, {"date": "2017-02-27", "close": 9.87, "volume": 16990.0}, {"date": "2017-02-28", "close": 10.03, "volume": 47602.0}, {"date": "2017-03-01", "close": 9.78, "volume": 48109.0}, {"date": "2017-03-02", "close": 10.03, "volume": 32093.0}, {"date": "2017-03-03", "close": 9.01, "volume": 79355.0}, {"date": "2017-03-06", "close": 8.99, "volume": 13544.0}, {"date": "2017-03-07", "close": 9.0, "volume": 22550.0}, {"date": "2017-03-08", "close": 8.95, "volume": 12766.0}, {"date": "2017-03-09", "close": 8.79, "volume": 22285.0}, {"date": "2017-03-10", "close": 8.51, "volume": 86782.0}, {"date": "2017-03-13", "close": 8.5, "volume": 34003.0}, {"date": "2017-03-14", "close": 8.3, "volume": 28307.0}, {"date": "2017-03-15", "close": 7.56, "volume": 42730.0}, {"date": "2017-03-16", "close": 8.04, "volume": 34811.0}, {"date": "2017-03-17", "close": 8.09, "volume": 29381.0}, {"date": "2017-03-20", "close": 8.03, "volume": 31837.0}, {"date": "2017-03-21", "close": 7.5, "volume": 32333.0}, {"date": "2017-03-22", "close": 7.73, "volume": 53416.0}, {"date": "2017-03-23", "close": 7.8, "volume": 57332.0}, {"date": "2017-03-24", "close": 7.88, "volume": 15844.0}, {"date": "2017-03-27", "close": 7.65, "volume": 24831.0}, {"date": "2017-03-28", "close": 7.7, "volume": 23704.0}, {"date": "2017-03-29", "close": 7.82, "volume": 18075.0}, {"date": "2017-03-30", "close": 7.93, "volume": 122476.0}, {"date": "2017-03-31", "close": 8.38, "volume": 135922.0}, {"date": "2017-04-03", "close": 8.31, "volume": 54503.0}, {"date": "2017-04-04", "close": 8.15, "volume": 68325.0}, {"date": "2017-04-05", "close": 7.95, "volume": 37872.0}, {"date": "2017-04-06", "close": 8.89, "volume": 54558.0}, {"date": "2017-04-07", "close": 8.7, "volume": 41672.0}, {"date": "2017-04-10", "close": 8.5, "volume": 7908.0}, {"date": "2017-04-11", "close": 8.38, "volume": 8198.0}, {"date": "2017-04-12", "close": 8.59, "volume": 14651.0}, {"date": "2017-04-13", "close": 8.46, "volume": 6110.0}, {"date": "2017-04-17", "close": 8.741, "volume": 8246.0}, {"date": "2017-04-18", "close": 8.68, "volume": 31432.0}, {"date": "2017-04-19", "close": 9.16, "volume": 66953.0}, {"date": "2017-04-20", "close": 9.27, "volume": 52749.0}, {"date": "2017-04-21", "close": 9.15, "volume": 40384.0}, {"date": "2017-04-24", "close": 9.29, "volume": 79770.0}, {"date": "2017-04-25", "close": 9.41, "volume": 74517.0}, {"date": "2017-04-26", "close": 9.74, "volume": 34495.0}, {"date": "2017-04-27", "close": 9.3, "volume": 36142.0}, {"date": "2017-04-28", "close": 10.0, "volume": 28750.0}, {"date": "2017-05-01", "close": 10.02, "volume": 105633.0}, {"date": "2017-05-02", "close": 9.63, "volume": 49722.0}, {"date": "2017-05-03", "close": 9.34, "volume": 14998.0}, {"date": "2017-05-04", "close": 9.31, "volume": 16026.0}, {"date": "2017-05-05", "close": 9.21, "volume": 5016.0}, {"date": "2017-05-08", "close": 9.44, "volume": 7912.0}, {"date": "2017-05-09", "close": 9.5, "volume": 22879.0}, {"date": "2017-05-10", "close": 9.4, "volume": 10411.0}, {"date": "2017-05-11", "close": 9.11, "volume": 41640.0}, {"date": "2017-05-12", "close": 10.06, "volume": 93753.0}, {"date": "2017-05-15", "close": 10.16, "volume": 51069.0}, {"date": "2017-05-16", "close": 10.29, "volume": 47524.0}, {"date": "2017-05-17", "close": 9.34, "volume": 82436.0}, {"date": "2017-05-18", "close": 9.85, "volume": 60715.0}, {"date": "2017-05-19", "close": 9.9, "volume": 24918.0}, {"date": "2017-05-22", "close": 11.08, "volume": 628506.0}, {"date": "2017-05-23", "close": 12.49, "volume": 432810.0}, {"date": "2017-05-24", "close": 13.2, "volume": 314052.0}, {"date": "2017-05-25", "close": 12.97, "volume": 292661.0}, {"date": "2017-05-26", "close": 13.02, "volume": 90702.0}, {"date": "2017-05-30", "close": 14.57, "volume": 265366.0}, {"date": "2017-05-31", "close": 17.98, "volume": 737602.0}, {"date": "2017-06-01", "close": 17.85, "volume": 736087.0}, {"date": "2017-06-02", "close": 16.64, "volume": 540385.0}, {"date": "2017-06-05", "close": 16.32, "volume": 308724.0}, {"date": "2017-06-06", "close": 15.96, "volume": 252990.0}, {"date": "2017-06-07", "close": 15.33, "volume": 319947.0}, {"date": "2017-06-08", "close": 18.03, "volume": 461302.0}, {"date": "2017-06-09", "close": 18.22, "volume": 627445.0}, {"date": "2017-06-12", "close": 17.76, "volume": 191983.0}, {"date": "2017-06-13", "close": 18.59, "volume": 226788.0}, {"date": "2017-06-14", "close": 17.74, "volume": 150339.0}, {"date": "2017-06-15", "close": 17.43, "volume": 92034.0}, {"date": "2017-06-16", "close": 18.81, "volume": 415800.0}, {"date": "2017-06-19", "close": 20.0, "volume": 441453.0}, {"date": "2017-06-20", "close": 21.9, "volume": 441967.0}, {"date": "2017-06-21", "close": 22.55, "volume": 348558.0}, {"date": "2017-06-22", "close": 21.98, "volume": 248419.0}, {"date": "2017-06-23", "close": 21.38, "volume": 282626.0}, {"date": "2017-06-26", "close": 21.65, "volume": 201330.0}, {"date": "2017-06-27", "close": 21.2, "volume": 191993.0}, {"date": "2017-06-28", "close": 21.89, "volume": 252355.0}, {"date": "2017-06-29", "close": 20.53, "volume": 374548.0}, {"date": "2017-06-30", "close": 19.98, "volume": 141369.0}, {"date": "2017-07-03", "close": 21.18, "volume": 102426.0}, {"date": "2017-07-05", "close": 23.11, "volume": 311486.0}, {"date": "2017-07-06", "close": 22.35, "volume": 241822.0}, {"date": "2017-07-07", "close": 22.16, "volume": 179995.0}, {"date": "2017-07-10", "close": 24.01, "volume": 617518.0}, {"date": "2017-07-11", "close": 23.98, "volume": 209811.0}, {"date": "2017-07-12", "close": 23.07, "volume": 219768.0}, {"date": "2017-07-13", "close": 23.94, "volume": 183973.0}, {"date": "2017-07-14", "close": 23.82, "volume": 172179.0}, {"date": "2017-07-17", "close": 24.88, "volume": 182697.0}, {"date": "2017-07-18", "close": 23.36, "volume": 281787.0}, {"date": "2017-07-19", "close": 21.91, "volume": 472579.0}, {"date": "2017-07-20", "close": 20.67, "volume": 423794.0}, {"date": "2017-07-21", "close": 21.16, "volume": 239623.0}, {"date": "2017-07-24", "close": 18.47, "volume": 464206.0}, {"date": "2017-07-25", "close": 18.31, "volume": 466654.0}, {"date": "2017-07-26", "close": 20.84, "volume": 522370.0}, {"date": "2017-07-27", "close": 19.81, "volume": 304097.0}, {"date": "2017-07-28", "close": 21.28, "volume": 258107.0}, {"date": "2017-07-31", "close": 19.44, "volume": 273205.0}, {"date": "2017-08-01", "close": 19.32, "volume": 151317.0}, {"date": "2017-08-02", "close": 18.52, "volume": 292699.0}, {"date": "2017-08-03", "close": 17.89, "volume": 123151.0}, {"date": "2017-08-04", "close": 17.6, "volume": 130473.0}, {"date": "2017-08-07", "close": 17.76, "volume": 236271.0}, {"date": "2017-08-08", "close": 18.64, "volume": 169770.0}, {"date": "2017-08-09", "close": 17.98, "volume": 263332.0}, {"date": "2017-08-10", "close": 15.23, "volume": 1013315.0}, {"date": "2017-08-11", "close": 14.48, "volume": 336952.0}, {"date": "2017-08-14", "close": 15.3, "volume": 365175.0}, {"date": "2017-08-15", "close": 14.75, "volume": 155089.0}, {"date": "2017-08-16", "close": 15.11, "volume": 108872.0}, {"date": "2017-08-17", "close": 14.7, "volume": 217117.0}, {"date": "2017-08-18", "close": 15.57, "volume": 161977.0}, {"date": "2017-08-21", "close": 14.92, "volume": 133527.0}, {"date": "2017-08-22", "close": 15.22, "volume": 127901.0}, {"date": "2017-08-23", "close": 16.91, "volume": 509049.0}, {"date": "2017-08-24", "close": 16.46, "volume": 298824.0}, {"date": "2017-08-25", "close": 15.17, "volume": 206827.0}, {"date": "2017-08-28", "close": 15.4, "volume": 120486.0}, {"date": "2017-08-29", "close": 15.41, "volume": 92331.0}, {"date": "2017-08-30", "close": 15.59, "volume": 128536.0}, {"date": "2017-08-31", "close": 16.3, "volume": 250837.0}, {"date": "2017-09-01", "close": 16.25, "volume": 189947.0}, {"date": "2017-09-05", "close": 16.02, "volume": 138221.0}, {"date": "2017-09-06", "close": 15.82, "volume": 74760.0}, {"date": "2017-09-07", "close": 16.01, "volume": 50439.0}, {"date": "2017-09-08", "close": 15.89, "volume": 51974.0}, {"date": "2017-09-11", "close": 15.84, "volume": 81975.0}, {"date": "2017-09-12", "close": 16.52, "volume": 126488.0}, {"date": "2017-09-13", "close": 16.03, "volume": 73820.0}, {"date": "2017-09-14", "close": 16.0, "volume": 72983.0}, {"date": "2017-09-15", "close": 16.95, "volume": 189965.0}, {"date": "2017-09-18", "close": 17.12, "volume": 139482.0}, {"date": "2017-09-19", "close": 17.71, "volume": 135050.0}, {"date": "2017-09-20", "close": 18.58, "volume": 367494.0}, {"date": "2017-09-21", "close": 17.615, "volume": 277442.0}, {"date": "2017-09-22", "close": 16.65, "volume": 199551.0}, {"date": "2017-09-25", "close": 15.98, "volume": 145536.0}, {"date": "2017-09-26", "close": 15.92, "volume": 87651.0}, {"date": "2017-09-27", "close": 16.39, "volume": 114876.0}, {"date": "2017-09-28", "close": 17.0, "volume": 115246.0}, {"date": "2017-09-29", "close": 17.09, "volume": 81770.0}, {"date": "2017-10-02", "close": 15.51, "volume": 243756.0}, {"date": "2017-10-03", "close": 15.92, "volume": 149174.0}, {"date": "2017-10-04", "close": 15.65, "volume": 80030.0}, {"date": "2017-10-05", "close": 15.33, "volume": 92046.0}, {"date": "2017-10-06", "close": 13.37, "volume": 529512.0}, {"date": "2017-10-09", "close": 12.66, "volume": 274905.0}, {"date": "2017-10-10", "close": 11.72, "volume": 645179.0}, {"date": "2017-10-11", "close": 12.6, "volume": 279325.0}, {"date": "2017-10-12", "close": 12.52, "volume": 238524.0}, {"date": "2017-10-13", "close": 11.7, "volume": 248724.0}, {"date": "2017-10-16", "close": 11.31, "volume": 215128.0}, {"date": "2017-10-17", "close": 10.87, "volume": 265944.0}, {"date": "2017-10-18", "close": 10.81, "volume": 177926.0}, {"date": "2017-10-19", "close": 10.8, "volume": 104950.0}, {"date": "2017-10-20", "close": 11.17, "volume": 145285.0}, {"date": "2017-10-23", "close": 11.15, "volume": 147614.0}, {"date": "2017-10-24", "close": 11.78, "volume": 153577.0}, {"date": "2017-10-25", "close": 10.92, "volume": 161675.0}, {"date": "2017-10-26", "close": 10.53, "volume": 161802.0}, {"date": "2017-10-27", "close": 10.62, "volume": 123613.0}, {"date": "2017-10-30", "close": 10.35, "volume": 113361.0}, {"date": "2017-10-31", "close": 10.29, "volume": 104039.0}, {"date": "2017-11-01", "close": 9.49, "volume": 201922.0}, {"date": "2017-11-02", "close": 8.3, "volume": 488812.0}, {"date": "2017-11-03", "close": 8.12, "volume": 178042.0}, {"date": "2017-11-06", "close": 8.49, "volume": 275808.0}, {"date": "2017-11-07", "close": 8.89, "volume": 221774.0}, {"date": "2017-11-08", "close": 9.36, "volume": 253944.0}, {"date": "2017-11-09", "close": 8.9, "volume": 111138.0}, {"date": "2017-11-10", "close": 9.15, "volume": 107327.0}, {"date": "2017-11-13", "close": 9.62, "volume": 281444.0}, {"date": "2017-11-14", "close": 8.26, "volume": 486609.0}, {"date": "2017-11-15", "close": 7.8, "volume": 206708.0}, {"date": "2017-11-16", "close": 7.65, "volume": 208476.0}, {"date": "2017-11-17", "close": 7.98, "volume": 195420.0}, {"date": "2017-11-20", "close": 8.2, "volume": 210642.0}, {"date": "2017-11-21", "close": 9.02, "volume": 363620.0}, {"date": "2017-11-22", "close": 8.76, "volume": 158284.0}, {"date": "2017-11-24", "close": 8.82, "volume": 40769.0}, {"date": "2017-11-27", "close": 8.4, "volume": 135182.0}, {"date": "2017-11-28", "close": 8.31, "volume": 69661.0}, {"date": "2017-11-29", "close": 7.86, "volume": 238709.0}, {"date": "2017-11-30", "close": 8.04, "volume": 171208.0}, {"date": "2017-12-01", "close": 7.74, "volume": 113883.0}, {"date": "2017-12-04", "close": 7.6, "volume": 197540.0}, {"date": "2017-12-05", "close": 7.61, "volume": 117248.0}, {"date": "2017-12-06", "close": 7.49, "volume": 88433.0}, {"date": "2017-12-07", "close": 7.43, "volume": 94821.0}, {"date": "2017-12-08", "close": 7.69, "volume": 141746.0}, {"date": "2017-12-11", "close": 7.48, "volume": 144537.0}, {"date": "2017-12-12", "close": 7.5, "volume": 88047.0}, {"date": "2017-12-13", "close": 6.96, "volume": 320154.0}, {"date": "2017-12-14", "close": 6.88, "volume": 134111.0}, {"date": "2017-12-15", "close": 6.69, "volume": 159888.0}, {"date": "2017-12-18", "close": 7.58, "volume": 291467.0}, {"date": "2017-12-19", "close": 7.52, "volume": 171865.0}, {"date": "2017-12-20", "close": 7.37, "volume": 86802.0}, {"date": "2017-12-21", "close": 7.38, "volume": 88505.0}, {"date": "2017-12-22", "close": 7.24, "volume": 102407.0}, {"date": "2017-12-26", "close": 7.02, "volume": 79499.0}, {"date": "2017-12-27", "close": 7.26, "volume": 91879.0}, {"date": "2017-12-28", "close": 7.68, "volume": 257678.0}, {"date": "2017-12-29", "close": 7.5, "volume": 260561.0}, {"date": "2018-01-02", "close": 7.53, "volume": 78605.0}, {"date": "2018-01-03", "close": 7.64, "volume": 74390.0}, {"date": "2018-01-04", "close": 7.91, "volume": 67681.0}, {"date": "2018-01-05", "close": 9.47, "volume": 465758.0}, {"date": "2018-01-08", "close": 9.23, "volume": 283999.0}, {"date": "2018-01-09", "close": 9.01, "volume": 199277.0}, {"date": "2018-01-10", "close": 8.4, "volume": 104266.0}, {"date": "2018-01-11", "close": 8.39, "volume": 104603.0}, {"date": "2018-01-12", "close": 8.35, "volume": 188143.0}, {"date": "2018-01-16", "close": 8.4, "volume": 254889.0}, {"date": "2018-01-17", "close": 8.21, "volume": 229931.0}, {"date": "2018-01-18", "close": 10.02, "volume": 996668.0}, {"date": "2018-01-19", "close": 9.8, "volume": 574615.0}, {"date": "2018-01-22", "close": 9.64, "volume": 192698.0}, {"date": "2018-01-23", "close": 9.59, "volume": 163478.0}, {"date": "2018-01-24", "close": 9.59, "volume": 153085.0}, {"date": "2018-01-25", "close": 10.22, "volume": 175543.0}, {"date": "2018-01-26", "close": 10.66, "volume": 457354.0}, {"date": "2018-01-29", "close": 9.76, "volume": 234475.0}, {"date": "2018-01-30", "close": 9.59, "volume": 232048.0}, {"date": "2018-01-31", "close": 9.44, "volume": 207645.0}, {"date": "2018-02-01", "close": 9.07, "volume": 100710.0}, {"date": "2018-02-02", "close": 8.64, "volume": 151692.0}, {"date": "2018-02-05", "close": 8.4, "volume": 119986.0}, {"date": "2018-02-06", "close": 8.53, "volume": 136996.0}, {"date": "2018-02-07", "close": 8.68, "volume": 57310.0}, {"date": "2018-02-08", "close": 6.96, "volume": 2065633.0}, {"date": "2018-02-09", "close": 7.14, "volume": 244160.0}, {"date": "2018-02-12", "close": 7.32, "volume": 214344.0}, {"date": "2018-02-13", "close": 7.24, "volume": 139009.0}, {"date": "2018-02-14", "close": 7.73, "volume": 255342.0}, {"date": "2018-02-15", "close": 7.79, "volume": 91852.0}, {"date": "2018-02-16", "close": 7.67, "volume": 93765.0}, {"date": "2018-02-20", "close": 7.73, "volume": 136920.0}, {"date": "2018-02-21", "close": 7.61, "volume": 104205.0}, {"date": "2018-02-22", "close": 7.64, "volume": 59758.0}, {"date": "2018-02-23", "close": 7.6, "volume": 187946.0}, {"date": "2018-02-26", "close": 7.82, "volume": 70197.0}, {"date": "2018-02-27", "close": 7.88, "volume": 67028.0}, {"date": "2018-02-28", "close": 7.69, "volume": 73048.0}, {"date": "2018-03-01", "close": 7.32, "volume": 110072.0}, {"date": "2018-03-02", "close": 7.56, "volume": 83104.0}, {"date": "2018-03-05", "close": 7.83, "volume": 92698.0}, {"date": "2018-03-06", "close": 8.23, "volume": 144432.0}, {"date": "2018-03-07", "close": 9.09, "volume": 253313.0}, {"date": "2018-03-08", "close": 8.93, "volume": 92342.0}, {"date": "2018-03-09", "close": 9.3, "volume": 128417.0}, {"date": "2018-03-12", "close": 9.35, "volume": 117805.0}, {"date": "2018-03-13", "close": 9.12, "volume": 127976.0}, {"date": "2018-03-14", "close": 9.28, "volume": 102468.0}, {"date": "2018-03-15", "close": 9.01, "volume": 80884.0}, {"date": "2018-03-16", "close": 7.92, "volume": 476129.0}, {"date": "2018-03-19", "close": 8.46, "volume": 148687.0}, {"date": "2018-03-20", "close": 8.1, "volume": 85886.0}, {"date": "2018-03-21", "close": 8.11, "volume": 74768.0}, {"date": "2018-03-22", "close": 7.62, "volume": 158051.0}, {"date": "2018-03-23", "close": 7.56, "volume": 75444.0}, {"date": "2018-03-26", "close": 7.75, "volume": 120721.0}, {"date": "2018-03-27", "close": 7.41, "volume": 70050.0}, {"date": "2018-03-28", "close": 7.47, "volume": 54034.0}, {"date": "2018-03-29", "close": 7.55, "volume": 57262.0}, {"date": "2018-04-02", "close": 7.14, "volume": 87314.0}, {"date": "2018-04-03", "close": 7.41, "volume": 59427.0}, {"date": "2018-04-04", "close": 7.64, "volume": 65881.0}, {"date": "2018-04-05", "close": 7.73, "volume": 44911.0}, {"date": "2018-04-06", "close": 7.39, "volume": 43151.0}, {"date": "2018-04-09", "close": 7.6, "volume": 60912.0}, {"date": "2018-04-10", "close": 7.75, "volume": 37910.0}, {"date": "2018-04-11", "close": 7.66, "volume": 23915.0}, {"date": "2018-04-12", "close": 8.02, "volume": 42519.0}, {"date": "2018-04-13", "close": 8.155, "volume": 46654.0}, {"date": "2018-04-16", "close": 8.3, "volume": 28453.0}, {"date": "2018-04-17", "close": 8.311, "volume": 51317.0}, {"date": "2018-04-18", "close": 8.29, "volume": 47914.0}, {"date": "2018-04-19", "close": 7.92, "volume": 60301.0}, {"date": "2018-04-20", "close": 7.61, "volume": 18981.0}, {"date": "2018-04-23", "close": 7.89, "volume": 13586.0}, {"date": "2018-04-24", "close": 7.39, "volume": 64620.0}, {"date": "2018-04-25", "close": 7.35, "volume": 35377.0}, {"date": "2018-04-26", "close": 7.39, "volume": 27640.0}, {"date": "2018-04-27", "close": 7.3, "volume": 29796.0}, {"date": "2018-04-30", "close": 6.83, "volume": 127608.0}, {"date": "2018-05-01", "close": 6.93, "volume": 108911.0}, {"date": "2018-05-02", "close": 6.92, "volume": 114146.0}, {"date": "2018-05-03", "close": 7.1, "volume": 44443.0}, {"date": "2018-05-04", "close": 7.29, "volume": 134515.0}, {"date": "2018-05-07", "close": 7.27, "volume": 59451.0}, {"date": "2018-05-08", "close": 7.4, "volume": 57604.0}, {"date": "2018-05-09", "close": 7.42, "volume": 69566.0}, {"date": "2018-05-10", "close": 8.94, "volume": 892977.0}, {"date": "2018-05-11", "close": 8.58, "volume": 189134.0}, {"date": "2018-05-14", "close": 8.81, "volume": 96281.0}, {"date": "2018-05-15", "close": 8.81, "volume": 59419.0}, {"date": "2018-05-16", "close": 8.64, "volume": 77342.0}, {"date": "2018-05-17", "close": 8.59, "volume": 114684.0}, {"date": "2018-05-18", "close": 8.64, "volume": 65273.0}, {"date": "2018-05-21", "close": 8.16, "volume": 172501.0}, {"date": "2018-05-22", "close": 8.0, "volume": 96824.0}, {"date": "2018-05-23", "close": 7.85, "volume": 134456.0}, {"date": "2018-05-24", "close": 7.93, "volume": 151561.0}, {"date": "2018-05-25", "close": 8.04, "volume": 37089.0}, {"date": "2018-05-29", "close": 7.99, "volume": 68283.0}, {"date": "2018-05-30", "close": 7.67, "volume": 208078.0}, {"date": "2018-05-31", "close": 7.67, "volume": 110722.0}, {"date": "2018-06-01", "close": 7.75, "volume": 70206.0}, {"date": "2018-06-04", "close": 7.6, "volume": 66227.0}, {"date": "2018-06-05", "close": 7.84, "volume": 85128.0}, {"date": "2018-06-06", "close": 7.99, "volume": 41251.0}, {"date": "2018-06-07", "close": 7.87, "volume": 32596.0}, {"date": "2018-06-08", "close": 8.24, "volume": 50746.0}, {"date": "2018-06-11", "close": 8.11, "volume": 75232.0}, {"date": "2018-06-12", "close": 8.16, "volume": 103152.0}, {"date": "2018-06-13", "close": 8.5, "volume": 103793.0}, {"date": "2018-06-14", "close": 9.25, "volume": 267500.0}, {"date": "2018-06-15", "close": 9.0, "volume": 140944.0}, {"date": "2018-06-18", "close": 9.23, "volume": 152711.0}, {"date": "2018-06-19", "close": 9.2, "volume": 198626.0}, {"date": "2018-06-20", "close": 9.65, "volume": 309762.0}, {"date": "2018-06-21", "close": 9.25, "volume": 204567.0}, {"date": "2018-06-22", "close": 9.17, "volume": 236996.0}, {"date": "2018-06-25", "close": 8.99, "volume": 117804.0}, {"date": "2018-06-26", "close": 9.23, "volume": 32990.0}, {"date": "2018-06-27", "close": 9.01, "volume": 60242.0}, {"date": "2018-06-28", "close": 8.75, "volume": 112738.0}, {"date": "2018-06-29", "close": 8.92, "volume": 58201.0}, {"date": "2018-07-02", "close": 8.65, "volume": 59597.0}, {"date": "2018-07-03", "close": 8.79, "volume": 13639.0}, {"date": "2018-07-05", "close": 9.25, "volume": 62575.0}, {"date": "2018-07-06", "close": 9.08, "volume": 36187.0}, {"date": "2018-07-09", "close": 9.15, "volume": 38898.0}, {"date": "2018-07-10", "close": 9.4, "volume": 137783.0}, {"date": "2018-07-11", "close": 9.29, "volume": 103522.0}, {"date": "2018-07-12", "close": 9.56, "volume": 107571.0}, {"date": "2018-07-13", "close": 9.82, "volume": 56779.0}, {"date": "2018-07-16", "close": 9.15, "volume": 44497.0}, {"date": "2018-07-17", "close": 9.43, "volume": 51229.0}, {"date": "2018-07-18", "close": 9.47, "volume": 22876.0}, {"date": "2018-07-19", "close": 9.75, "volume": 147475.0}, {"date": "2018-07-20", "close": 9.41, "volume": 37300.0}, {"date": "2018-07-23", "close": 9.15, "volume": 64834.0}, {"date": "2018-07-24", "close": 9.03, "volume": 30380.0}, {"date": "2018-07-25", "close": 8.5, "volume": 60721.0}, {"date": "2018-07-26", "close": 8.67, "volume": 41516.0}, {"date": "2018-07-27", "close": 8.5, "volume": 52309.0}, {"date": "2018-07-30", "close": 8.54, "volume": 35877.0}, {"date": "2018-07-31", "close": 8.8, "volume": 31102.0}, {"date": "2018-08-01", "close": 8.78, "volume": 13160.0}, {"date": "2018-08-02", "close": 8.66, "volume": 44291.0}, {"date": "2018-08-03", "close": 8.87, "volume": 33331.0}, {"date": "2018-08-06", "close": 11.15, "volume": 625553.0}, {"date": "2018-08-07", "close": 10.6, "volume": 345621.0}, {"date": "2018-08-08", "close": 10.24, "volume": 145852.0}, {"date": "2018-08-09", "close": 9.27, "volume": 320047.0}, {"date": "2018-08-10", "close": 8.99, "volume": 165125.0}, {"date": "2018-08-13", "close": 8.86, "volume": 90640.0}, {"date": "2018-08-14", "close": 8.63, "volume": 26245.0}, {"date": "2018-08-15", "close": 8.5, "volume": 42402.0}, {"date": "2018-08-16", "close": 8.72, "volume": 39032.0}, {"date": "2018-08-17", "close": 8.75, "volume": 36257.0}, {"date": "2018-08-20", "close": 8.52, "volume": 54878.0}, {"date": "2018-08-21", "close": 8.86, "volume": 48641.0}, {"date": "2018-08-22", "close": 8.69, "volume": 46842.0}, {"date": "2018-08-23", "close": 8.7, "volume": 47422.0}, {"date": "2018-08-24", "close": 8.73, "volume": 63740.0}, {"date": "2018-08-27", "close": 8.75, "volume": 68635.0}, {"date": "2018-08-28", "close": 8.78, "volume": 54538.0}, {"date": "2018-08-29", "close": 9.53, "volume": 184940.0}, {"date": "2018-08-30", "close": 9.22, "volume": 106788.0}, {"date": "2018-08-31", "close": 9.25, "volume": 157240.0}, {"date": "2018-09-04", "close": 9.17, "volume": 89232.0}, {"date": "2018-09-05", "close": 9.12, "volume": 70591.0}, {"date": "2018-09-06", "close": 8.93, "volume": 78839.0}, {"date": "2018-09-07", "close": 8.92, "volume": 24295.0}, {"date": "2018-09-10", "close": 8.74, "volume": 43534.0}, {"date": "2018-09-11", "close": 8.51, "volume": 53485.0}, {"date": "2018-09-12", "close": 7.98, "volume": 506421.0}, {"date": "2018-09-13", "close": 7.98, "volume": 128679.0}, {"date": "2018-09-14", "close": 7.91, "volume": 37080.0}, {"date": "2018-09-17", "close": 7.65, "volume": 41987.0}, {"date": "2018-09-18", "close": 7.74, "volume": 44429.0}, {"date": "2018-09-19", "close": 7.63, "volume": 49028.0}, {"date": "2018-09-20", "close": 7.43, "volume": 127455.0}, {"date": "2018-09-21", "close": 7.52, "volume": 134602.0}, {"date": "2018-09-24", "close": 7.86, "volume": 58408.0}, {"date": "2018-09-25", "close": 7.95, "volume": 45878.0}, {"date": "2018-09-26", "close": 7.8, "volume": 43226.0}, {"date": "2018-09-27", "close": 7.67, "volume": 37801.0}, {"date": "2018-09-28", "close": 7.68, "volume": 16784.0}, {"date": "2018-10-01", "close": 7.68, "volume": 22107.0}, {"date": "2018-10-02", "close": 7.63, "volume": 50995.0}, {"date": "2018-10-03", "close": 7.49, "volume": 21094.0}, {"date": "2018-10-04", "close": 7.46, "volume": 301784.0}, {"date": "2018-10-05", "close": 7.1, "volume": 149571.0}, {"date": "2018-10-08", "close": 7.1, "volume": 529824.0}, {"date": "2018-10-09", "close": 7.12, "volume": 26393.0}, {"date": "2018-10-10", "close": 6.81, "volume": 108266.0}, {"date": "2018-10-11", "close": 6.87, "volume": 66291.0}, {"date": "2018-10-12", "close": 6.81, "volume": 104580.0}, {"date": "2018-10-15", "close": 7.01, "volume": 20571.0}, {"date": "2018-10-16", "close": 6.94, "volume": 66674.0}, {"date": "2018-10-17", "close": 7.095, "volume": 15744.0}, {"date": "2018-10-18", "close": 6.89, "volume": 25189.0}, {"date": "2018-10-19", "close": 7.05, "volume": 46354.0}, {"date": "2018-10-22", "close": 7.1, "volume": 17687.0}, {"date": "2018-10-23", "close": 6.95, "volume": 14611.0}, {"date": "2018-10-24", "close": 6.48, "volume": 49492.0}, {"date": "2018-10-25", "close": 6.66, "volume": 42017.0}, {"date": "2018-10-26", "close": 6.69, "volume": 42917.0}, {"date": "2018-10-29", "close": 6.53, "volume": 41445.0}, {"date": "2018-10-30", "close": 6.94, "volume": 30575.0}, {"date": "2018-10-31", "close": 7.03, "volume": 61099.0}, {"date": "2018-11-01", "close": 6.8599, "volume": 90535.0}, {"date": "2018-11-02", "close": 7.05, "volume": 12877.0}, {"date": "2018-11-05", "close": 7.11, "volume": 29024.0}, {"date": "2018-11-06", "close": 7.215, "volume": 16016.0}, {"date": "2018-11-07", "close": 7.6, "volume": 74887.0}, {"date": "2018-11-08", "close": 7.66, "volume": 74265.0}, {"date": "2018-11-09", "close": 7.72, "volume": 73471.0}, {"date": "2018-11-12", "close": 7.54, "volume": 59562.0}, {"date": "2018-11-13", "close": 7.71, "volume": 103455.0}, {"date": "2018-11-14", "close": 7.88, "volume": 57395.0}, {"date": "2018-11-15", "close": 7.8, "volume": 97666.0}, {"date": "2018-11-16", "close": 7.5, "volume": 71818.0}, {"date": "2018-11-19", "close": 7.44, "volume": 23731.0}, {"date": "2018-11-20", "close": 7.1, "volume": 46964.0}, {"date": "2018-11-21", "close": 7.19, "volume": 81579.0}, {"date": "2018-11-23", "close": 7.12, "volume": 5648.0}, {"date": "2018-11-26", "close": 6.72, "volume": 87163.0}, {"date": "2018-11-27", "close": 7.09, "volume": 52174.0}, {"date": "2018-11-28", "close": 7.07, "volume": 34722.0}, {"date": "2018-11-29", "close": 6.98, "volume": 28811.0}, {"date": "2018-11-30", "close": 7.03, "volume": 24498.0}, {"date": "2018-12-03", "close": 6.9, "volume": 39710.0}, {"date": "2018-12-04", "close": 6.89, "volume": 18082.0}, {"date": "2018-12-06", "close": 6.54, "volume": 45885.0}, {"date": "2018-12-07", "close": 6.37, "volume": 25612.0}, {"date": "2018-12-10", "close": 6.3, "volume": 38370.0}, {"date": "2018-12-11", "close": 6.13, "volume": 21179.0}, {"date": "2018-12-12", "close": 6.27, "volume": 61353.0}, {"date": "2018-12-13", "close": 6.28, "volume": 30046.0}, {"date": "2018-12-14", "close": 6.3, "volume": 15066.0}, {"date": "2018-12-17", "close": 6.24, "volume": 48141.0}, {"date": "2018-12-18", "close": 6.23, "volume": 43947.0}, {"date": "2018-12-19", "close": 5.96, "volume": 80649.0}, {"date": "2018-12-20", "close": 5.505, "volume": 62353.0}, {"date": "2018-12-21", "close": 5.56, "volume": 95569.0}, {"date": "2018-12-24", "close": 5.65, "volume": 14481.0}, {"date": "2018-12-26", "close": 5.9, "volume": 72865.0}, {"date": "2018-12-27", "close": 5.59, "volume": 39880.0}, {"date": "2018-12-28", "close": 5.59, "volume": 96686.0}, {"date": "2018-12-31", "close": 5.61, "volume": 126314.0}, {"date": "2019-01-02", "close": 5.71, "volume": 21436.0}, {"date": "2019-01-03", "close": 5.72, "volume": 22321.0}, {"date": "2019-01-04", "close": 5.82, "volume": 38179.0}, {"date": "2019-01-07", "close": 6.05, "volume": 33005.0}, {"date": "2019-01-08", "close": 6.1, "volume": 16677.0}, {"date": "2019-01-09", "close": 6.22, "volume": 15357.0}, {"date": "2019-01-10", "close": 6.12, "volume": 24431.0}, {"date": "2019-01-11", "close": 6.16, "volume": 21777.0}, {"date": "2019-01-14", "close": 6.36, "volume": 16104.0}, {"date": "2019-01-15", "close": 6.49, "volume": 22275.0}, {"date": "2019-01-16", "close": 6.6914, "volume": 15187.0}, {"date": "2019-01-17", "close": 6.62, "volume": 12135.0}, {"date": "2019-01-18", "close": 6.57, "volume": 31686.0}, {"date": "2019-01-22", "close": 6.31, "volume": 17086.0}, {"date": "2019-01-23", "close": 6.36, "volume": 6429.0}, {"date": "2019-01-24", "close": 6.56, "volume": 18558.0}, {"date": "2019-01-25", "close": 6.89, "volume": 18513.0}, {"date": "2019-01-28", "close": 6.61, "volume": 12579.0}, {"date": "2019-01-29", "close": 6.755, "volume": 18196.0}, {"date": "2019-01-30", "close": 6.88, "volume": 20180.0}, {"date": "2019-01-31", "close": 6.87, "volume": 25896.0}, {"date": "2019-02-01", "close": 6.87, "volume": 8537.0}, {"date": "2019-02-04", "close": 6.76, "volume": 29782.0}, {"date": "2019-02-05", "close": 6.8, "volume": 3133.0}, {"date": "2019-02-06", "close": 6.9, "volume": 23044.0}, {"date": "2019-02-07", "close": 6.76, "volume": 7378.0}, {"date": "2019-02-08", "close": 6.59, "volume": 21197.0}, {"date": "2019-02-11", "close": 6.35, "volume": 29641.0}, {"date": "2019-02-12", "close": 6.0, "volume": 48620.0}, {"date": "2019-02-13", "close": 5.95, "volume": 28383.0}, {"date": "2019-02-14", "close": 6.21, "volume": 13199.0}, {"date": "2019-02-15", "close": 6.25, "volume": 10457.0}, {"date": "2019-02-19", "close": 7.43, "volume": 474602.0}, {"date": "2019-02-20", "close": 8.85, "volume": 815155.0}, {"date": "2019-02-21", "close": 8.72, "volume": 180342.0}, {"date": "2019-02-22", "close": 8.74, "volume": 130197.0}, {"date": "2019-02-25", "close": 8.95, "volume": 154476.0}, {"date": "2019-02-26", "close": 9.52, "volume": 200998.0}, {"date": "2019-02-27", "close": 9.48, "volume": 121423.0}, {"date": "2019-02-28", "close": 9.16, "volume": 80537.0}, {"date": "2019-03-01", "close": 9.14, "volume": 64282.0}, {"date": "2019-03-04", "close": 9.0, "volume": 67637.0}, {"date": "2019-03-05", "close": 8.75, "volume": 93392.0}, {"date": "2019-03-06", "close": 8.47, "volume": 120015.0}, {"date": "2019-03-07", "close": 8.14, "volume": 78466.0}, {"date": "2019-03-08", "close": 8.32, "volume": 88246.0}, {"date": "2019-03-11", "close": 8.36, "volume": 129608.0}, {"date": "2019-03-12", "close": 8.37, "volume": 77354.0}, {"date": "2019-03-13", "close": 8.4, "volume": 64688.0}, {"date": "2019-03-14", "close": 8.39, "volume": 205988.0}, {"date": "2019-03-15", "close": 8.21, "volume": 492199.0}, {"date": "2019-03-18", "close": 7.97, "volume": 144665.0}, {"date": "2019-03-19", "close": 7.92, "volume": 62319.0}, {"date": "2019-03-20", "close": 7.73, "volume": 56385.0}, {"date": "2019-03-21", "close": 7.62, "volume": 84739.0}, {"date": "2019-03-22", "close": 7.42, "volume": 110515.0}, {"date": "2019-03-25", "close": 7.11, "volume": 76790.0}, {"date": "2019-03-26", "close": 7.13, "volume": 154013.0}, {"date": "2019-03-27", "close": 7.17, "volume": 116965.0}, {"date": "2019-03-28", "close": 7.32, "volume": 52876.0}, {"date": "2019-03-29", "close": 7.66, "volume": 53069.0}, {"date": "2019-04-01", "close": 7.69, "volume": 71420.0}, {"date": "2019-04-02", "close": 7.57, "volume": 43722.0}, {"date": "2019-04-03", "close": 7.62, "volume": 60749.0}, {"date": "2019-04-04", "close": 7.85, "volume": 51669.0}, {"date": "2019-04-05", "close": 7.92, "volume": 40497.0}, {"date": "2019-04-08", "close": 7.95, "volume": 40061.0}, {"date": "2019-04-09", "close": 7.95, "volume": 38258.0}, {"date": "2019-04-10", "close": 8.04, "volume": 55326.0}, {"date": "2019-04-11", "close": 8.44, "volume": 59710.0}, {"date": "2019-04-12", "close": 8.4, "volume": 72096.0}, {"date": "2019-04-15", "close": 8.59, "volume": 59923.0}, {"date": "2019-04-16", "close": 8.89, "volume": 134527.0}, {"date": "2019-04-17", "close": 8.92, "volume": 63553.0}, {"date": "2019-04-18", "close": 9.24, "volume": 111109.0}, {"date": "2019-04-22", "close": 9.05, "volume": 58400.0}, {"date": "2019-04-23", "close": 8.71, "volume": 65283.0}, {"date": "2019-04-24", "close": 8.39, "volume": 51866.0}, {"date": "2019-04-25", "close": 8.25, "volume": 26460.0}, {"date": "2019-04-26", "close": 8.62, "volume": 56735.0}, {"date": "2019-04-29", "close": 8.5, "volume": 50896.0}, {"date": "2019-04-30", "close": 8.48, "volume": 38912.0}, {"date": "2019-05-01", "close": 8.66, "volume": 34341.0}, {"date": "2019-05-02", "close": 7.98, "volume": 68710.0}, {"date": "2019-05-03", "close": 8.13, "volume": 23369.0}, {"date": "2019-05-06", "close": 8.01, "volume": 47199.0}, {"date": "2019-05-07", "close": 7.8, "volume": 106464.0}, {"date": "2019-05-08", "close": 7.75, "volume": 50494.0}, {"date": "2019-05-09", "close": 7.74, "volume": 129048.0}, {"date": "2019-05-10", "close": 7.21, "volume": 98981.0}, {"date": "2019-05-13", "close": 7.05, "volume": 94907.0}, {"date": "2019-05-14", "close": 7.69, "volume": 41339.0}, {"date": "2019-05-15", "close": 7.54, "volume": 52055.0}, {"date": "2019-05-16", "close": 7.24, "volume": 48405.0}, {"date": "2019-05-17", "close": 7.16, "volume": 73056.0}, {"date": "2019-05-20", "close": 7.09, "volume": 30551.0}, {"date": "2019-05-21", "close": 7.2, "volume": 37838.0}, {"date": "2019-05-22", "close": 7.11, "volume": 18060.0}, {"date": "2019-05-23", "close": 7.05, "volume": 55983.0}, {"date": "2019-05-24", "close": 7.02, "volume": 22926.0}, {"date": "2019-05-28", "close": 7.0, "volume": 22655.0}, {"date": "2019-05-29", "close": 7.06, "volume": 37129.0}, {"date": "2019-05-30", "close": 7.04, "volume": 21604.0}, {"date": "2019-05-31", "close": 6.86, "volume": 33410.0}, {"date": "2019-06-03", "close": 6.87, "volume": 42395.0}, {"date": "2019-06-04", "close": 7.07, "volume": 41616.0}, {"date": "2019-06-05", "close": 6.89, "volume": 36968.0}, {"date": "2019-06-06", "close": 6.85, "volume": 25741.0}, {"date": "2019-06-07", "close": 6.14, "volume": 233460.0}, {"date": "2019-06-10", "close": 6.12, "volume": 76711.0}, {"date": "2019-06-11", "close": 6.75, "volume": 48635.0}, {"date": "2019-06-12", "close": 6.48, "volume": 27857.0}, {"date": "2019-06-13", "close": 7.68, "volume": 129676.0}, {"date": "2019-06-14", "close": 7.12, "volume": 125432.0}, {"date": "2019-06-17", "close": 7.4, "volume": 115535.0}, {"date": "2019-06-18", "close": 7.66, "volume": 146221.0}, {"date": "2019-06-19", "close": 7.14, "volume": 44333.0}, {"date": "2019-06-20", "close": 7.02, "volume": 45361.0}, {"date": "2019-06-21", "close": 6.92, "volume": 39495.0}, {"date": "2019-06-24", "close": 6.85, "volume": 26173.0}, {"date": "2019-06-25", "close": 6.76, "volume": 32318.0}, {"date": "2019-06-26", "close": 6.99, "volume": 15995.0}, {"date": "2019-06-27", "close": 7.06, "volume": 30903.0}, {"date": "2019-06-28", "close": 6.52, "volume": 153760.0}, {"date": "2019-07-01", "close": 6.03, "volume": 197957.0}, {"date": "2019-07-02", "close": 5.9, "volume": 182386.0}, {"date": "2019-07-03", "close": 6.04, "volume": 40555.0}, {"date": "2019-07-05", "close": 6.09, "volume": 38752.0}, {"date": "2019-07-08", "close": 5.94, "volume": 57224.0}, {"date": "2019-07-09", "close": 5.85, "volume": 60810.0}, {"date": "2019-07-10", "close": 5.82, "volume": 50071.0}, {"date": "2019-07-11", "close": 5.86, "volume": 23447.0}, {"date": "2019-07-12", "close": 6.21, "volume": 104502.0}, {"date": "2019-07-15", "close": 6.26, "volume": 56451.0}, {"date": "2019-07-16", "close": 6.55, "volume": 66320.0}, {"date": "2019-07-17", "close": 6.52, "volume": 53028.0}, {"date": "2019-07-18", "close": 6.55, "volume": 30704.0}, {"date": "2019-07-19", "close": 6.59, "volume": 64300.0}, {"date": "2019-07-22", "close": 6.79, "volume": 95919.0}, {"date": "2019-07-23", "close": 6.8, "volume": 30218.0}, {"date": "2019-07-24", "close": 6.92, "volume": 78278.0}, {"date": "2019-07-25", "close": 6.93, "volume": 43456.0}, {"date": "2019-07-26", "close": 6.91, "volume": 62635.0}, {"date": "2019-07-29", "close": 6.71, "volume": 79863.0}, {"date": "2019-07-30", "close": 6.71, "volume": 34164.0}, {"date": "2019-07-31", "close": 6.77, "volume": 62804.0}, {"date": "2019-08-01", "close": 6.46, "volume": 30283.0}, {"date": "2019-08-02", "close": 6.48, "volume": 37589.0}, {"date": "2019-08-05", "close": 5.96, "volume": 67915.0}, {"date": "2019-08-06", "close": 6.01, "volume": 154740.0}, {"date": "2019-08-07", "close": 6.06, "volume": 56293.0}, {"date": "2019-08-08", "close": 5.91, "volume": 93876.0}, {"date": "2019-08-09", "close": 5.47, "volume": 165309.0}, {"date": "2019-08-12", "close": 6.35, "volume": 85356.0}, {"date": "2019-08-13", "close": 6.15, "volume": 99432.0}, {"date": "2019-08-14", "close": 5.53, "volume": 121466.0}, {"date": "2019-08-15", "close": 5.65, "volume": 47499.0}, {"date": "2019-08-16", "close": 6.16, "volume": 79554.0}, {"date": "2019-08-19", "close": 6.28, "volume": 171326.0}, {"date": "2019-08-20", "close": 6.37, "volume": 85577.0}, {"date": "2019-08-21", "close": 6.38, "volume": 81280.0}, {"date": "2019-08-22", "close": 6.58, "volume": 67048.0}, {"date": "2019-08-23", "close": 6.8, "volume": 158794.0}, {"date": "2019-08-26", "close": 6.86, "volume": 106318.0}, {"date": "2019-08-27", "close": 6.77, "volume": 92831.0}, {"date": "2019-08-28", "close": 6.92, "volume": 66701.0}, {"date": "2019-08-29", "close": 6.79, "volume": 73324.0}, {"date": "2019-08-30", "close": 6.76, "volume": 64626.0}, {"date": "2019-09-03", "close": 6.76, "volume": 51483.0}, {"date": "2019-09-04", "close": 6.76, "volume": 98630.0}, {"date": "2019-09-05", "close": 6.77, "volume": 72310.0}, {"date": "2019-09-06", "close": 6.71, "volume": 62833.0}, {"date": "2019-09-09", "close": 6.63, "volume": 53275.0}, {"date": "2019-09-10", "close": 6.76, "volume": 81924.0}, {"date": "2019-09-11", "close": 6.94, "volume": 142984.0}, {"date": "2019-09-12", "close": 6.74, "volume": 55501.0}, {"date": "2019-09-13", "close": 6.58, "volume": 80690.0}, {"date": "2019-09-16", "close": 6.74, "volume": 71177.0}, {"date": "2019-09-17", "close": 6.82, "volume": 122900.0}, {"date": "2019-09-18", "close": 6.66, "volume": 45921.0}, {"date": "2019-09-19", "close": 6.61, "volume": 30795.0}, {"date": "2019-09-20", "close": 6.42, "volume": 60775.0}, {"date": "2019-09-23", "close": 6.405, "volume": 43544.0}, {"date": "2019-09-24", "close": 6.31, "volume": 55348.0}, {"date": "2019-09-25", "close": 6.13, "volume": 48348.0}, {"date": "2019-09-26", "close": 6.1, "volume": 52234.0}, {"date": "2019-09-27", "close": 6.13, "volume": 36331.0}, {"date": "2019-09-30", "close": 6.13, "volume": 24954.0}, {"date": "2019-10-01", "close": 5.82, "volume": 65674.0}, {"date": "2019-10-02", "close": 5.81, "volume": 86105.0}, {"date": "2019-10-03", "close": 5.92, "volume": 22310.0}, {"date": "2019-10-04", "close": 5.92, "volume": 43345.0}, {"date": "2019-10-07", "close": 5.85, "volume": 25141.0}, {"date": "2019-10-08", "close": 5.6, "volume": 48004.0}, {"date": "2019-10-09", "close": 5.72, "volume": 41275.0}, {"date": "2019-10-10", "close": 5.59, "volume": 35903.0}, {"date": "2019-10-11", "close": 5.51, "volume": 84349.0}, {"date": "2019-10-14", "close": 5.2, "volume": 156118.0}, {"date": "2019-10-15", "close": 5.41, "volume": 58221.0}, {"date": "2019-10-16", "close": 5.29, "volume": 33260.0}, {"date": "2019-10-17", "close": 5.5, "volume": 38582.0}, {"date": "2019-10-18", "close": 5.44, "volume": 28033.0}, {"date": "2019-10-21", "close": 5.65, "volume": 27128.0}, {"date": "2019-10-22", "close": 5.98, "volume": 83277.0}, {"date": "2019-10-23", "close": 5.69, "volume": 55917.0}, {"date": "2019-10-24", "close": 5.75, "volume": 31359.0}, {"date": "2019-10-25", "close": 5.96, "volume": 38439.0}, {"date": "2019-10-28", "close": 5.9, "volume": 58315.0}, {"date": "2019-10-29", "close": 5.64, "volume": 28543.0}, {"date": "2019-10-30", "close": 5.73, "volume": 27637.0}, {"date": "2019-10-31", "close": 5.85, "volume": 29437.0}, {"date": "2019-11-01", "close": 5.85, "volume": 27215.0}, {"date": "2019-11-04", "close": 5.93, "volume": 30053.0}, {"date": "2019-11-05", "close": 5.93, "volume": 15192.0}, {"date": "2019-11-06", "close": 5.88, "volume": 20745.0}, {"date": "2019-11-07", "close": 5.74, "volume": 46467.0}, {"date": "2019-11-08", "close": 5.49, "volume": 121425.0}, {"date": "2019-11-11", "close": 5.32, "volume": 51729.0}, {"date": "2019-11-12", "close": 5.5, "volume": 34355.0}, {"date": "2019-11-13", "close": 5.26, "volume": 44176.0}, {"date": "2019-11-14", "close": 5.25, "volume": 31578.0}, {"date": "2019-11-15", "close": 5.16, "volume": 72882.0}, {"date": "2019-11-18", "close": 5.07, "volume": 83448.0}, {"date": "2019-11-19", "close": 5.16, "volume": 59279.0}, {"date": "2019-11-20", "close": 5.12, "volume": 56771.0}, {"date": "2019-11-21", "close": 5.12, "volume": 42857.0}, {"date": "2019-11-22", "close": 4.99, "volume": 70741.0}, {"date": "2019-11-25", "close": 5.03, "volume": 55490.0}, {"date": "2019-11-26", "close": 5.15, "volume": 92818.0}, {"date": "2019-11-27", "close": 5.16, "volume": 259758.0}, {"date": "2019-11-29", "close": 5.23, "volume": 47753.0}, {"date": "2019-12-02", "close": 5.15, "volume": 60170.0}, {"date": "2019-12-03", "close": 5.09, "volume": 58549.0}, {"date": "2019-12-04", "close": 4.99, "volume": 115812.0}, {"date": "2019-12-05", "close": 5.06, "volume": 43683.0}, {"date": "2019-12-06", "close": 4.97, "volume": 157164.0}, {"date": "2019-12-09", "close": 5.0, "volume": 59749.0}, {"date": "2019-12-10", "close": 4.905, "volume": 64645.0}, {"date": "2019-12-11", "close": 5.02, "volume": 121979.0}, {"date": "2019-12-12", "close": 5.36, "volume": 115956.0}, {"date": "2019-12-13", "close": 5.39, "volume": 98719.0}, {"date": "2019-12-16", "close": 5.54, "volume": 120987.0}, {"date": "2019-12-17", "close": 5.69, "volume": 228460.0}, {"date": "2019-12-18", "close": 5.69, "volume": 56105.0}, {"date": "2019-12-19", "close": 5.69, "volume": 67142.0}, {"date": "2019-12-20", "close": 5.57, "volume": 70632.0}, {"date": "2019-12-23", "close": 5.57, "volume": 92253.0}, {"date": "2019-12-24", "close": 5.575, "volume": 43658.0}, {"date": "2019-12-26", "close": 5.5, "volume": 59739.0}, {"date": "2019-12-27", "close": 5.38, "volume": 77764.0}, {"date": "2019-12-30", "close": 5.28, "volume": 132566.0}, {"date": "2019-12-31", "close": 5.26, "volume": 184345.0}, {"date": "2020-01-02", "close": 5.48, "volume": 101581.0}, {"date": "2020-01-03", "close": 5.47, "volume": 58567.0}, {"date": "2020-01-06", "close": 5.49, "volume": 28410.0}, {"date": "2020-01-07", "close": 5.47, "volume": 50803.0}, {"date": "2020-01-08", "close": 5.32, "volume": 46521.0}, {"date": "2020-01-09", "close": 5.29, "volume": 30217.0}, {"date": "2020-01-10", "close": 5.44, "volume": 26208.0}, {"date": "2020-01-13", "close": 5.44, "volume": 58931.0}, {"date": "2020-01-14", "close": 5.0, "volume": 164335.0}, {"date": "2020-01-15", "close": 5.0, "volume": 114659.0}, {"date": "2020-01-16", "close": 4.96, "volume": 119405.0}, {"date": "2020-01-17", "close": 5.04, "volume": 53627.0}, {"date": "2020-01-21", "close": 5.01, "volume": 95361.0}, {"date": "2020-01-22", "close": 5.29, "volume": 316114.0}, {"date": "2020-01-23", "close": 5.25, "volume": 84712.0}, {"date": "2020-01-24", "close": 5.24, "volume": 66240.0}, {"date": "2020-01-27", "close": 4.81, "volume": 233862.0}, {"date": "2020-01-28", "close": 5.0, "volume": 97002.0}, {"date": "2020-01-29", "close": 5.0, "volume": 60578.0}, {"date": "2020-01-30", "close": 4.91, "volume": 96795.0}, {"date": "2020-01-31", "close": 4.78, "volume": 33117.0}, {"date": "2020-02-03", "close": 4.77, "volume": 65210.0}, {"date": "2020-02-04", "close": 4.76, "volume": 44817.0}, {"date": "2020-02-05", "close": 4.71, "volume": 68624.0}, {"date": "2020-02-06", "close": 4.59, "volume": 64660.0}, {"date": "2020-02-07", "close": 4.47, "volume": 123781.0}, {"date": "2020-02-10", "close": 4.02, "volume": 196339.0}, {"date": "2020-02-11", "close": 3.92, "volume": 301979.0}, {"date": "2020-02-12", "close": 4.0, "volume": 130684.0}, {"date": "2020-02-13", "close": 3.9, "volume": 91229.0}, {"date": "2020-02-14", "close": 3.79, "volume": 91455.0}, {"date": "2020-02-18", "close": 3.91, "volume": 72382.0}, {"date": "2020-02-19", "close": 4.17, "volume": 340822.0}, {"date": "2020-02-20", "close": 4.44, "volume": 200277.0}, {"date": "2020-02-21", "close": 4.12, "volume": 145728.0}, {"date": "2020-02-24", "close": 4.09, "volume": 90959.0}, {"date": "2020-02-25", "close": 3.81, "volume": 114178.0}, {"date": "2020-02-26", "close": 3.59, "volume": 305724.0}, {"date": "2020-02-27", "close": 3.63, "volume": 165879.0}, {"date": "2020-02-28", "close": 3.7, "volume": 82108.0}, {"date": "2020-03-02", "close": 3.7, "volume": 118699.0}, {"date": "2020-03-03", "close": 3.65, "volume": 167252.0}, {"date": "2020-03-04", "close": 3.77, "volume": 88791.0}, {"date": "2020-03-05", "close": 3.38, "volume": 110393.0}, {"date": "2020-03-06", "close": 2.52, "volume": 586152.0}, {"date": "2020-03-09", "close": 2.34, "volume": 446516.0}, {"date": "2020-03-10", "close": 2.33, "volume": 148634.0}, {"date": "2020-03-11", "close": 2.25, "volume": 162806.0}, {"date": "2020-03-12", "close": 2.64, "volume": 1475684.0}, {"date": "2020-03-13", "close": 2.55, "volume": 417992.0}, {"date": "2020-03-16", "close": 2.54, "volume": 181056.0}, {"date": "2020-03-17", "close": 2.59, "volume": 363485.0}, {"date": "2020-03-18", "close": 2.3, "volume": 174021.0}, {"date": "2020-03-19", "close": 2.405, "volume": 85904.0}, {"date": "2020-03-20", "close": 2.38, "volume": 119811.0}, {"date": "2020-03-23", "close": 2.17, "volume": 185224.0}, {"date": "2020-03-24", "close": 2.23, "volume": 141056.0}, {"date": "2020-03-25", "close": 2.5, "volume": 152393.0}, {"date": "2020-03-26", "close": 3.0, "volume": 159769.0}, {"date": "2020-03-27", "close": 2.93, "volume": 85195.0}, {"date": "2020-03-30", "close": 2.62, "volume": 106231.0}, {"date": "2020-03-31", "close": 2.62, "volume": 89467.0}, {"date": "2020-04-01", "close": 2.21, "volume": 90022.0}, {"date": "2020-04-02", "close": 2.45, "volume": 74799.0}, {"date": "2020-04-03", "close": 2.48, "volume": 80704.0}, {"date": "2020-04-06", "close": 2.68, "volume": 106553.0}, {"date": "2020-04-07", "close": 2.56, "volume": 83122.0}, {"date": "2020-04-08", "close": 2.54, "volume": 132414.0}, {"date": "2020-04-09", "close": 2.62, "volume": 231866.0}, {"date": "2020-04-13", "close": 2.66, "volume": 130893.0}, {"date": "2020-04-14", "close": 2.7, "volume": 110959.0}, {"date": "2020-04-15", "close": 2.65, "volume": 106453.0}, {"date": "2020-04-16", "close": 2.6, "volume": 45579.0}, {"date": "2020-04-17", "close": 2.7, "volume": 331000.0}, {"date": "2020-04-20", "close": 2.68, "volume": 209553.0}, {"date": "2020-04-21", "close": 2.62, "volume": 70867.0}, {"date": "2020-04-22", "close": 2.55, "volume": 72755.0}, {"date": "2020-04-23", "close": 2.65, "volume": 73286.0}, {"date": "2020-04-24", "close": 2.7, "volume": 97433.0}, {"date": "2020-04-27", "close": 2.7, "volume": 115255.0}, {"date": "2020-04-28", "close": 2.69, "volume": 96234.0}, {"date": "2020-04-29", "close": 2.95, "volume": 341890.0}, {"date": "2020-04-30", "close": 3.77, "volume": 439874.0}, {"date": "2020-05-01", "close": 3.24, "volume": 261228.0}, {"date": "2020-05-04", "close": 3.39, "volume": 75036.0}, {"date": "2020-05-05", "close": 3.31, "volume": 71577.0}, {"date": "2020-05-06", "close": 3.18, "volume": 94274.0}, {"date": "2020-05-07", "close": 3.2, "volume": 84950.0}, {"date": "2020-05-08", "close": 4.86, "volume": 20904790.0}, {"date": "2020-05-11", "close": 5.74, "volume": 2400867.0}, {"date": "2020-05-12", "close": 5.67, "volume": 703870.0}, {"date": "2020-05-13", "close": 5.31, "volume": 500466.0}, {"date": "2020-05-14", "close": 5.7, "volume": 273538.0}, {"date": "2020-05-15", "close": 5.55, "volume": 203102.0}, {"date": "2020-05-18", "close": 6.49, "volume": 673445.0}, {"date": "2020-05-19", "close": 6.11, "volume": 264272.0}, {"date": "2020-05-20", "close": 6.48, "volume": 216462.0}, {"date": "2020-05-21", "close": 6.64, "volume": 180249.0}, {"date": "2020-05-22", "close": 6.69, "volume": 232808.0}, {"date": "2020-05-26", "close": 6.61, "volume": 674299.0}, {"date": "2020-05-27", "close": 6.44, "volume": 491244.0}, {"date": "2020-05-28", "close": 6.02, "volume": 215902.0}, {"date": "2020-05-29", "close": 5.89, "volume": 142192.0}, {"date": "2020-06-01", "close": 5.96, "volume": 142399.0}, {"date": "2020-06-02", "close": 5.99, "volume": 197325.0}, {"date": "2020-06-03", "close": 6.32, "volume": 204366.0}, {"date": "2020-06-04", "close": 6.34, "volume": 96301.0}, {"date": "2020-06-05", "close": 6.99, "volume": 312223.0}, {"date": "2020-06-08", "close": 6.89, "volume": 126178.0}, {"date": "2020-06-09", "close": 7.57, "volume": 571816.0}, {"date": "2020-06-10", "close": 7.1, "volume": 302719.0}, {"date": "2020-06-11", "close": 6.53, "volume": 318955.0}, {"date": "2020-06-12", "close": 6.56, "volume": 136900.0}, {"date": "2020-06-15", "close": 6.79, "volume": 213022.0}, {"date": "2020-06-16", "close": 6.93, "volume": 264032.0}, {"date": "2020-06-17", "close": 6.83, "volume": 178905.0}, {"date": "2020-06-18", "close": 6.99, "volume": 177233.0}, {"date": "2020-06-19", "close": 6.6, "volume": 236093.0}, {"date": "2020-06-22", "close": 6.97, "volume": 95112.0}, {"date": "2020-06-23", "close": 6.92, "volume": 72577.0}, {"date": "2020-06-24", "close": 6.63, "volume": 171086.0}, {"date": "2020-06-25", "close": 6.42, "volume": 116123.0}, {"date": "2020-06-26", "close": 6.31, "volume": 95861.0}, {"date": "2020-06-29", "close": 6.53, "volume": 220494.0}, {"date": "2020-06-30", "close": 7.02, "volume": 333015.0}, {"date": "2020-07-01", "close": 6.89, "volume": 138489.0}, {"date": "2020-07-02", "close": 6.89, "volume": 147717.0}, {"date": "2020-07-06", "close": 6.83, "volume": 106180.0}, {"date": "2020-07-07", "close": 6.94, "volume": 175720.0}, {"date": "2020-07-08", "close": 7.25, "volume": 133065.0}, {"date": "2020-07-09", "close": 7.24, "volume": 156297.0}, {"date": "2020-07-10", "close": 7.2, "volume": 138310.0}, {"date": "2020-07-13", "close": 6.82, "volume": 170894.0}, {"date": "2020-07-14", "close": 7.23, "volume": 68767.0}, {"date": "2020-07-15", "close": 7.1, "volume": 103389.0}, {"date": "2020-07-16", "close": 7.19, "volume": 76577.0}, {"date": "2020-07-17", "close": 7.53, "volume": 308085.0}, {"date": "2020-07-20", "close": 7.87, "volume": 166091.0}, {"date": "2020-07-21", "close": 7.46, "volume": 185854.0}, {"date": "2020-07-22", "close": 7.63, "volume": 92794.0}, {"date": "2020-07-23", "close": 7.26, "volume": 179637.0}, {"date": "2020-07-24", "close": 7.2, "volume": 159801.0}, {"date": "2020-07-27", "close": 7.33, "volume": 123674.0}, {"date": "2020-07-28", "close": 7.24, "volume": 61885.0}, {"date": "2020-07-29", "close": 7.49, "volume": 215536.0}, {"date": "2020-07-30", "close": 8.26, "volume": 333560.0}, {"date": "2020-07-31", "close": 8.39, "volume": 295982.0}, {"date": "2020-08-03", "close": 8.7, "volume": 196061.0}, {"date": "2020-08-04", "close": 8.77, "volume": 211936.0}, {"date": "2020-08-05", "close": 8.56, "volume": 210020.0}, {"date": "2020-08-06", "close": 8.55, "volume": 247912.0}, {"date": "2020-08-07", "close": 6.35, "volume": 1398199.0}, {"date": "2020-08-10", "close": 5.36, "volume": 977506.0}, {"date": "2020-08-11", "close": 5.18, "volume": 423357.0}, {"date": "2020-08-12", "close": 5.3, "volume": 325923.0}, {"date": "2020-08-13", "close": 5.24, "volume": 340276.0}, {"date": "2020-08-14", "close": 5.41, "volume": 238713.0}, {"date": "2020-08-17", "close": 5.2, "volume": 280819.0}, {"date": "2020-08-18", "close": 5.38, "volume": 359173.0}, {"date": "2020-08-19", "close": 6.09, "volume": 781114.0}, {"date": "2020-08-20", "close": 5.58, "volume": 474577.0}, {"date": "2020-08-21", "close": 5.52, "volume": 335503.0}, {"date": "2020-08-24", "close": 6.09, "volume": 565357.0}, {"date": "2020-08-25", "close": 6.05, "volume": 319078.0}, {"date": "2020-08-26", "close": 6.06, "volume": 267685.0}, {"date": "2020-08-27", "close": 5.82, "volume": 250696.0}, {"date": "2020-08-28", "close": 5.84, "volume": 162556.0}, {"date": "2020-08-31", "close": 5.81, "volume": 210157.0}, {"date": "2020-09-01", "close": 5.82, "volume": 182152.0}, {"date": "2020-09-02", "close": 5.88, "volume": 185000.0}, {"date": "2020-09-03", "close": 5.36, "volume": 307029.0}, {"date": "2020-09-04", "close": 5.23, "volume": 249736.0}, {"date": "2020-09-08", "close": 5.19, "volume": 136353.0}, {"date": "2020-09-09", "close": 5.46, "volume": 138452.0}, {"date": "2020-09-10", "close": 5.405, "volume": 124874.0}, {"date": "2020-09-11", "close": 5.385, "volume": 85936.0}, {"date": "2020-09-14", "close": 5.48, "volume": 93792.0}, {"date": "2020-09-15", "close": 5.73, "volume": 92337.0}, {"date": "2020-09-16", "close": 5.72, "volume": 68080.0}, {"date": "2020-09-17", "close": 5.65, "volume": 64328.0}, {"date": "2020-09-18", "close": 5.56, "volume": 84428.0}, {"date": "2020-09-21", "close": 5.52, "volume": 79290.0}, {"date": "2020-09-22", "close": 5.52, "volume": 42983.0}, {"date": "2020-09-23", "close": 5.33, "volume": 64016.0}, {"date": "2020-09-24", "close": 5.2, "volume": 90620.0}, {"date": "2020-09-25", "close": 5.09, "volume": 107174.0}, {"date": "2020-09-28", "close": 5.47, "volume": 72566.0}, {"date": "2020-09-29", "close": 5.77, "volume": 93900.0}, {"date": "2020-09-30", "close": 5.67, "volume": 110784.0}, {"date": "2020-10-01", "close": 5.89, "volume": 72761.0}, {"date": "2020-10-02", "close": 5.78, "volume": 120387.0}, {"date": "2020-10-05", "close": 5.89, "volume": 97538.0}, {"date": "2020-10-06", "close": 5.92, "volume": 126587.0}, {"date": "2020-10-07", "close": 6.15, "volume": 110661.0}, {"date": "2020-10-08", "close": 6.85, "volume": 255791.0}, {"date": "2020-10-09", "close": 6.7, "volume": 132728.0}, {"date": "2020-10-12", "close": 6.94, "volume": 125214.0}, {"date": "2020-10-13", "close": 6.87, "volume": 80375.0}, {"date": "2020-10-14", "close": 7.11, "volume": 117334.0}, {"date": "2020-10-15", "close": 6.87, "volume": 109942.0}, {"date": "2020-10-16", "close": 7.18, "volume": 110784.0}, {"date": "2020-10-19", "close": 7.63, "volume": 227372.0}, {"date": "2020-10-20", "close": 7.92, "volume": 226165.0}, {"date": "2020-10-21", "close": 7.81, "volume": 188282.0}, {"date": "2020-10-22", "close": 7.61, "volume": 105772.0}, {"date": "2020-10-23", "close": 7.79, "volume": 111052.0}, {"date": "2020-10-26", "close": 7.33, "volume": 377680.0}, {"date": "2020-10-27", "close": 7.19, "volume": 139698.0}, {"date": "2020-10-28", "close": 7.24, "volume": 136984.0}, {"date": "2020-10-29", "close": 7.91, "volume": 175674.0}, {"date": "2020-10-30", "close": 7.35, "volume": 128035.0}, {"date": "2020-11-02", "close": 7.35, "volume": 105600.0}, {"date": "2020-11-03", "close": 7.49, "volume": 99098.0}, {"date": "2020-11-04", "close": 7.84, "volume": 135134.0}, {"date": "2020-11-05", "close": 8.0, "volume": 411709.0}, {"date": "2020-11-06", "close": 6.14, "volume": 733505.0}, {"date": "2020-11-09", "close": 6.37, "volume": 400892.0}, {"date": "2020-11-10", "close": 6.12, "volume": 171049.0}, {"date": "2020-11-11", "close": 6.05, "volume": 228973.0}, {"date": "2020-11-12", "close": 5.85, "volume": 253093.0}, {"date": "2020-11-13", "close": 5.85, "volume": 173683.0}, {"date": "2020-11-16", "close": 5.89, "volume": 165917.0}, {"date": "2020-11-17", "close": 5.75, "volume": 228191.0}, {"date": "2020-11-18", "close": 5.77, "volume": 179162.0}, {"date": "2020-11-19", "close": 5.75, "volume": 237737.0}, {"date": "2020-11-20", "close": 5.78, "volume": 145326.0}, {"date": "2020-11-23", "close": 6.18, "volume": 174626.0}, {"date": "2020-11-24", "close": 5.87, "volume": 157726.0}, {"date": "2020-11-25", "close": 5.75, "volume": 232011.0}, {"date": "2020-11-27", "close": 5.6, "volume": 148538.0}, {"date": "2020-11-30", "close": 5.46, "volume": 289506.0}, {"date": "2020-12-01", "close": 5.33, "volume": 248128.0}, {"date": "2020-12-02", "close": 5.35, "volume": 277696.0}, {"date": "2020-12-03", "close": 5.3, "volume": 152127.0}, {"date": "2020-12-04", "close": 5.3, "volume": 149931.0}, {"date": "2020-12-07", "close": 5.35, "volume": 195339.0}, {"date": "2020-12-08", "close": 5.3, "volume": 191924.0}, {"date": "2020-12-09", "close": 5.13, "volume": 248109.0}, {"date": "2020-12-10", "close": 5.24, "volume": 243169.0}, {"date": "2020-12-11", "close": 5.3, "volume": 132823.0}, {"date": "2020-12-14", "close": 5.61, "volume": 238204.0}, {"date": "2020-12-15", "close": 5.67, "volume": 133763.0}, {"date": "2020-12-16", "close": 4.76, "volume": 984990.0}, {"date": "2020-12-17", "close": 4.68, "volume": 313599.0}, {"date": "2020-12-18", "close": 4.44, "volume": 277069.0}, {"date": "2020-12-21", "close": 4.47, "volume": 375024.0}, {"date": "2020-12-22", "close": 4.47, "volume": 353979.0}, {"date": "2020-12-23", "close": 4.56, "volume": 293405.0}, {"date": "2020-12-24", "close": 4.64, "volume": 133475.0}, {"date": "2020-12-28", "close": 4.73, "volume": 278955.0}, {"date": "2020-12-29", "close": 4.5, "volume": 320773.0}, {"date": "2020-12-30", "close": 4.6, "volume": 267140.0}, {"date": "2020-12-31", "close": 4.6, "volume": 186741.0}, {"date": "2021-01-04", "close": 4.75, "volume": 231884.0}, {"date": "2021-01-05", "close": 4.86, "volume": 122022.0}, {"date": "2021-01-06", "close": 4.99, "volume": 194192.0}, {"date": "2021-01-07", "close": 5.16, "volume": 202026.0}, {"date": "2021-01-08", "close": 5.32, "volume": 256107.0}, {"date": "2021-01-11", "close": 5.49, "volume": 205148.0}, {"date": "2021-01-12", "close": 5.69, "volume": 103019.0}, {"date": "2021-01-13", "close": 5.66, "volume": 146046.0}, {"date": "2021-01-14", "close": 5.84, "volume": 230702.0}, {"date": "2021-01-15", "close": 5.76, "volume": 141669.0}, {"date": "2021-01-19", "close": 5.92, "volume": 200755.0}, {"date": "2021-01-20", "close": 6.06, "volume": 136416.0}, {"date": "2021-01-21", "close": 5.96, "volume": 164857.0}, {"date": "2021-01-22", "close": 5.89, "volume": 191734.0}, {"date": "2021-01-25", "close": 6.0, "volume": 382425.0}, {"date": "2021-01-26", "close": 5.74, "volume": 257277.0}, {"date": "2021-01-27", "close": 5.4, "volume": 299351.0}, {"date": "2021-01-28", "close": 5.52, "volume": 134333.0}, {"date": "2021-01-29", "close": 5.34, "volume": 157246.0}, {"date": "2021-02-01", "close": 5.43, "volume": 123593.0}, {"date": "2021-02-02", "close": 5.26, "volume": 274484.0}, {"date": "2021-02-03", "close": 5.23, "volume": 218563.0}, {"date": "2021-02-04", "close": 5.42, "volume": 190591.0}, {"date": "2021-02-05", "close": 5.62, "volume": 131608.0}, {"date": "2021-02-08", "close": 5.98, "volume": 238727.0}, {"date": "2021-02-09", "close": 6.11, "volume": 246353.0}, {"date": "2021-02-10", "close": 6.02, "volume": 156115.0}, {"date": "2021-02-11", "close": 6.93, "volume": 489620.0}, {"date": "2021-02-12", "close": 7.11, "volume": 461415.0}, {"date": "2021-02-16", "close": 6.98, "volume": 431126.0}, {"date": "2021-02-17", "close": 6.57, "volume": 156026.0}, {"date": "2021-02-18", "close": 6.47, "volume": 199264.0}, {"date": "2021-02-19", "close": 6.89, "volume": 162865.0}, {"date": "2021-02-22", "close": 6.37, "volume": 172996.0}, {"date": "2021-02-23", "close": 6.18, "volume": 188341.0}, {"date": "2021-02-24", "close": 5.96, "volume": 352487.0}, {"date": "2021-02-25", "close": 5.63, "volume": 284481.0}, {"date": "2021-02-26", "close": 5.67, "volume": 207985.0}, {"date": "2021-03-01", "close": 6.01, "volume": 152410.0}, {"date": "2021-03-02", "close": 5.82, "volume": 162143.0}, {"date": "2021-03-03", "close": 5.74, "volume": 136014.0}, {"date": "2021-03-04", "close": 5.02, "volume": 264806.0}, {"date": "2021-03-05", "close": 5.29, "volume": 236003.0}, {"date": "2021-03-08", "close": 5.03, "volume": 123227.0}, {"date": "2021-03-09", "close": 5.2, "volume": 159727.0}, {"date": "2021-03-10", "close": 5.18, "volume": 107443.0}, {"date": "2021-03-11", "close": 6.1, "volume": 783788.0}, {"date": "2021-03-12", "close": 6.25, "volume": 270678.0}, {"date": "2021-03-15", "close": 6.72, "volume": 317532.0}, {"date": "2021-03-16", "close": 6.42, "volume": 241637.0}, {"date": "2021-03-17", "close": 6.89, "volume": 253193.0}, {"date": "2021-03-18", "close": 6.54, "volume": 151209.0}, {"date": "2021-03-19", "close": 6.7, "volume": 120770.0}, {"date": "2021-03-22", "close": 6.7, "volume": 137962.0}, {"date": "2021-03-23", "close": 6.2, "volume": 106076.0}, {"date": "2021-03-24", "close": 5.87, "volume": 99437.0}, {"date": "2021-03-25", "close": 5.93, "volume": 124376.0}, {"date": "2021-03-26", "close": 6.2, "volume": 89377.0}, {"date": "2021-03-29", "close": 5.81, "volume": 116722.0}, {"date": "2021-03-30", "close": 5.75, "volume": 87892.0}, {"date": "2021-03-31", "close": 6.0, "volume": 84843.0}, {"date": "2021-04-01", "close": 6.33, "volume": 127493.0}, {"date": "2021-04-05", "close": 5.72, "volume": 383854.0}, {"date": "2021-04-06", "close": 5.84, "volume": 127986.0}, {"date": "2021-04-07", "close": 5.72, "volume": 74492.0}, {"date": "2021-04-08", "close": 5.71, "volume": 103820.0}, {"date": "2021-04-09", "close": 5.7, "volume": 78745.0}, {"date": "2021-04-12", "close": 5.42, "volume": 175596.0}, {"date": "2021-04-13", "close": 5.29, "volume": 98144.0}, {"date": "2021-04-14", "close": 5.36, "volume": 53769.0}, {"date": "2021-04-15", "close": 5.22, "volume": 94645.0}, {"date": "2021-04-16", "close": 5.21, "volume": 64623.0}, {"date": "2021-04-19", "close": 5.12, "volume": 138122.0}, {"date": "2021-04-20", "close": 5.01, "volume": 129175.0}, {"date": "2021-04-21", "close": 5.42, "volume": 87470.0}, {"date": "2021-04-22", "close": 5.25, "volume": 73097.0}, {"date": "2021-04-23", "close": 5.52, "volume": 86174.0}, {"date": "2021-04-26", "close": 5.53, "volume": 79897.0}, {"date": "2021-04-27", "close": 5.43, "volume": 48776.0}, {"date": "2021-04-28", "close": 5.51, "volume": 40681.0}, {"date": "2021-04-29", "close": 5.45, "volume": 52381.0}, {"date": "2021-04-30", "close": 5.25, "volume": 77804.0}, {"date": "2021-05-03", "close": 5.14, "volume": 78989.0}, {"date": "2021-05-04", "close": 5.17, "volume": 125910.0}, {"date": "2021-05-05", "close": 4.96, "volume": 78141.0}, {"date": "2021-05-06", "close": 4.86, "volume": 191132.0}, {"date": "2021-05-07", "close": 5.22, "volume": 157466.0}, {"date": "2021-05-10", "close": 4.93, "volume": 212813.0}, {"date": "2021-05-11", "close": 5.14, "volume": 98503.0}, {"date": "2021-05-12", "close": 4.97, "volume": 99756.0}, {"date": "2021-05-13", "close": 5.01, "volume": 92585.0}, {"date": "2021-05-14", "close": 5.11, "volume": 189733.0}, {"date": "2021-05-17", "close": 5.1, "volume": 142619.0}, {"date": "2021-05-18", "close": 5.2, "volume": 111104.0}, {"date": "2021-05-19", "close": 5.21, "volume": 89439.0}, {"date": "2021-05-20", "close": 5.26, "volume": 110605.0}, {"date": "2021-05-21", "close": 5.62, "volume": 107920.0}, {"date": "2021-05-24", "close": 5.76, "volume": 168510.0}, {"date": "2021-05-25", "close": 5.37, "volume": 118364.0}, {"date": "2021-05-26", "close": 5.45, "volume": 57561.0}, {"date": "2021-05-27", "close": 5.47, "volume": 71139.0}, {"date": "2021-05-28", "close": 6.15, "volume": 540613.0}, {"date": "2021-06-01", "close": 6.29, "volume": 272399.0}, {"date": "2021-06-02", "close": 6.01, "volume": 151418.0}, {"date": "2021-06-03", "close": 6.02, "volume": 95138.0}, {"date": "2021-06-04", "close": 6.05, "volume": 72078.0}, {"date": "2021-06-07", "close": 6.49, "volume": 221385.0}, {"date": "2021-06-08", "close": 6.4, "volume": 126614.0}, {"date": "2021-06-09", "close": 6.34, "volume": 70381.0}, {"date": "2021-06-10", "close": 6.24, "volume": 88995.0}, {"date": "2021-06-11", "close": 6.16, "volume": 90547.0}, {"date": "2021-06-14", "close": 6.35, "volume": 108809.0}, {"date": "2021-06-15", "close": 6.58, "volume": 182625.0}, {"date": "2021-06-16", "close": 6.6, "volume": 191252.0}, {"date": "2021-06-17", "close": 6.64, "volume": 154772.0}, {"date": "2021-06-18", "close": 6.54, "volume": 94314.0}, {"date": "2021-06-21", "close": 6.06, "volume": 184503.0}, {"date": "2021-06-22", "close": 6.15, "volume": 94016.0}, {"date": "2021-06-23", "close": 6.35, "volume": 36504.0}, {"date": "2021-06-24", "close": 6.68, "volume": 82725.0}, {"date": "2021-06-25", "close": 6.66, "volume": 101549.0}, {"date": "2021-06-28", "close": 6.7, "volume": 215353.0}, {"date": "2021-06-29", "close": 6.64, "volume": 167431.0}, {"date": "2021-06-30", "close": 6.43, "volume": 174117.0}, {"date": "2021-07-01", "close": 6.25, "volume": 64076.0}, {"date": "2021-07-02", "close": 6.29, "volume": 99045.0}, {"date": "2021-07-06", "close": 6.1, "volume": 130104.0}, {"date": "2021-07-07", "close": 5.82, "volume": 135349.0}, {"date": "2021-07-08", "close": 5.79, "volume": 106637.0}, {"date": "2021-07-09", "close": 5.93, "volume": 55270.0}, {"date": "2021-07-12", "close": 6.1, "volume": 107908.0}, {"date": "2021-07-13", "close": 5.94, "volume": 47985.0}, {"date": "2021-07-14", "close": 5.65, "volume": 97754.0}, {"date": "2021-07-15", "close": 5.54, "volume": 69697.0}, {"date": "2021-07-16", "close": 5.41, "volume": 41851.0}, {"date": "2021-07-19", "close": 5.4, "volume": 92170.0}, {"date": "2021-07-20", "close": 5.57, "volume": 81711.0}, {"date": "2021-07-21", "close": 5.97, "volume": 86781.0}, {"date": "2021-07-22", "close": 5.74, "volume": 91893.0}, {"date": "2021-07-23", "close": 5.7, "volume": 43983.0}, {"date": "2021-07-26", "close": 5.66, "volume": 44496.0}, {"date": "2021-07-27", "close": 5.59, "volume": 88085.0}, {"date": "2021-07-28", "close": 5.64, "volume": 36935.0}, {"date": "2021-07-29", "close": 5.71, "volume": 120395.0}, {"date": "2021-07-30", "close": 5.76, "volume": 30844.0}, {"date": "2021-08-02", "close": 5.6, "volume": 67377.0}, {"date": "2021-08-03", "close": 5.64, "volume": 45995.0}, {"date": "2021-08-04", "close": 5.64, "volume": 47752.0}, {"date": "2021-08-05", "close": 5.59, "volume": 64062.0}, {"date": "2021-08-06", "close": 5.62, "volume": 36102.0}, {"date": "2021-08-09", "close": 5.7, "volume": 58266.0}, {"date": "2021-08-10", "close": 5.58, "volume": 64512.0}, {"date": "2021-08-11", "close": 5.56, "volume": 50807.0}, {"date": "2021-08-12", "close": 5.59, "volume": 80661.0}, {"date": "2021-08-13", "close": 5.75, "volume": 102507.0}, {"date": "2021-08-16", "close": 5.53, "volume": 146419.0}, {"date": "2021-08-17", "close": 5.41, "volume": 65027.0}, {"date": "2021-08-18", "close": 5.59, "volume": 68638.0}, {"date": "2021-08-19", "close": 5.73, "volume": 110795.0}, {"date": "2021-08-20", "close": 5.63, "volume": 54812.0}, {"date": "2021-08-23", "close": 5.8, "volume": 81545.0}, {"date": "2021-08-24", "close": 5.74, "volume": 99723.0}, {"date": "2021-08-25", "close": 5.74, "volume": 89006.0}, {"date": "2021-08-26", "close": 6.8, "volume": 668273.0}, {"date": "2021-08-27", "close": 6.92, "volume": 370845.0}, {"date": "2021-08-30", "close": 7.44, "volume": 342499.0}, {"date": "2021-08-31", "close": 7.3, "volume": 231337.0}, {"date": "2021-09-01", "close": 6.93, "volume": 201098.0}, {"date": "2021-09-02", "close": 7.48, "volume": 159512.0}, {"date": "2021-09-03", "close": 7.3, "volume": 94099.0}, {"date": "2021-09-07", "close": 7.11, "volume": 183162.0}, {"date": "2021-09-08", "close": 6.59, "volume": 170694.0}, {"date": "2021-09-09", "close": 6.68, "volume": 90829.0}, {"date": "2021-09-10", "close": 6.67, "volume": 51655.0}, {"date": "2021-09-13", "close": 6.55, "volume": 101488.0}, {"date": "2021-09-14", "close": 6.34, "volume": 81321.0}, {"date": "2021-09-15", "close": 6.7, "volume": 133535.0}, {"date": "2021-09-16", "close": 6.72, "volume": 39032.0}, {"date": "2021-09-17", "close": 6.39, "volume": 102592.0}, {"date": "2021-09-20", "close": 6.19, "volume": 136959.0}, {"date": "2021-09-21", "close": 6.31, "volume": 75954.0}, {"date": "2021-09-22", "close": 6.72, "volume": 95125.0}, {"date": "2021-09-23", "close": 6.87, "volume": 83623.0}, {"date": "2021-09-24", "close": 6.86, "volume": 27792.0}, {"date": "2021-09-27", "close": 6.885, "volume": 78924.0}, {"date": "2021-09-28", "close": 6.71, "volume": 67158.0}, {"date": "2021-09-29", "close": 6.56, "volume": 244658.0}, {"date": "2021-09-30", "close": 6.48, "volume": 59214.0}, {"date": "2021-10-01", "close": 6.36, "volume": 45416.0}, {"date": "2021-10-04", "close": 6.1, "volume": 103935.0}, {"date": "2021-10-05", "close": 6.1, "volume": 61248.0}, {"date": "2021-10-06", "close": 6.13, "volume": 114323.0}, {"date": "2021-10-07", "close": 6.17, "volume": 57834.0}, {"date": "2021-10-08", "close": 6.1, "volume": 51480.0}, {"date": "2021-10-11", "close": 6.065, "volume": 45370.0}, {"date": "2021-10-12", "close": 5.98, "volume": 75388.0}, {"date": "2021-10-13", "close": 6.15, "volume": 58594.0}, {"date": "2021-10-14", "close": 6.11, "volume": 50314.0}, {"date": "2021-10-15", "close": 6.02, "volume": 55484.0}, {"date": "2021-10-18", "close": 6.2, "volume": 91804.0}, {"date": "2021-10-19", "close": 6.13, "volume": 116873.0}, {"date": "2021-10-20", "close": 6.07, "volume": 61051.0}, {"date": "2021-10-21", "close": 6.05, "volume": 93731.0}, {"date": "2021-10-22", "close": 5.99, "volume": 89464.0}, {"date": "2021-10-25", "close": 6.485, "volume": 216389.0}, {"date": "2021-10-26", "close": 6.47, "volume": 210281.0}, {"date": "2021-10-27", "close": 6.05, "volume": 199636.0}, {"date": "2021-10-28", "close": 6.25, "volume": 313466.0}, {"date": "2021-10-29", "close": 6.08, "volume": 114281.0}, {"date": "2021-11-01", "close": 6.2, "volume": 153781.0}, {"date": "2021-11-02", "close": 6.53, "volume": 165405.0}, {"date": "2021-11-03", "close": 6.78, "volume": 177615.0}, {"date": "2021-11-04", "close": 6.74, "volume": 134725.0}, {"date": "2021-11-05", "close": 6.75, "volume": 68058.0}, {"date": "2021-11-08", "close": 6.94, "volume": 68997.0}, {"date": "2021-11-09", "close": 6.72, "volume": 93164.0}, {"date": "2021-11-10", "close": 6.6, "volume": 53201.0}, {"date": "2021-11-11", "close": 6.58, "volume": 425474.0}, {"date": "2021-11-12", "close": 10.74, "volume": 92870190.0}, {"date": "2021-11-15", "close": 12.2, "volume": 18406310.0}, {"date": "2021-11-16", "close": 13.31, "volume": 6100268.0}, {"date": "2021-11-17", "close": 13.34, "volume": 2487405.0}, {"date": "2021-11-18", "close": 12.2, "volume": 1664500.0}, {"date": "2021-11-19", "close": 12.2, "volume": 1264453.0}, {"date": "2021-11-22", "close": 11.56, "volume": 1317068.0}, {"date": "2021-11-23", "close": 12.4, "volume": 1249917.0}, {"date": "2021-11-24", "close": 12.2, "volume": 1506694.0}, {"date": "2021-11-26", "close": 11.82, "volume": 531156.0}, {"date": "2021-11-29", "close": 12.48, "volume": 1193965.0}, {"date": "2021-11-30", "close": 12.09, "volume": 3589906.0}, {"date": "2021-12-01", "close": 11.57, "volume": 1460208.0}, {"date": "2021-12-02", "close": 11.36, "volume": 1387250.0}, {"date": "2021-12-03", "close": 11.27, "volume": 599778.0}, {"date": "2021-12-06", "close": 10.54, "volume": 640952.0}, {"date": "2021-12-07", "close": 11.78, "volume": 546588.0}, {"date": "2021-12-08", "close": 12.39, "volume": 874300.0}, {"date": "2021-12-09", "close": 12.19, "volume": 819987.0}, {"date": "2021-12-10", "close": 10.92, "volume": 633900.0}, {"date": "2021-12-13", "close": 10.65, "volume": 402374.0}, {"date": "2021-12-14", "close": 10.6, "volume": 391187.0}, {"date": "2021-12-15", "close": 11.26, "volume": 435973.0}, {"date": "2021-12-16", "close": 10.3, "volume": 440012.0}, {"date": "2021-12-17", "close": 10.31, "volume": 520884.0}, {"date": "2021-12-20", "close": 10.14, "volume": 190463.0}, {"date": "2021-12-21", "close": 10.62, "volume": 345418.0}, {"date": "2021-12-22", "close": 10.84, "volume": 274808.0}, {"date": "2021-12-23", "close": 11.1, "volume": 303270.0}, {"date": "2021-12-27", "close": 11.61, "volume": 500934.0}, {"date": "2021-12-28", "close": 11.21, "volume": 218391.0}, {"date": "2021-12-29", "close": 10.98, "volume": 184767.0}, {"date": "2021-12-30", "close": 11.08, "volume": 165687.0}, {"date": "2021-12-31", "close": 11.3, "volume": 161425.0}, {"date": "2022-01-03", "close": 12.76, "volume": 976339.0}, {"date": "2022-01-04", "close": 10.86, "volume": 1071354.0}, {"date": "2022-01-05", "close": 10.07, "volume": 389617.0}, {"date": "2022-01-06", "close": 10.21, "volume": 352547.0}, {"date": "2022-01-07", "close": 10.1, "volume": 178348.0}, {"date": "2022-01-10", "close": 9.91, "volume": 316754.0}, {"date": "2022-01-11", "close": 10.03, "volume": 124546.0}, {"date": "2022-01-12", "close": 10.16, "volume": 102809.0}, {"date": "2022-01-13", "close": 9.79, "volume": 140897.0}, {"date": "2022-01-14", "close": 9.82, "volume": 127716.0}, {"date": "2022-01-18", "close": 9.26, "volume": 145927.0}, {"date": "2022-01-19", "close": 8.86, "volume": 220952.0}, {"date": "2022-01-20", "close": 8.7, "volume": 238198.0}, {"date": "2022-01-21", "close": 8.46, "volume": 271735.0}, {"date": "2022-01-24", "close": 8.63, "volume": 353790.0}, {"date": "2022-01-25", "close": 8.58, "volume": 155843.0}, {"date": "2022-01-26", "close": 8.44, "volume": 164624.0}, {"date": "2022-01-27", "close": 7.98, "volume": 272577.0}, {"date": "2022-01-28", "close": 9.35, "volume": 1099395.0}, {"date": "2022-01-31", "close": 10.19, "volume": 740746.0}, {"date": "2022-02-01", "close": 10.12, "volume": 370336.0}, {"date": "2022-02-02", "close": 10.19, "volume": 252054.0}, {"date": "2022-02-03", "close": 9.31, "volume": 339018.0}, {"date": "2022-02-04", "close": 9.87, "volume": 209372.0}, {"date": "2022-02-07", "close": 10.05, "volume": 205840.0}, {"date": "2022-02-08", "close": 10.77, "volume": 164878.0}, {"date": "2022-02-09", "close": 11.22, "volume": 289645.0}, {"date": "2022-02-10", "close": 11.0, "volume": 234973.0}, {"date": "2022-02-11", "close": 10.16, "volume": 195476.0}, {"date": "2022-02-14", "close": 10.11, "volume": 201381.0}, {"date": "2022-02-15", "close": 11.22, "volume": 202657.0}, {"date": "2022-02-16", "close": 11.2, "volume": 147744.0}, {"date": "2022-02-17", "close": 10.58, "volume": 156305.0}, {"date": "2022-02-18", "close": 10.45, "volume": 153588.0}, {"date": "2022-02-22", "close": 9.99, "volume": 393201.0}, {"date": "2022-02-23", "close": 9.43, "volume": 291669.0}, {"date": "2022-02-24", "close": 10.22, "volume": 344865.0}, {"date": "2022-02-25", "close": 10.1, "volume": 167978.0}, {"date": "2022-02-28", "close": 10.09, "volume": 305783.0}, {"date": "2022-03-01", "close": 9.68, "volume": 213836.0}, {"date": "2022-03-02", "close": 10.1, "volume": 462696.0}, {"date": "2022-03-03", "close": 8.8, "volume": 1064368.0}, {"date": "2022-03-04", "close": 8.45, "volume": 346979.0}, {"date": "2022-03-07", "close": 8.41, "volume": 234890.0}, {"date": "2022-03-08", "close": 8.6, "volume": 172483.0}, {"date": "2022-03-09", "close": 9.16, "volume": 176401.0}, {"date": "2022-03-10", "close": 8.96, "volume": 182514.0}, {"date": "2022-03-11", "close": 8.54, "volume": 155779.0}, {"date": "2022-03-14", "close": 8.17, "volume": 171553.0}, {"date": "2022-03-15", "close": 8.5, "volume": 148198.0}, {"date": "2022-03-16", "close": 9.07, "volume": 149048.0}, {"date": "2022-03-17", "close": 9.16, "volume": 118312.0}, {"date": "2022-03-18", "close": 9.25, "volume": 139766.0}, {"date": "2022-03-21", "close": 9.02, "volume": 69155.0}, {"date": "2022-03-22", "close": 9.01, "volume": 81981.0}, {"date": "2022-03-23", "close": 8.82, "volume": 107832.0}, {"date": "2022-03-24", "close": 9.22, "volume": 84394.0}, {"date": "2022-03-25", "close": 8.91, "volume": 135443.0}, {"date": "2022-03-28", "close": 9.0, "volume": 71484.0}, {"date": "2022-03-29", "close": 9.2, "volume": 153394.0}, {"date": "2022-03-30", "close": 8.7, "volume": 138245.0}, {"date": "2022-03-31", "close": 8.71, "volume": 98150.0}, {"date": "2022-04-01", "close": 8.47, "volume": 127980.0}, {"date": "2022-04-04", "close": 8.8, "volume": 87266.0}, {"date": "2022-04-05", "close": 8.21, "volume": 171573.0}, {"date": "2022-04-06", "close": 7.94, "volume": 156639.0}, {"date": "2022-04-07", "close": 8.0, "volume": 83263.0}, {"date": "2022-04-08", "close": 7.9, "volume": 92151.0}, {"date": "2022-04-11", "close": 7.71, "volume": 118478.0}, {"date": "2022-04-12", "close": 7.53, "volume": 127732.0}, {"date": "2022-04-13", "close": 7.72, "volume": 63380.0}, {"date": "2022-04-14", "close": 7.47, "volume": 133561.0}, {"date": "2022-04-18", "close": 7.6, "volume": 98850.0}, {"date": "2022-04-19", "close": 7.87, "volume": 75493.0}, {"date": "2022-04-20", "close": 7.62, "volume": 179820.0}, {"date": "2022-04-21", "close": 7.23, "volume": 225709.0}, {"date": "2022-04-22", "close": 6.84, "volume": 329003.0}, {"date": "2022-04-25", "close": 6.86, "volume": 202429.0}, {"date": "2022-04-26", "close": 6.61, "volume": 254729.0}, {"date": "2022-04-27", "close": 6.57, "volume": 140054.0}, {"date": "2022-04-28", "close": 6.77, "volume": 184878.0}, {"date": "2022-04-29", "close": 6.96, "volume": 156636.0}, {"date": "2022-05-02", "close": 7.09, "volume": 131936.0}, {"date": "2022-05-03", "close": 7.19, "volume": 136587.0}, {"date": "2022-05-04", "close": 7.55, "volume": 124235.0}, {"date": "2022-05-05", "close": 7.09, "volume": 141533.0}, {"date": "2022-05-06", "close": 6.82, "volume": 106414.0}, {"date": "2022-05-09", "close": 6.59, "volume": 187381.0}, {"date": "2022-05-10", "close": 6.44, "volume": 224091.0}, {"date": "2022-05-11", "close": 6.37, "volume": 159334.0}, {"date": "2022-05-12", "close": 5.77, "volume": 384522.0}, {"date": "2022-05-13", "close": 5.96, "volume": 176351.0}, {"date": "2022-05-16", "close": 5.8, "volume": 138883.0}, {"date": "2022-05-17", "close": 6.23, "volume": 106444.0}, {"date": "2022-05-18", "close": 5.94, "volume": 110889.0}, {"date": "2022-05-19", "close": 5.9, "volume": 155001.0}, {"date": "2022-05-20", "close": 5.71, "volume": 102639.0}, {"date": "2022-05-23", "close": 5.62, "volume": 98578.0}, {"date": "2022-05-24", "close": 5.22, "volume": 153739.0}, {"date": "2022-05-25", "close": 5.34, "volume": 100250.0}, {"date": "2022-05-26", "close": 5.63, "volume": 145719.0}, {"date": "2022-05-27", "close": 6.2, "volume": 200995.0}, {"date": "2022-05-31", "close": 6.1, "volume": 167827.0}, {"date": "2022-06-01", "close": 6.23, "volume": 179275.0}, {"date": "2022-06-02", "close": 6.32, "volume": 257498.0}, {"date": "2022-06-03", "close": 6.2, "volume": 132807.0}, {"date": "2022-06-06", "close": 6.1, "volume": 92556.0}, {"date": "2022-06-07", "close": 6.18, "volume": 93621.0}, {"date": "2022-06-08", "close": 5.99, "volume": 71009.0}, {"date": "2022-06-09", "close": 5.82, "volume": 57807.0}, {"date": "2022-06-10", "close": 5.73, "volume": 107148.0}, {"date": "2022-06-13", "close": 5.47, "volume": 180721.0}, {"date": "2022-06-14", "close": 5.3, "volume": 66978.0}, {"date": "2022-06-15", "close": 5.42, "volume": 54620.0}, {"date": "2022-06-16", "close": 5.14, "volume": 108288.0}, {"date": "2022-06-17", "close": 5.27, "volume": 79669.0}, {"date": "2022-06-21", "close": 5.36, "volume": 51873.0}, {"date": "2022-06-22", "close": 5.28, "volume": 38236.0}, {"date": "2022-06-23", "close": 5.35, "volume": 40476.0}, {"date": "2022-06-24", "close": 5.57, "volume": 114744.0}, {"date": "2022-06-27", "close": 5.54, "volume": 53219.0}, {"date": "2022-06-28", "close": 5.19, "volume": 103289.0}, {"date": "2022-06-29", "close": 5.11, "volume": 45056.0}, {"date": "2022-06-30", "close": 5.24, "volume": 60654.0}, {"date": "2022-07-01", "close": 5.05, "volume": 122392.0}, {"date": "2022-07-05", "close": 5.13, "volume": 157077.0}, {"date": "2022-07-06", "close": 4.88, "volume": 61501.0}, {"date": "2022-07-07", "close": 4.97, "volume": 171467.0}, {"date": "2022-07-08", "close": 5.29, "volume": 74205.0}, {"date": "2022-07-11", "close": 4.92, "volume": 49513.0}, {"date": "2022-07-12", "close": 4.88, "volume": 45213.0}, {"date": "2022-07-13", "close": 4.96, "volume": 53135.0}, {"date": "2022-07-14", "close": 4.96, "volume": 26497.0}, {"date": "2022-07-15", "close": 5.0, "volume": 44536.0}, {"date": "2022-07-18", "close": 5.04, "volume": 73199.0}, {"date": "2022-07-19", "close": 5.2, "volume": 85503.0}, {"date": "2022-07-20", "close": 5.89, "volume": 215473.0}, {"date": "2022-07-21", "close": 5.7, "volume": 129896.0}, {"date": "2022-07-22", "close": 5.32, "volume": 94402.0}, {"date": "2022-07-25", "close": 5.32, "volume": 35937.0}, {"date": "2022-07-26", "close": 5.26, "volume": 42396.0}, {"date": "2022-07-27", "close": 5.66, "volume": 38912.0}, {"date": "2022-07-28", "close": 5.77, "volume": 102561.0}, {"date": "2022-07-29", "close": 6.11, "volume": 120370.0}, {"date": "2022-08-01", "close": 6.01, "volume": 69395.0}, {"date": "2022-08-02", "close": 6.1, "volume": 110670.0}, {"date": "2022-08-03", "close": 6.62, "volume": 162182.0}, {"date": "2022-08-04", "close": 6.44, "volume": 142093.0}, {"date": "2022-08-05", "close": 6.6, "volume": 76948.0}, {"date": "2022-08-08", "close": 6.61, "volume": 101246.0}, {"date": "2022-08-09", "close": 5.99, "volume": 116316.0}, {"date": "2022-08-10", "close": 6.3, "volume": 159841.0}, {"date": "2022-08-11", "close": 6.4, "volume": 165018.0}, {"date": "2022-08-12", "close": 8.94, "volume": 1091342.0}, {"date": "2022-08-15", "close": 9.4, "volume": 565417.0}, {"date": "2022-08-16", "close": 8.73, "volume": 326925.0}, {"date": "2022-08-17", "close": 7.32, "volume": 371714.0}, {"date": "2022-08-18", "close": 7.84, "volume": 223922.0}, {"date": "2022-08-19", "close": 7.45, "volume": 235298.0}, {"date": "2022-08-22", "close": 7.35, "volume": 107298.0}, {"date": "2022-08-23", "close": 7.58, "volume": 118951.0}, {"date": "2022-08-24", "close": 7.87, "volume": 90876.0}, {"date": "2022-08-25", "close": 8.22, "volume": 139974.0}, {"date": "2022-08-26", "close": 7.19, "volume": 205719.0}, {"date": "2022-08-29", "close": 7.39, "volume": 97614.0}, {"date": "2022-08-30", "close": 7.29, "volume": 82645.0}, {"date": "2022-08-31", "close": 7.3, "volume": 88896.0}, {"date": "2022-09-01", "close": 6.84, "volume": 102643.0}, {"date": "2022-09-02", "close": 6.73, "volume": 108059.0}, {"date": "2022-09-06", "close": 6.53, "volume": 117348.0}, {"date": "2022-09-07", "close": 6.7, "volume": 91367.0}, {"date": "2022-09-08", "close": 6.85, "volume": 51843.0}, {"date": "2022-09-09", "close": 6.98, "volume": 82409.0}, {"date": "2022-09-12", "close": 6.88, "volume": 67791.0}, {"date": "2022-09-13", "close": 6.63, "volume": 91354.0}, {"date": "2022-09-14", "close": 6.63, "volume": 75336.0}, {"date": "2022-09-15", "close": 6.47, "volume": 66669.0}, {"date": "2022-09-16", "close": 6.4, "volume": 78913.0}, {"date": "2022-09-19", "close": 6.48, "volume": 63970.0}, {"date": "2022-09-20", "close": 6.41, "volume": 70677.0}, {"date": "2022-09-21", "close": 6.36, "volume": 55868.0}, {"date": "2022-09-22", "close": 6.15, "volume": 77340.0}, {"date": "2022-09-23", "close": 6.14, "volume": 60562.0}, {"date": "2022-09-26", "close": 6.28, "volume": 84284.0}, {"date": "2022-09-27", "close": 6.11, "volume": 72220.0}, {"date": "2022-09-28", "close": 6.2, "volume": 31316.0}, {"date": "2022-09-29", "close": 5.82, "volume": 88282.0}, {"date": "2022-09-30", "close": 5.79, "volume": 71536.0}, {"date": "2022-10-03", "close": 6.05, "volume": 57761.0}, {"date": "2022-10-04", "close": 6.26, "volume": 61088.0}, {"date": "2022-10-05", "close": 6.21, "volume": 22327.0}, {"date": "2022-10-06", "close": 6.08, "volume": 51703.0}, {"date": "2022-10-07", "close": 5.93, "volume": 106724.0}, {"date": "2022-10-10", "close": 5.53, "volume": 116726.0}, {"date": "2022-10-11", "close": 5.35, "volume": 148129.0}, {"date": "2022-10-12", "close": 5.15, "volume": 98481.0}, {"date": "2022-10-13", "close": 5.2, "volume": 103706.0}, {"date": "2022-10-14", "close": 5.05, "volume": 80403.0}, {"date": "2022-10-17", "close": 5.09, "volume": 89740.0}, {"date": "2022-10-18", "close": 5.14, "volume": 119483.0}, {"date": "2022-10-19", "close": 5.06, "volume": 47671.0}, {"date": "2022-10-20", "close": 5.28, "volume": 141743.0}, {"date": "2022-10-21", "close": 5.53, "volume": 59256.0}, {"date": "2022-10-24", "close": 5.63, "volume": 85379.0}, {"date": "2022-10-25", "close": 5.945, "volume": 81073.0}, {"date": "2022-10-26", "close": 6.18, "volume": 161555.0}, {"date": "2022-10-27", "close": 5.87, "volume": 124485.0}, {"date": "2022-10-28", "close": 6.02, "volume": 66308.0}, {"date": "2022-10-31", "close": 6.03, "volume": 144344.0}, {"date": "2022-11-01", "close": 6.2, "volume": 124879.0}, {"date": "2022-11-02", "close": 5.85, "volume": 126411.0}, {"date": "2022-11-03", "close": 5.84, "volume": 80527.0}, {"date": "2022-11-04", "close": 6.24, "volume": 58240.0}, {"date": "2022-11-07", "close": 6.63, "volume": 139904.0}, {"date": "2022-11-08", "close": 6.61, "volume": 136550.0}, {"date": "2022-11-09", "close": 6.19, "volume": 121050.0}, {"date": "2022-11-10", "close": 5.68, "volume": 350813.0}, {"date": "2022-11-11", "close": 6.38, "volume": 163562.0}, {"date": "2022-11-14", "close": 6.12, "volume": 136303.0}, {"date": "2022-11-15", "close": 6.47, "volume": 99227.0}, {"date": "2022-11-16", "close": 6.05, "volume": 116658.0}, {"date": "2022-11-17", "close": 6.06, "volume": 49041.0}, {"date": "2022-11-18", "close": 6.21, "volume": 59887.0}, {"date": "2022-11-21", "close": 6.07, "volume": 102194.0}, {"date": "2022-11-22", "close": 6.42, "volume": 89144.0}, {"date": "2022-11-23", "close": 6.28, "volume": 61442.0}, {"date": "2022-11-25", "close": 6.59, "volume": 60179.0}, {"date": "2022-11-28", "close": 6.35, "volume": 101619.0}, {"date": "2022-11-29", "close": 6.36, "volume": 40056.0}, {"date": "2022-11-30", "close": 6.76, "volume": 100344.0}, {"date": "2022-12-01", "close": 6.54, "volume": 124914.0}, {"date": "2022-12-02", "close": 6.27, "volume": 93061.0}, {"date": "2022-12-05", "close": 6.03, "volume": 78111.0}, {"date": "2022-12-06", "close": 6.13, "volume": 34126.0}, {"date": "2022-12-07", "close": 6.13, "volume": 59073.0}, {"date": "2022-12-08", "close": 6.4, "volume": 74813.0}, {"date": "2022-12-09", "close": 6.41, "volume": 50349.0}, {"date": "2022-12-12", "close": 5.66, "volume": 415994.0}, {"date": "2022-12-13", "close": 5.95, "volume": 185921.0}, {"date": "2022-12-14", "close": 5.67, "volume": 106879.0}, {"date": "2022-12-15", "close": 5.5, "volume": 104745.0}, {"date": "2022-12-16", "close": 5.36, "volume": 179342.0}, {"date": "2022-12-19", "close": 5.26, "volume": 81012.0}, {"date": "2022-12-20", "close": 5.29, "volume": 41511.0}, {"date": "2022-12-21", "close": 5.31, "volume": 40857.0}, {"date": "2022-12-22", "close": 5.32, "volume": 44447.0}, {"date": "2022-12-23", "close": 5.27, "volume": 71339.0}, {"date": "2022-12-27", "close": 5.25, "volume": 114765.0}, {"date": "2022-12-28", "close": 5.32, "volume": 251140.0}, {"date": "2022-12-29", "close": 5.71, "volume": 100620.0}, {"date": "2022-12-30", "close": 5.56, "volume": 109652.0}, {"date": "2023-01-03", "close": 5.38, "volume": 92623.0}, {"date": "2023-01-04", "close": 5.6, "volume": 46136.0}, {"date": "2023-01-05", "close": 5.48, "volume": 47916.0}, {"date": "2023-01-06", "close": 5.76, "volume": 76784.0}, {"date": "2023-01-09", "close": 5.92, "volume": 134393.0}, {"date": "2023-01-10", "close": 6.34, "volume": 105692.0}, {"date": "2023-01-11", "close": 6.33, "volume": 57146.0}, {"date": "2023-01-12", "close": 6.4, "volume": 56941.0}, {"date": "2023-01-13", "close": 6.52, "volume": 84850.0}, {"date": "2023-01-17", "close": 6.42, "volume": 56036.0}, {"date": "2023-01-18", "close": 6.47, "volume": 65344.0}, {"date": "2023-01-19", "close": 6.31, "volume": 64999.0}, {"date": "2023-01-20", "close": 6.65, "volume": 49351.0}, {"date": "2023-01-23", "close": 6.81, "volume": 137127.0}, {"date": "2023-01-24", "close": 6.62, "volume": 104506.0}, {"date": "2023-01-25", "close": 6.7, "volume": 76782.0}, {"date": "2023-01-26", "close": 6.78, "volume": 33667.0}, {"date": "2023-01-27", "close": 6.96, "volume": 49466.0}, {"date": "2023-01-30", "close": 6.67, "volume": 51252.0}, {"date": "2023-01-31", "close": 6.9, "volume": 40963.0}, {"date": "2023-02-01", "close": 7.11, "volume": 76583.0}, {"date": "2023-02-02", "close": 7.38, "volume": 66173.0}, {"date": "2023-02-03", "close": 7.15, "volume": 58422.0}, {"date": "2023-02-06", "close": 6.99, "volume": 50176.0}, {"date": "2023-02-07", "close": 7.29, "volume": 41116.0}, {"date": "2023-02-08", "close": 7.2, "volume": 43497.0}, {"date": "2023-02-09", "close": 7.19, "volume": 62249.0}, {"date": "2023-02-10", "close": 7.14, "volume": 37349.0}, {"date": "2023-02-13", "close": 7.08, "volume": 50894.0}, {"date": "2023-02-14", "close": 7.41, "volume": 37984.0}, {"date": "2023-02-15", "close": 7.67, "volume": 72026.0}, {"date": "2023-02-16", "close": 6.98, "volume": 209472.0}, {"date": "2023-02-17", "close": 7.14, "volume": 85212.0}, {"date": "2023-02-21", "close": 6.8, "volume": 59426.0}, {"date": "2023-02-22", "close": 6.85, "volume": 109466.0}, {"date": "2023-02-23", "close": 6.87, "volume": 46564.0}, {"date": "2023-02-24", "close": 6.78, "volume": 37407.0}, {"date": "2023-02-27", "close": 6.89, "volume": 32524.0}, {"date": "2023-02-28", "close": 6.9, "volume": 34255.0}, {"date": "2023-03-01", "close": 6.98, "volume": 78156.0}, {"date": "2023-03-02", "close": 6.92, "volume": 71478.0}, {"date": "2023-03-03", "close": 7.15, "volume": 78992.0}, {"date": "2023-03-06", "close": 6.79, "volume": 60488.0}, {"date": "2023-03-07", "close": 6.75, "volume": 31366.0}, {"date": "2023-03-08", "close": 6.74, "volume": 58296.0}, {"date": "2023-03-09", "close": 6.57, "volume": 82478.0}, {"date": "2023-03-10", "close": 6.2, "volume": 69451.0}, {"date": "2023-03-13", "close": 6.21, "volume": 78746.0}, {"date": "2023-03-14", "close": 6.26, "volume": 72573.0}, {"date": "2023-03-15", "close": 6.14, "volume": 74461.0}, {"date": "2023-03-16", "close": 6.32, "volume": 60720.0}, {"date": "2023-03-17", "close": 6.33, "volume": 46782.0}, {"date": "2023-03-20", "close": 6.29, "volume": 36321.0}, {"date": "2023-03-21", "close": 6.38, "volume": 37484.0}, {"date": "2023-03-22", "close": 6.29, "volume": 53711.0}, {"date": "2023-03-23", "close": 6.69, "volume": 62222.0}, {"date": "2023-03-24", "close": 6.38, "volume": 33867.0}, {"date": "2023-03-27", "close": 6.6, "volume": 38882.0}, {"date": "2023-03-28", "close": 6.54, "volume": 37430.0}, {"date": "2023-03-29", "close": 6.81, "volume": 37275.0}, {"date": "2023-03-30", "close": 6.71, "volume": 62358.0}, {"date": "2023-03-31", "close": 6.81, "volume": 40910.0}, {"date": "2023-04-03", "close": 6.7, "volume": 38374.0}, {"date": "2023-04-04", "close": 6.61, "volume": 33790.0}, {"date": "2023-04-05", "close": 6.53, "volume": 28026.0}, {"date": "2023-04-06", "close": 6.62, "volume": 21065.0}, {"date": "2023-04-10", "close": 6.5, "volume": 40521.0}, {"date": "2023-04-11", "close": 6.38, "volume": 53649.0}, {"date": "2023-04-12", "close": 6.43, "volume": 34617.0}, {"date": "2023-04-13", "close": 6.44, "volume": 30351.0}, {"date": "2023-04-14", "close": 6.46, "volume": 33323.0}, {"date": "2023-04-17", "close": 6.37, "volume": 37157.0}, {"date": "2023-04-18", "close": 6.31, "volume": 28800.0}, {"date": "2023-04-19", "close": 6.37, "volume": 30362.0}, {"date": "2023-04-20", "close": 6.29, "volume": 34780.0}, {"date": "2023-04-21", "close": 6.31, "volume": 39279.0}, {"date": "2023-04-24", "close": 6.31, "volume": 52738.0}, {"date": "2023-04-25", "close": 6.23, "volume": 29621.0}, {"date": "2023-04-26", "close": 6.37, "volume": 86426.0}, {"date": "2023-04-27", "close": 6.36, "volume": 38640.0}, {"date": "2023-04-28", "close": 6.22, "volume": 29092.0}, {"date": "2023-05-01", "close": 6.35, "volume": 41520.0}, {"date": "2023-05-02", "close": 6.59, "volume": 50457.0}, {"date": "2023-05-03", "close": 6.6, "volume": 133955.0}, {"date": "2023-05-04", "close": 7.09, "volume": 148747.0}, {"date": "2023-05-05", "close": 7.42, "volume": 100443.0}, {"date": "2023-05-08", "close": 7.28, "volume": 56247.0}, {"date": "2023-05-09", "close": 7.3, "volume": 39070.0}, {"date": "2023-05-10", "close": 6.97, "volume": 104424.0}, {"date": "2023-05-11", "close": 7.07, "volume": 15308.0}, {"date": "2023-05-12", "close": 7.12, "volume": 33607.0}, {"date": "2023-05-15", "close": 7.34, "volume": 88656.0}, {"date": "2023-05-16", "close": 7.44, "volume": 81850.0}, {"date": "2023-05-17", "close": 7.745, "volume": 110330.0}, {"date": "2023-05-18", "close": 7.82, "volume": 145715.0}, {"date": "2023-05-19", "close": 7.73, "volume": 102652.0}, {"date": "2023-05-22", "close": 7.75, "volume": 71098.0}, {"date": "2023-05-23", "close": 7.54, "volume": 59673.0}, {"date": "2023-05-24", "close": 7.51, "volume": 77982.0}, {"date": "2023-05-25", "close": 7.69, "volume": 135490.0}, {"date": "2023-05-26", "close": 8.13, "volume": 137542.0}, {"date": "2023-05-30", "close": 8.72, "volume": 181935.0}, {"date": "2023-05-31", "close": 8.58, "volume": 111159.0}, {"date": "2023-06-01", "close": 8.69, "volume": 123846.0}, {"date": "2023-06-02", "close": 8.55, "volume": 92234.0}, {"date": "2023-06-05", "close": 8.52, "volume": 81589.0}, {"date": "2023-06-06", "close": 8.46, "volume": 63849.0}, {"date": "2023-06-07", "close": 8.45, "volume": 72934.0}, {"date": "2023-06-08", "close": 8.96, "volume": 127076.0}, {"date": "2023-06-09", "close": 8.9, "volume": 100106.0}, {"date": "2023-06-12", "close": 9.01, "volume": 72617.0}, {"date": "2023-06-13", "close": 8.95, "volume": 65340.0}, {"date": "2023-06-14", "close": 9.04, "volume": 70861.0}, {"date": "2023-06-15", "close": 8.83, "volume": 67644.0}, {"date": "2023-06-16", "close": 8.72, "volume": 112451.0}, {"date": "2023-06-20", "close": 8.44, "volume": 92675.0}, {"date": "2023-06-21", "close": 8.45, "volume": 51813.0}, {"date": "2023-06-22", "close": 8.53, "volume": 39106.0}, {"date": "2023-06-23", "close": 8.19, "volume": 68553.0}, {"date": "2023-06-26", "close": 8.2, "volume": 29577.0}, {"date": "2023-06-27", "close": 8.46, "volume": 48059.0}, {"date": "2023-06-28", "close": 8.38, "volume": 50694.0}, {"date": "2023-06-29", "close": 8.47, "volume": 39578.0}, {"date": "2023-06-30", "close": 9.21, "volume": 579559.0}, {"date": "2023-07-03", "close": 9.37, "volume": 65201.0}, {"date": "2023-07-05", "close": 9.11, "volume": 148776.0}, {"date": "2023-07-06", "close": 9.14, "volume": 62514.0}, {"date": "2023-07-07", "close": 9.26, "volume": 56483.0}, {"date": "2023-07-10", "close": 9.46, "volume": 91815.0}, {"date": "2023-07-11", "close": 9.47, "volume": 64197.0}, {"date": "2023-07-12", "close": 9.4, "volume": 34660.0}, {"date": "2023-07-13", "close": 9.55, "volume": 53863.0}, {"date": "2023-07-14", "close": 9.39, "volume": 66455.0}, {"date": "2023-07-17", "close": 10.08, "volume": 128432.0}, {"date": "2023-07-18", "close": 10.03, "volume": 73161.0}, {"date": "2023-07-19", "close": 9.95, "volume": 75077.0}, {"date": "2023-07-20", "close": 9.91, "volume": 88125.0}, {"date": "2023-07-21", "close": 9.95, "volume": 65425.0}, {"date": "2023-07-24", "close": 9.42, "volume": 96704.0}, {"date": "2023-07-25", "close": 9.5, "volume": 43999.0}, {"date": "2023-07-26", "close": 9.16, "volume": 68342.0}, {"date": "2023-07-27", "close": 9.05, "volume": 163776.0}, {"date": "2023-07-28", "close": 9.21, "volume": 76073.0}, {"date": "2023-07-31", "close": 9.61, "volume": 118941.0}, {"date": "2023-08-01", "close": 9.52, "volume": 49996.0}, {"date": "2023-08-02", "close": 9.23, "volume": 175437.0}, {"date": "2023-08-03", "close": 9.92, "volume": 281510.0}, {"date": "2023-08-04", "close": 10.09, "volume": 112145.0}, {"date": "2023-08-07", "close": 10.1, "volume": 102581.0}, {"date": "2023-08-08", "close": 9.93, "volume": 91244.0}, {"date": "2023-08-09", "close": 9.92, "volume": 66808.0}, {"date": "2023-08-10", "close": 10.1, "volume": 104877.0}, {"date": "2023-08-11", "close": 9.8, "volume": 68355.0}, {"date": "2023-08-14", "close": 9.9, "volume": 132966.0}, {"date": "2023-08-15", "close": 9.7, "volume": 75637.0}, {"date": "2023-08-16", "close": 9.39, "volume": 48038.0}, {"date": "2023-08-17", "close": 9.38, "volume": 45947.0}, {"date": "2023-08-18", "close": 9.64, "volume": 69776.0}, {"date": "2023-08-21", "close": 10.0, "volume": 53734.0}, {"date": "2023-08-22", "close": 9.88, "volume": 58003.0}, {"date": "2023-08-23", "close": 9.985, "volume": 102271.0}, {"date": "2023-08-24", "close": 9.61, "volume": 55941.0}, {"date": "2023-08-25", "close": 9.72, "volume": 35747.0}, {"date": "2023-08-28", "close": 9.72, "volume": 133328.0}, {"date": "2023-08-29", "close": 9.71, "volume": 92976.0}, {"date": "2023-08-30", "close": 10.06, "volume": 116184.0}, {"date": "2023-08-31", "close": 10.41, "volume": 72129.0}, {"date": "2023-09-01", "close": 9.99, "volume": 88501.0}, {"date": "2023-09-05", "close": 10.035, "volume": 89595.0}, {"date": "2023-09-06", "close": 10.0, "volume": 54463.0}, {"date": "2023-09-07", "close": 9.92, "volume": 78365.0}, {"date": "2023-09-08", "close": 9.81, "volume": 51910.0}, {"date": "2023-09-11", "close": 9.72, "volume": 51943.0}, {"date": "2023-09-12", "close": 9.71, "volume": 33913.0}, {"date": "2023-09-13", "close": 9.71, "volume": 50115.0}, {"date": "2023-09-14", "close": 9.74, "volume": 30025.0}, {"date": "2023-09-15", "close": 9.32, "volume": 90306.0}, {"date": "2023-09-18", "close": 9.49, "volume": 48859.0}, {"date": "2023-09-19", "close": 9.6, "volume": 34959.0}, {"date": "2023-09-20", "close": 9.36, "volume": 25758.0}, {"date": "2023-09-21", "close": 9.2, "volume": 61333.0}, {"date": "2023-09-22", "close": 9.39, "volume": 46935.0}, {"date": "2023-09-25", "close": 9.64, "volume": 55819.0}, {"date": "2023-09-26", "close": 9.54, "volume": 51862.0}, {"date": "2023-09-27", "close": 9.66, "volume": 70560.0}, {"date": "2023-09-28", "close": 9.83, "volume": 69301.0}, {"date": "2023-09-29", "close": 9.83, "volume": 31552.0}, {"date": "2023-10-02", "close": 10.02, "volume": 48989.0}, {"date": "2023-10-03", "close": 9.81, "volume": 70977.0}, {"date": "2023-10-04", "close": 10.15, "volume": 43630.0}, {"date": "2023-10-05", "close": 9.84, "volume": 65790.0}, {"date": "2023-10-06", "close": 10.38, "volume": 51168.0}, {"date": "2023-10-09", "close": 10.19, "volume": 44395.0}, {"date": "2023-10-10", "close": 10.44, "volume": 65733.0}, {"date": "2023-10-11", "close": 10.45, "volume": 45652.0}, {"date": "2023-10-12", "close": 10.42, "volume": 40746.0}, {"date": "2023-10-13", "close": 10.12, "volume": 87658.0}, {"date": "2023-10-16", "close": 10.17, "volume": 137794.0}, {"date": "2023-10-17", "close": 10.29, "volume": 65098.0}, {"date": "2023-10-18", "close": 10.25, "volume": 35252.0}, {"date": "2023-10-19", "close": 10.15, "volume": 79437.0}, {"date": "2023-10-20", "close": 9.95, "volume": 67411.0}, {"date": "2023-10-23", "close": 10.18, "volume": 83333.0}, {"date": "2023-10-24", "close": 10.26, "volume": 72450.0}, {"date": "2023-10-25", "close": 9.8, "volume": 79746.0}, {"date": "2023-10-26", "close": 9.72, "volume": 82722.0}, {"date": "2023-10-27", "close": 9.67, "volume": 68183.0}, {"date": "2023-10-30", "close": 9.42, "volume": 70720.0}, {"date": "2023-10-31", "close": 9.67, "volume": 63275.0}, {"date": "2023-11-01", "close": 9.43, "volume": 107797.0}, {"date": "2023-11-02", "close": 8.36, "volume": 266349.0}, {"date": "2023-11-03", "close": 8.85, "volume": 140580.0}, {"date": "2023-11-06", "close": 8.83, "volume": 164447.0}, {"date": "2023-11-07", "close": 8.69, "volume": 60800.0}, {"date": "2023-11-08", "close": 8.51, "volume": 79281.0}, {"date": "2023-11-09", "close": 8.54, "volume": 615361.0}, {"date": "2023-11-10", "close": 8.75, "volume": 112306.0}, {"date": "2023-11-13", "close": 8.61, "volume": 152069.0}, {"date": "2023-11-14", "close": 8.59, "volume": 203377.0}, {"date": "2023-11-15", "close": 8.89, "volume": 169278.0}, {"date": "2023-11-16", "close": 8.84, "volume": 116401.0}, {"date": "2023-11-17", "close": 8.96, "volume": 73207.0}, {"date": "2023-11-20", "close": 9.3, "volume": 107984.0}, {"date": "2023-11-21", "close": 9.01, "volume": 58096.0}, {"date": "2023-11-22", "close": 8.93, "volume": 104195.0}, {"date": "2023-11-24", "close": 9.22, "volume": 51591.0}, {"date": "2023-11-27", "close": 8.83, "volume": 143426.0}, {"date": "2023-11-28", "close": 8.86, "volume": 226534.0}, {"date": "2023-11-29", "close": 8.98, "volume": 82630.0}, {"date": "2023-11-30", "close": 8.91, "volume": 85489.0}, {"date": "2023-12-01", "close": 8.97, "volume": 189220.0}, {"date": "2023-12-04", "close": 8.86, "volume": 160251.0}, {"date": "2023-12-05", "close": 8.64, "volume": 112600.0}, {"date": "2023-12-06", "close": 8.52, "volume": 90141.0}, {"date": "2023-12-07", "close": 8.81, "volume": 89836.0}, {"date": "2023-12-08", "close": 8.73, "volume": 76255.0}, {"date": "2023-12-11", "close": 8.9, "volume": 101785.0}, {"date": "2023-12-12", "close": 8.84, "volume": 82629.0}, {"date": "2023-12-13", "close": 8.4, "volume": 296844.0}, {"date": "2023-12-14", "close": 8.4, "volume": 354743.0}, {"date": "2023-12-15", "close": 8.4, "volume": 346436.0}, {"date": "2023-12-18", "close": 8.55, "volume": 279189.0}, {"date": "2023-12-19", "close": 8.63, "volume": 288783.0}, {"date": "2023-12-20", "close": 8.78, "volume": 121123.0}, {"date": "2023-12-21", "close": 9.2, "volume": 90278.0}, {"date": "2023-12-22", "close": 9.11, "volume": 105732.0}, {"date": "2023-12-26", "close": 9.38, "volume": 60244.0}, {"date": "2023-12-27", "close": 9.36, "volume": 76650.0}, {"date": "2023-12-28", "close": 9.23, "volume": 59310.0}, {"date": "2023-12-29", "close": 9.04, "volume": 70043.0}, {"date": "2024-01-02", "close": 8.74, "volume": 74774.0}, {"date": "2024-01-03", "close": 8.57, "volume": 111031.0}, {"date": "2024-01-04", "close": 8.86, "volume": 94484.0}, {"date": "2024-01-05", "close": 9.11, "volume": 249230.0}, {"date": "2024-01-08", "close": 8.92, "volume": 96147.0}, {"date": "2024-01-09", "close": 8.78, "volume": 80709.0}, {"date": "2024-01-10", "close": 8.62, "volume": 55079.0}, {"date": "2024-01-11", "close": 8.6, "volume": 42369.0}, {"date": "2024-01-12", "close": 8.54, "volume": 45370.0}, {"date": "2024-01-16", "close": 8.47, "volume": 52324.0}, {"date": "2024-01-17", "close": 8.48, "volume": 48232.0}, {"date": "2024-01-18", "close": 8.57, "volume": 59066.0}, {"date": "2024-01-19", "close": 8.73, "volume": 48945.0}, {"date": "2024-01-22", "close": 8.83, "volume": 89126.0}, {"date": "2024-01-23", "close": 8.79, "volume": 75035.0}, {"date": "2024-01-24", "close": 8.74, "volume": 59820.0}, {"date": "2024-01-25", "close": 8.64, "volume": 54716.0}, {"date": "2024-01-26", "close": 8.53, "volume": 60004.0}, {"date": "2024-01-29", "close": 8.62, "volume": 69595.0}, {"date": "2024-01-30", "close": 8.65, "volume": 73373.0}, {"date": "2024-01-31", "close": 8.54, "volume": 65858.0}, {"date": "2024-02-01", "close": 8.66, "volume": 84258.0}, {"date": "2024-02-02", "close": 8.58, "volume": 49634.0}, {"date": "2024-02-05", "close": 8.73, "volume": 78181.0}, {"date": "2024-02-06", "close": 8.66, "volume": 59710.0}, {"date": "2024-02-07", "close": 8.58, "volume": 62238.0}, {"date": "2024-02-08", "close": 8.8, "volume": 61235.0}, {"date": "2024-02-09", "close": 8.99, "volume": 74592.0}, {"date": "2024-02-12", "close": 8.96, "volume": 113045.0}, {"date": "2024-02-13", "close": 8.59, "volume": 58105.0}, {"date": "2024-02-14", "close": 8.77, "volume": 70398.0}, {"date": "2024-02-15", "close": 8.73, "volume": 40381.0}, {"date": "2024-02-16", "close": 8.74, "volume": 101582.0}, {"date": "2024-02-20", "close": 8.67, "volume": 56279.0}, {"date": "2024-02-21", "close": 8.59, "volume": 42040.0}, {"date": "2024-02-22", "close": 8.55, "volume": 90672.0}, {"date": "2024-02-23", "close": 8.76, "volume": 105686.0}, {"date": "2024-02-26", "close": 8.85, "volume": 110631.0}, {"date": "2024-02-27", "close": 9.12, "volume": 104622.0}, {"date": "2024-02-28", "close": 9.14, "volume": 163748.0}, {"date": "2024-02-29", "close": 8.1, "volume": 512909.0}, {"date": "2024-03-01", "close": 8.0, "volume": 247130.0}, {"date": "2024-03-04", "close": 8.47, "volume": 201728.0}, {"date": "2024-03-05", "close": 8.08, "volume": 138351.0}, {"date": "2024-03-06", "close": 8.22, "volume": 173249.0}, {"date": "2024-03-07", "close": 8.3, "volume": 94005.0}, {"date": "2024-03-08", "close": 8.1, "volume": 113898.0}, {"date": "2024-03-11", "close": 8.27, "volume": 98538.0}, {"date": "2024-03-12", "close": 8.25, "volume": 78643.0}, {"date": "2024-03-13", "close": 8.32, "volume": 188540.0}, {"date": "2024-03-14", "close": 8.14, "volume": 131776.0}, {"date": "2024-03-15", "close": 8.09, "volume": 177516.0}, {"date": "2024-03-18", "close": 8.07, "volume": 100536.0}, {"date": "2024-03-19", "close": 7.97, "volume": 89576.0}, {"date": "2024-03-20", "close": 8.24, "volume": 120451.0}, {"date": "2024-03-21", "close": 8.36, "volume": 95660.0}, {"date": "2024-03-22", "close": 8.32, "volume": 45572.0}, {"date": "2024-03-25", "close": 8.04, "volume": 163840.0}, {"date": "2024-03-26", "close": 7.96, "volume": 87104.0}, {"date": "2024-03-27", "close": 8.0, "volume": 60255.0}, {"date": "2024-03-28", "close": 7.92, "volume": 63618.0}, {"date": "2024-04-01", "close": 7.99, "volume": 121425.0}, {"date": "2024-04-02", "close": 7.82, "volume": 94565.0}, {"date": "2024-04-03", "close": 7.9, "volume": 70881.0}, {"date": "2024-04-04", "close": 7.77, "volume": 64578.0}, {"date": "2024-04-05", "close": 7.71, "volume": 54818.0}, {"date": "2024-04-08", "close": 7.68, "volume": 71546.0}, {"date": "2024-04-09", "close": 7.93, "volume": 101576.0}, {"date": "2024-04-10", "close": 7.79, "volume": 185074.0}, {"date": "2024-04-11", "close": 7.74, "volume": 63147.0}, {"date": "2024-04-12", "close": 7.71, "volume": 86447.0}, {"date": "2024-04-15", "close": 7.57, "volume": 89101.0}, {"date": "2024-04-16", "close": 7.59, "volume": 57058.0}, {"date": "2024-04-17", "close": 7.45, "volume": 47201.0}, {"date": "2024-04-18", "close": 7.49, "volume": 58535.0}, {"date": "2024-04-19", "close": 7.27, "volume": 67841.0}, {"date": "2024-04-22", "close": 7.28, "volume": 71348.0}, {"date": "2024-04-23", "close": 7.37, "volume": 48473.0}, {"date": "2024-04-24", "close": 7.46, "volume": 29947.0}, {"date": "2024-04-25", "close": 7.48, "volume": 54275.0}, {"date": "2024-04-26", "close": 7.58, "volume": 71276.0}, {"date": "2024-04-29", "close": 7.48, "volume": 96152.0}, {"date": "2024-04-30", "close": 7.42, "volume": 108687.0}, {"date": "2024-05-01", "close": 7.49, "volume": 104087.0}, {"date": "2024-05-02", "close": 6.51, "volume": 430345.0}, {"date": "2024-05-03", "close": 6.39, "volume": 214881.0}, {"date": "2024-05-06", "close": 6.25, "volume": 285200.0}, {"date": "2024-05-07", "close": 6.23, "volume": 136042.0}, {"date": "2024-05-08", "close": 6.08, "volume": 116198.0}, {"date": "2024-05-09", "close": 6.19, "volume": 168195.0}, {"date": "2024-05-10", "close": 6.03, "volume": 143848.0}, {"date": "2024-05-13", "close": 6.17, "volume": 187507.0}, {"date": "2024-05-14", "close": 6.23, "volume": 164409.0}, {"date": "2024-05-15", "close": 6.26, "volume": 111628.0}, {"date": "2024-05-16", "close": 6.21, "volume": 209897.0}, {"date": "2024-05-17", "close": 6.17, "volume": 116508.0}, {"date": "2024-05-20", "close": 6.12, "volume": 90039.0}, {"date": "2024-05-21", "close": 6.1, "volume": 58365.0}, {"date": "2024-05-22", "close": 6.0, "volume": 79354.0}, {"date": "2024-05-23", "close": 5.96, "volume": 99408.0}, {"date": "2024-05-24", "close": 6.05, "volume": 97987.0}, {"date": "2024-05-28", "close": 6.06, "volume": 148026.0}, {"date": "2024-05-29", "close": 5.94, "volume": 72705.0}, {"date": "2024-05-30", "close": 5.86, "volume": 89377.0}, {"date": "2024-05-31", "close": 5.96, "volume": 87627.0}, {"date": "2024-06-03", "close": 5.72, "volume": 147492.0}, {"date": "2024-06-04", "close": 5.75, "volume": 145650.0}, {"date": "2024-06-05", "close": 5.8, "volume": 119873.0}, {"date": "2024-06-06", "close": 5.81, "volume": 251015.0}, {"date": "2024-06-07", "close": 5.9, "volume": 104990.0}, {"date": "2024-06-10", "close": 5.93, "volume": 118942.0}, {"date": "2024-06-11", "close": 6.16, "volume": 114667.0}, {"date": "2024-06-12", "close": 6.35, "volume": 181174.0}, {"date": "2024-06-13", "close": 6.28, "volume": 137557.0}, {"date": "2024-06-14", "close": 6.0, "volume": 98263.0}, {"date": "2024-06-17", "close": 6.12, "volume": 80639.0}, {"date": "2024-06-18", "close": 6.0, "volume": 98779.0}, {"date": "2024-06-20", "close": 5.98, "volume": 134153.0}, {"date": "2024-06-21", "close": 6.0, "volume": 109983.0}, {"date": "2024-06-24", "close": 5.9, "volume": 131867.0}, {"date": "2024-06-25", "close": 5.87, "volume": 152916.0}, {"date": "2024-06-26", "close": 5.78, "volume": 211547.0}, {"date": "2024-06-27", "close": 5.92, "volume": 167415.0}, {"date": "2024-06-28", "close": 5.99, "volume": 2443372.0}, {"date": "2024-07-01", "close": 6.18, "volume": 165237.0}, {"date": "2024-07-02", "close": 6.33, "volume": 155107.0}, {"date": "2024-07-03", "close": 6.43, "volume": 85378.0}, {"date": "2024-07-05", "close": 6.04, "volume": 191146.0}, {"date": "2024-07-08", "close": 6.27, "volume": 123482.0}, {"date": "2024-07-09", "close": 6.16, "volume": 80643.0}, {"date": "2024-07-10", "close": 6.35, "volume": 57480.0}, {"date": "2024-07-11", "close": 6.28, "volume": 163232.0}, {"date": "2024-07-12", "close": 6.51, "volume": 101819.0}, {"date": "2024-07-15", "close": 6.52, "volume": 79424.0}, {"date": "2024-07-16", "close": 6.735, "volume": 105269.0}, {"date": "2024-07-17", "close": 6.58, "volume": 75105.0}, {"date": "2024-07-18", "close": 6.69, "volume": 153383.0}, {"date": "2024-07-19", "close": 6.1, "volume": 218065.0}, {"date": "2024-07-22", "close": 6.23, "volume": 98006.0}, {"date": "2024-07-23", "close": 6.41, "volume": 130476.0}, {"date": "2024-07-24", "close": 6.35, "volume": 108912.0}, {"date": "2024-07-25", "close": 6.35, "volume": 153414.0}, {"date": "2024-07-26", "close": 6.25, "volume": 110756.0}, {"date": "2024-07-29", "close": 6.1, "volume": 101385.0}, {"date": "2024-07-30", "close": 6.18, "volume": 134147.0}, {"date": "2024-07-31", "close": 6.21, "volume": 93701.0}, {"date": "2024-08-01", "close": 6.03, "volume": 157364.0}, {"date": "2024-08-02", "close": 5.88, "volume": 140402.0}, {"date": "2024-08-05", "close": 5.52, "volume": 173165.0}, {"date": "2024-08-06", "close": 5.375, "volume": 140980.0}, {"date": "2024-08-07", "close": 5.22, "volume": 130293.0}, {"date": "2024-08-08", "close": 5.34, "volume": 73384.0}, {"date": "2024-08-09", "close": 5.22, "volume": 42897.0}, {"date": "2024-08-12", "close": 5.11, "volume": 106262.0}, {"date": "2024-08-13", "close": 5.01, "volume": 159810.0}, {"date": "2024-08-14", "close": 5.22, "volume": 192474.0}, {"date": "2024-08-15", "close": 5.5, "volume": 80187.0}, {"date": "2024-08-16", "close": 5.58, "volume": 109899.0}, {"date": "2024-08-19", "close": 5.62, "volume": 118110.0}, {"date": "2024-08-20", "close": 5.48, "volume": 58014.0}, {"date": "2024-08-21", "close": 5.93, "volume": 189416.0}, {"date": "2024-08-22", "close": 5.7, "volume": 92471.0}, {"date": "2024-08-23", "close": 5.75, "volume": 90722.0}, {"date": "2024-08-26", "close": 5.75, "volume": 104139.0}, {"date": "2024-08-27", "close": 5.66, "volume": 45157.0}, {"date": "2024-08-28", "close": 5.54, "volume": 65258.0}, {"date": "2024-08-29", "close": 5.52, "volume": 88050.0}, {"date": "2024-08-30", "close": 5.57, "volume": 82799.0}, {"date": "2024-09-03", "close": 5.28, "volume": 95346.0}, {"date": "2024-09-04", "close": 5.28, "volume": 48481.0}, {"date": "2024-09-05", "close": 5.3, "volume": 64444.0}, {"date": "2024-09-06", "close": 5.19, "volume": 73302.0}, {"date": "2024-09-09", "close": 5.2, "volume": 58946.0}, {"date": "2024-09-10", "close": 5.28, "volume": 60850.0}, {"date": "2024-09-11", "close": 5.4, "volume": 73405.0}, {"date": "2024-09-12", "close": 5.43, "volume": 60624.0}, {"date": "2024-09-13", "close": 5.44, "volume": 79415.0}, {"date": "2024-09-16", "close": 5.38, "volume": 39037.0}, {"date": "2024-09-17", "close": 5.32, "volume": 53380.0}, {"date": "2024-09-18", "close": 5.61, "volume": 201554.0}, {"date": "2024-09-19", "close": 5.98, "volume": 343588.0}, {"date": "2024-09-20", "close": 6.0, "volume": 300296.0}, {"date": "2024-09-23", "close": 5.64, "volume": 99784.0}, {"date": "2024-09-24", "close": 5.82, "volume": 119338.0}, {"date": "2024-09-25", "close": 5.72, "volume": 34714.0}, {"date": "2024-09-26", "close": 5.9, "volume": 66456.0}, {"date": "2024-09-27", "close": 6.0, "volume": 64645.0}, {"date": "2024-09-30", "close": 5.9, "volume": 55707.0}, {"date": "2024-10-01", "close": 5.66, "volume": 80412.0}, {"date": "2024-10-02", "close": 5.76, "volume": 90798.0}, {"date": "2024-10-03", "close": 5.85, "volume": 69742.0}, {"date": "2024-10-04", "close": 5.81, "volume": 72206.0}, {"date": "2024-10-07", "close": 5.93, "volume": 69636.0}, {"date": "2024-10-08", "close": 6.12, "volume": 151613.0}, {"date": "2024-10-09", "close": 6.34, "volume": 84740.0}, {"date": "2024-10-10", "close": 6.33, "volume": 59181.0}, {"date": "2024-10-11", "close": 6.35, "volume": 48785.0}, {"date": "2024-10-14", "close": 6.33, "volume": 97965.0}, {"date": "2024-10-15", "close": 6.32, "volume": 73421.0}, {"date": "2024-10-16", "close": 6.31, "volume": 81158.0}, {"date": "2024-10-17", "close": 6.33, "volume": 62573.0}, {"date": "2024-10-18", "close": 6.26, "volume": 123759.0}, {"date": "2024-10-21", "close": 6.05, "volume": 76533.0}, {"date": "2024-10-22", "close": 6.03, "volume": 202042.0}, {"date": "2024-10-23", "close": 6.07, "volume": 76200.0}, {"date": "2024-10-24", "close": 6.02, "volume": 31719.0}, {"date": "2024-10-25", "close": 6.37, "volume": 66730.0}, {"date": "2024-10-28", "close": 6.51, "volume": 63130.0}, {"date": "2024-10-29", "close": 6.69, "volume": 88129.0}, {"date": "2024-10-30", "close": 6.82, "volume": 144100.0}, {"date": "2024-10-31", "close": 6.18, "volume": 166433.0}, {"date": "2024-11-01", "close": 5.87, "volume": 151534.0}, {"date": "2024-11-04", "close": 5.81, "volume": 95135.0}, {"date": "2024-11-05", "close": 5.84, "volume": 114537.0}, {"date": "2024-11-06", "close": 6.21, "volume": 347020.0}, {"date": "2024-11-07", "close": 6.11, "volume": 114917.0}, {"date": "2024-11-08", "close": 6.2, "volume": 197286.0}, {"date": "2024-11-11", "close": 6.01, "volume": 168617.0}, {"date": "2024-11-12", "close": 5.97, "volume": 112732.0}, {"date": "2024-11-13", "close": 5.87, "volume": 72645.0}, {"date": "2024-11-14", "close": 5.87, "volume": 61286.0}, {"date": "2024-11-15", "close": 5.87, "volume": 107058.0}, {"date": "2024-11-18", "close": 5.9, "volume": 81049.0}, {"date": "2024-11-19", "close": 5.94, "volume": 94591.0}, {"date": "2024-11-20", "close": 6.04, "volume": 136953.0}, {"date": "2024-11-21", "close": 6.08, "volume": 129552.0}, {"date": "2024-11-22", "close": 6.36, "volume": 91943.0}, {"date": "2024-11-25", "close": 6.14, "volume": 92085.0}, {"date": "2024-11-26", "close": 6.11, "volume": 60783.0}, {"date": "2024-11-27", "close": 6.1, "volume": 68613.0}, {"date": "2024-11-29", "close": 6.14, "volume": 40976.0}, {"date": "2024-12-02", "close": 6.27, "volume": 82537.0}, {"date": "2024-12-03", "close": 6.17, "volume": 54335.0}, {"date": "2024-12-04", "close": 6.13, "volume": 79336.0}, {"date": "2024-12-05", "close": 6.09, "volume": 131920.0}, {"date": "2024-12-06", "close": 6.1, "volume": 82179.0}, {"date": "2024-12-09", "close": 6.39, "volume": 218928.0}, {"date": "2024-12-10", "close": 6.47, "volume": 166876.0}, {"date": "2024-12-11", "close": 6.55, "volume": 151399.0}, {"date": "2024-12-12", "close": 6.45, "volume": 127159.0}, {"date": "2024-12-13", "close": 6.65, "volume": 104069.0}, {"date": "2024-12-16", "close": 6.46, "volume": 155956.0}, {"date": "2024-12-17", "close": 6.23, "volume": 109151.0}, {"date": "2024-12-18", "close": 6.37, "volume": 246365.0}, {"date": "2024-12-19", "close": 6.36, "volume": 266815.0}, {"date": "2024-12-20", "close": 6.23, "volume": 403105.0}, {"date": "2024-12-23", "close": 6.32, "volume": 103594.0}, {"date": "2024-12-24", "close": 6.36, "volume": 27842.0}, {"date": "2024-12-26", "close": 6.55, "volume": 108908.0}, {"date": "2024-12-27", "close": 6.57, "volume": 102800.0}, {"date": "2024-12-30", "close": 6.48, "volume": 87395.0}, {"date": "2024-12-31", "close": 6.39, "volume": 54243.0}, {"date": "2025-01-02", "close": 6.41, "volume": 48223.0}, {"date": "2025-01-03", "close": 6.47, "volume": 106351.0}, {"date": "2025-01-06", "close": 6.59, "volume": 122438.0}, {"date": "2025-01-07", "close": 6.5, "volume": 92140.0}, {"date": "2025-01-08", "close": 6.38, "volume": 60068.0}, {"date": "2025-01-10", "close": 6.19, "volume": 98760.0}, {"date": "2025-01-13", "close": 6.13, "volume": 142618.0}, {"date": "2025-01-14", "close": 6.26, "volume": 92656.0}, {"date": "2025-01-15", "close": 6.52, "volume": 94881.0}, {"date": "2025-01-16", "close": 6.3, "volume": 69623.0}, {"date": "2025-01-17", "close": 6.32, "volume": 60058.0}, {"date": "2025-01-21", "close": 6.44, "volume": 93367.0}, {"date": "2025-01-22", "close": 6.82, "volume": 198798.0}, {"date": "2025-01-23", "close": 6.68, "volume": 97348.0}, {"date": "2025-01-24", "close": 6.49, "volume": 76457.0}, {"date": "2025-01-27", "close": 6.2, "volume": 173301.0}, {"date": "2025-01-28", "close": 6.17, "volume": 81871.0}, {"date": "2025-01-29", "close": 6.22, "volume": 54563.0}, {"date": "2025-01-30", "close": 6.19, "volume": 44708.0}, {"date": "2025-01-31", "close": 6.12, "volume": 60929.0}, {"date": "2025-02-03", "close": 5.75, "volume": 124137.0}, {"date": "2025-02-04", "close": 5.77, "volume": 101149.0}, {"date": "2025-02-05", "close": 5.8, "volume": 75152.0}, {"date": "2025-02-06", "close": 5.8, "volume": 86825.0}, {"date": "2025-02-07", "close": 5.61, "volume": 103476.0}, {"date": "2025-02-10", "close": 5.79, "volume": 84733.0}, {"date": "2025-02-11", "close": 5.71, "volume": 47352.0}, {"date": "2025-02-12", "close": 5.63, "volume": 54862.0}, {"date": "2025-02-13", "close": 5.72, "volume": 86178.0}, {"date": "2025-02-14", "close": 5.73, "volume": 29283.0}, {"date": "2025-02-18", "close": 5.81, "volume": 87828.0}, {"date": "2025-02-19", "close": 6.13, "volume": 156499.0}, {"date": "2025-02-20", "close": 6.15, "volume": 64328.0}, {"date": "2025-02-21", "close": 5.93, "volume": 91912.0}, {"date": "2025-02-24", "close": 5.76, "volume": 101245.0}, {"date": "2025-02-25", "close": 5.55, "volume": 102769.0}, {"date": "2025-02-26", "close": 5.69, "volume": 223282.0}, {"date": "2025-02-27", "close": 5.61, "volume": 174261.0}, {"date": "2025-02-28", "close": 5.64, "volume": 183188.0}, {"date": "2025-03-03", "close": 5.46, "volume": 176803.0}, {"date": "2025-03-04", "close": 5.5, "volume": 180103.0}, {"date": "2025-03-05", "close": 5.46, "volume": 103803.0}, {"date": "2025-03-06", "close": 5.4, "volume": 106562.0}, {"date": "2025-03-07", "close": 5.36, "volume": 170651.0}, {"date": "2025-03-10", "close": 5.23, "volume": 160538.0}, {"date": "2025-03-11", "close": 5.23, "volume": 171330.0}, {"date": "2025-03-12", "close": 5.25, "volume": 79199.0}, {"date": "2025-03-13", "close": 5.24, "volume": 96046.0}, {"date": "2025-03-14", "close": 5.39, "volume": 83234.0}, {"date": "2025-03-17", "close": 5.34, "volume": 88555.0}, {"date": "2025-03-18", "close": 5.21, "volume": 144577.0}, {"date": "2025-03-19", "close": 5.36, "volume": 38893.0}, {"date": "2025-03-20", "close": 5.2, "volume": 40635.0}, {"date": "2025-03-21", "close": 5.21, "volume": 215983.0}, {"date": "2025-03-24", "close": 5.19, "volume": 43470.0}, {"date": "2025-03-25", "close": 5.15, "volume": 39668.0}, {"date": "2025-03-26", "close": 5.12, "volume": 68145.0}, {"date": "2025-03-27", "close": 5.13, "volume": 44526.0}, {"date": "2025-03-28", "close": 5.08, "volume": 77062.0}, {"date": "2025-03-31", "close": 5.1, "volume": 112367.0}, {"date": "2025-04-01", "close": 5.1, "volume": 74615.0}, {"date": "2025-04-02", "close": 5.07, "volume": 108475.0}, {"date": "2025-04-03", "close": 4.76, "volume": 201193.0}, {"date": "2025-04-04", "close": 4.56, "volume": 189299.0}, {"date": "2025-04-07", "close": 4.57, "volume": 139395.0}, {"date": "2025-04-08", "close": 4.4, "volume": 149207.0}, {"date": "2025-04-09", "close": 4.97, "volume": 242792.0}, {"date": "2025-04-10", "close": 4.83, "volume": 86575.0}, {"date": "2025-04-11", "close": 4.89, "volume": 44756.0}, {"date": "2025-04-14", "close": 4.92, "volume": 71731.0}, {"date": "2025-04-15", "close": 4.95, "volume": 63413.0}, {"date": "2025-04-16", "close": 4.98, "volume": 50507.0}, {"date": "2025-04-17", "close": 5.12, "volume": 89857.0}, {"date": "2025-04-21", "close": 5.15, "volume": 78565.0}, {"date": "2025-04-22", "close": 5.17, "volume": 76588.0}, {"date": "2025-04-23", "close": 5.2, "volume": 90005.0}, {"date": "2025-04-24", "close": 5.4, "volume": 42888.0}, {"date": "2025-04-25", "close": 5.48, "volume": 74044.0}, {"date": "2025-04-28", "close": 5.34, "volume": 76893.0}, {"date": "2025-04-29", "close": 5.3, "volume": 54538.0}, {"date": "2025-04-30", "close": 5.3, "volume": 106080.0}, {"date": "2025-05-01", "close": 5.92, "volume": 199789.0}, {"date": "2025-05-02", "close": 5.78, "volume": 57431.0}, {"date": "2025-05-05", "close": 5.73, "volume": 57483.0}, {"date": "2025-05-06", "close": 5.69, "volume": 46629.0}, {"date": "2025-05-07", "close": 5.87, "volume": 102079.0}, {"date": "2025-05-08", "close": 5.83, "volume": 47751.0}, {"date": "2025-05-09", "close": 5.94, "volume": 65871.0}, {"date": "2025-05-12", "close": 6.1, "volume": 168454.0}, {"date": "2025-05-13", "close": 6.16, "volume": 67058.0}, {"date": "2025-05-14", "close": 6.22, "volume": 104035.0}, {"date": "2025-05-15", "close": 6.17, "volume": 78483.0}, {"date": "2025-05-16", "close": 6.11, "volume": 54135.0}, {"date": "2025-05-19", "close": 6.05, "volume": 40277.0}, {"date": "2025-05-20", "close": 6.1, "volume": 28819.0}, {"date": "2025-05-21", "close": 5.95, "volume": 49458.0}, {"date": "2025-05-22", "close": 6.15, "volume": 129128.0}, {"date": "2025-05-23", "close": 6.15, "volume": 82841.0}, {"date": "2025-05-27", "close": 5.79, "volume": 134363.0}, {"date": "2025-05-28", "close": 5.52, "volume": 121169.0}, {"date": "2025-05-29", "close": 5.67, "volume": 85995.0}, {"date": "2025-05-30", "close": 5.61, "volume": 66929.0}, {"date": "2025-06-02", "close": 5.58, "volume": 84298.0}, {"date": "2025-06-03", "close": 5.76, "volume": 70359.0}, {"date": "2025-06-04", "close": 5.76, "volume": 65115.0}, {"date": "2025-06-05", "close": 5.76, "volume": 88430.0}, {"date": "2025-06-06", "close": 5.93, "volume": 80119.0}, {"date": "2025-06-09", "close": 6.17, "volume": 102585.0}, {"date": "2025-06-10", "close": 6.09, "volume": 85225.0}, {"date": "2025-06-11", "close": 6.04, "volume": 123798.0}, {"date": "2025-06-12", "close": 6.1, "volume": 85044.0}, {"date": "2025-06-13", "close": 5.71, "volume": 61412.0}, {"date": "2025-06-16", "close": 5.93, "volume": 100676.0}, {"date": "2025-06-17", "close": 5.98, "volume": 91815.0}, {"date": "2025-06-18", "close": 6.07, "volume": 72504.0}, {"date": "2025-06-20", "close": 6.02, "volume": 126424.0}, {"date": "2025-06-23", "close": 6.06, "volume": 72832.0}, {"date": "2025-06-24", "close": 6.2, "volume": 80504.0}, {"date": "2025-06-25", "close": 6.3, "volume": 76940.0}, {"date": "2025-06-26", "close": 6.33, "volume": 173329.0}, {"date": "2025-06-27", "close": 6.24, "volume": 2342882.0}, {"date": "2025-06-30", "close": 6.29, "volume": 185995.0}, {"date": "2025-07-01", "close": 6.56, "volume": 199178.0}, {"date": "2025-07-02", "close": 6.99, "volume": 224891.0}, {"date": "2025-07-03", "close": 6.84, "volume": 69819.0}, {"date": "2025-07-07", "close": 6.72, "volume": 105282.0}, {"date": "2025-07-08", "close": 6.76, "volume": 93531.0}, {"date": "2025-07-09", "close": 6.89, "volume": 73987.0}, {"date": "2025-07-10", "close": 6.85, "volume": 61158.0}, {"date": "2025-07-11", "close": 6.74, "volume": 68609.0}, {"date": "2025-07-14", "close": 6.65, "volume": 123032.0}, {"date": "2025-07-15", "close": 6.69, "volume": 118986.0}, {"date": "2025-07-16", "close": 6.92, "volume": 158533.0}, {"date": "2025-07-17", "close": 6.94, "volume": 165075.0}, {"date": "2025-07-18", "close": 6.75, "volume": 155285.0}, {"date": "2025-07-21", "close": 6.85, "volume": 197029.0}, {"date": "2025-07-22", "close": 6.68, "volume": 68520.0}, {"date": "2025-07-23", "close": 6.7, "volume": 37179.0}, {"date": "2025-07-24", "close": 6.54, "volume": 51721.0}, {"date": "2025-07-25", "close": 6.36, "volume": 41490.0}, {"date": "2025-07-28", "close": 6.49, "volume": 40397.0}, {"date": "2025-07-29", "close": 6.37, "volume": 80504.0}, {"date": "2025-07-30", "close": 6.32, "volume": 40437.0}, {"date": "2025-07-31", "close": 6.06, "volume": 48871.0}, {"date": "2025-08-01", "close": 6.01, "volume": 54700.0}, {"date": "2025-08-04", "close": 6.14, "volume": 60469.0}, {"date": "2025-08-05", "close": 5.96, "volume": 92013.0}, {"date": "2025-08-06", "close": 5.94, "volume": 78816.0}, {"date": "2025-08-07", "close": 6.03, "volume": 151414.0}, {"date": "2025-08-08", "close": 5.98, "volume": 72826.0}, {"date": "2025-08-11", "close": 5.94, "volume": 74262.0}, {"date": "2025-08-12", "close": 6.3, "volume": 91243.0}, {"date": "2025-08-13", "close": 6.35, "volume": 43583.0}, {"date": "2025-08-14", "close": 6.16, "volume": 26599.0}, {"date": "2025-08-15", "close": 6.0, "volume": 28681.0}, {"date": "2025-08-18", "close": 6.06, "volume": 30085.0}, {"date": "2025-08-19", "close": 5.97, "volume": 38873.0}, {"date": "2025-08-20", "close": 5.95, "volume": 46842.0}, {"date": "2025-08-21", "close": 6.1, "volume": 39363.0}, {"date": "2025-08-22", "close": 6.44, "volume": 162377.0}, {"date": "2025-08-25", "close": 6.17, "volume": 49007.0}, {"date": "2025-08-26", "close": 6.51, "volume": 84289.0}, {"date": "2025-08-27", "close": 6.39, "volume": 68441.0}, {"date": "2025-08-28", "close": 6.57, "volume": 87151.0}, {"date": "2025-08-29", "close": 6.43, "volume": 94521.0}, {"date": "2025-09-02", "close": 6.36, "volume": 40089.0}, {"date": "2025-09-03", "close": 6.4, "volume": 36015.0}, {"date": "2025-09-04", "close": 6.4, "volume": 23613.0}, {"date": "2025-09-05", "close": 6.51, "volume": 54040.0}, {"date": "2025-09-08", "close": 6.72, "volume": 124349.0}, {"date": "2025-09-09", "close": 6.75, "volume": 70460.0}, {"date": "2025-09-10", "close": 6.8, "volume": 132887.0}, {"date": "2025-09-11", "close": 6.85, "volume": 74613.0}, {"date": "2025-09-12", "close": 6.79, "volume": 76968.0}, {"date": "2025-09-15", "close": 7.61, "volume": 591842.0}, {"date": "2025-09-16", "close": 7.8, "volume": 323418.0}, {"date": "2025-09-17", "close": 7.86, "volume": 192535.0}, {"date": "2025-09-18", "close": 8.12, "volume": 274377.0}, {"date": "2025-09-19", "close": 7.95, "volume": 135274.0}, {"date": "2025-09-22", "close": 8.6, "volume": 267905.0}, {"date": "2025-09-23", "close": 8.37, "volume": 109927.0}, {"date": "2025-09-24", "close": 8.22, "volume": 52226.0}, {"date": "2025-09-25", "close": 8.13, "volume": 49056.0}, {"date": "2025-09-26", "close": 8.22, "volume": 49836.0}, {"date": "2025-09-29", "close": 9.09, "volume": 536994.0}, {"date": "2025-09-30", "close": 9.31, "volume": 358510.0}, {"date": "2025-10-01", "close": 10.05, "volume": 309501.0}, {"date": "2025-10-02", "close": 10.41, "volume": 345280.0}, {"date": "2025-10-03", "close": 11.39, "volume": 1405416.0}, {"date": "2025-10-06", "close": 11.07, "volume": 523644.0}, {"date": "2025-10-07", "close": 11.04, "volume": 349670.0}, {"date": "2025-10-08", "close": 11.48, "volume": 283657.0}, {"date": "2025-10-09", "close": 11.5, "volume": 297299.0}, {"date": "2025-10-10", "close": 10.61, "volume": 401216.0}, {"date": "2025-10-13", "close": 11.38, "volume": 306928.0}, {"date": "2025-10-14", "close": 10.91, "volume": 301651.0}, {"date": "2025-10-15", "close": 11.92, "volume": 999659.0}, {"date": "2025-10-16", "close": 10.855, "volume": 658454.0}, {"date": "2025-10-17", "close": 9.88, "volume": 694657.0}, {"date": "2025-10-20", "close": 10.49, "volume": 300077.0}, {"date": "2025-10-21", "close": 10.49, "volume": 159302.0}, {"date": "2025-10-22", "close": 9.85, "volume": 417601.0}, {"date": "2025-10-23", "close": 10.32, "volume": 147024.0}, {"date": "2025-10-24", "close": 10.62, "volume": 276633.0}, {"date": "2025-10-27", "close": 10.61, "volume": 158526.0}, {"date": "2025-10-28", "close": 10.49, "volume": 140129.0}, {"date": "2025-10-29", "close": 10.85, "volume": 335401.0}, {"date": "2025-10-30", "close": 10.42, "volume": 171553.0}, {"date": "2025-10-31", "close": 10.6, "volume": 110378.0}, {"date": "2025-11-03", "close": 10.46, "volume": 235374.0}, {"date": "2025-11-04", "close": 9.85, "volume": 292909.0}, {"date": "2025-11-05", "close": 10.53, "volume": 364492.0}, {"date": "2025-11-06", "close": 8.72, "volume": 564670.0}, {"date": "2025-11-07", "close": 9.005, "volume": 270994.0}, {"date": "2025-11-10", "close": 9.38, "volume": 336575.0}, {"date": "2025-11-11", "close": 9.19, "volume": 219282.0}, {"date": "2025-11-12", "close": 8.99, "volume": 177049.0}, {"date": "2025-11-13", "close": 8.5, "volume": 260581.0}, {"date": "2025-11-14", "close": 8.3, "volume": 196584.0}, {"date": "2025-11-17", "close": 8.15, "volume": 184245.0}, {"date": "2025-11-18", "close": 7.99, "volume": 233515.0}, {"date": "2025-11-19", "close": 7.94, "volume": 257707.0}, {"date": "2025-11-20", "close": 7.67, "volume": 360345.0}, {"date": "2025-11-21", "close": 7.5, "volume": 231935.0}, {"date": "2025-11-24", "close": 7.75, "volume": 112633.0}, {"date": "2025-11-25", "close": 7.77, "volume": 156240.0}, {"date": "2025-11-26", "close": 7.86, "volume": 131615.0}, {"date": "2025-11-28", "close": 8.02, "volume": 67043.0}, {"date": "2025-12-01", "close": 7.89, "volume": 99758.0}, {"date": "2025-12-02", "close": 8.2, "volume": 171755.0}, {"date": "2025-12-03", "close": 8.43, "volume": 172477.0}, {"date": "2025-12-04", "close": 8.6, "volume": 163615.0}, {"date": "2025-12-05", "close": 8.67, "volume": 142136.0}, {"date": "2025-12-08", "close": 9.17, "volume": 286423.0}, {"date": "2025-12-09", "close": 9.51, "volume": 227518.0}, {"date": "2025-12-10", "close": 9.34, "volume": 168618.0}, {"date": "2025-12-11", "close": 9.72, "volume": 179058.0}, {"date": "2025-12-12", "close": 9.16, "volume": 181821.0}, {"date": "2025-12-15", "close": 9.0, "volume": 180950.0}, {"date": "2025-12-16", "close": 8.83, "volume": 86769.0}, {"date": "2025-12-17", "close": 8.44, "volume": 111373.0}, {"date": "2025-12-18", "close": 8.89, "volume": 122521.0}, {"date": "2025-12-19", "close": 8.94, "volume": 102060.0}, {"date": "2025-12-22", "close": 9.2, "volume": 159031.0}, {"date": "2025-12-23", "close": 9.38, "volume": 246139.0}, {"date": "2025-12-24", "close": 9.3, "volume": 56375.0}, {"date": "2025-12-26", "close": 9.38, "volume": 137868.0}, {"date": "2025-12-29", "close": 9.13, "volume": 136236.0}, {"date": "2025-12-30", "close": 9.36, "volume": 117101.0}, {"date": "2025-12-31", "close": 9.28, "volume": 72550.0}, {"date": "2026-01-02", "close": 10.06, "volume": 198417.0}, {"date": "2026-01-05", "close": 10.65, "volume": 335646.0}, {"date": "2026-01-06", "close": 12.06, "volume": 1256086.0}, {"date": "2026-01-07", "close": 11.98, "volume": 1053425.0}, {"date": "2026-01-08", "close": 11.85, "volume": 642215.0}, {"date": "2026-01-09", "close": 12.02, "volume": 492657.0}, {"date": "2026-01-12", "close": 11.37, "volume": 641564.0}, {"date": "2026-01-13", "close": 12.15, "volume": 633764.0}, {"date": "2026-01-14", "close": 11.4, "volume": 385450.0}, {"date": "2026-01-15", "close": 12.13, "volume": 463350.0}, {"date": "2026-01-16", "close": 13.24, "volume": 889915.0}, {"date": "2026-01-20", "close": 14.67, "volume": 1803763.0}, {"date": "2026-01-21", "close": 16.08, "volume": 2926584.0}, {"date": "2026-01-22", "close": 15.42, "volume": 2286928.0}, {"date": "2026-01-23", "close": 14.15, "volume": 1565050.0}, {"date": "2026-01-26", "close": 13.15, "volume": 1438451.0}, {"date": "2026-01-27", "close": 14.03, "volume": 1009577.0}, {"date": "2026-01-28", "close": 13.11, "volume": 939143.0}, {"date": "2026-01-29", "close": 13.39, "volume": 1147459.0}, {"date": "2026-01-30", "close": 12.99, "volume": 2985666.0}, {"date": "2026-02-02", "close": 13.24, "volume": 1036133.0}, {"date": "2026-02-03", "close": 10.99, "volume": 2508970.0}, {"date": "2026-02-04", "close": 10.51, "volume": 947755.0}, {"date": "2026-02-05", "close": 9.97, "volume": 708667.0}, {"date": "2026-02-06", "close": 10.92, "volume": 823110.0}, {"date": "2026-02-09", "close": 11.32, "volume": 609519.0}, {"date": "2026-02-10", "close": 11.42, "volume": 682300.0}, {"date": "2026-02-11", "close": 11.1, "volume": 497152.0}, {"date": "2026-02-12", "close": 10.96, "volume": 618389.0}, {"date": "2026-02-13", "close": 11.03, "volume": 294002.0}, {"date": "2026-02-17", "close": 10.91, "volume": 440328.0}, {"date": "2026-02-18", "close": 11.11, "volume": 536851.0}, {"date": "2026-02-19", "close": 11.07, "volume": 255845.0}, {"date": "2026-02-20", "close": 10.99, "volume": 396731.0}, {"date": "2026-02-23", "close": 10.75, "volume": 317782.0}, {"date": "2026-02-24", "close": 11.07, "volume": 439197.0}, {"date": "2026-02-25", "close": 11.43, "volume": 395890.0}, {"date": "2026-02-26", "close": 11.2, "volume": 273218.0}, {"date": "2026-02-27", "close": 10.8, "volume": 564407.0}, {"date": "2026-03-02", "close": 11.39, "volume": 575484.0}, {"date": "2026-03-03", "close": 10.61, "volume": 401895.0}, {"date": "2026-03-04", "close": 10.79, "volume": 754954.0}, {"date": "2026-03-05", "close": 9.115, "volume": 1556614.0}, {"date": "2026-03-06", "close": 8.76, "volume": 740726.0}, {"date": "2026-03-09", "close": 9.14, "volume": 607184.0}, {"date": "2026-03-10", "close": 9.15, "volume": 553696.0}, {"date": "2026-03-11", "close": 9.15, "volume": 382143.0}, {"date": "2026-03-12", "close": 8.93, "volume": 256359.0}, {"date": "2026-03-13", "close": 8.82, "volume": 347751.0}, {"date": "2026-03-16", "close": 9.06, "volume": 210684.0}, {"date": "2026-03-17", "close": 9.3, "volume": 261670.0}, {"date": "2026-03-18", "close": 9.34, "volume": 314842.0}, {"date": "2026-03-19", "close": 9.45, "volume": 199199.0}, {"date": "2026-03-20", "close": 8.75, "volume": 481088.0}, {"date": "2026-03-23", "close": 9.12, "volume": 188961.0}, {"date": "2026-03-24", "close": 9.29, "volume": 442426.0}, {"date": "2026-03-25", "close": 9.72, "volume": 392489.0}, {"date": "2026-03-26", "close": 9.04, "volume": 177522.0}, {"date": "2026-03-27", "close": 8.83, "volume": 242358.0}, {"date": "2026-03-30", "close": 8.16, "volume": 314811.0}, {"date": "2026-03-31", "close": 8.79, "volume": 233803.0}, {"date": "2026-04-01", "close": 9.2, "volume": 225728.0}, {"date": "2026-04-02", "close": 9.48, "volume": 288001.0}, {"date": "2026-04-06", "close": 9.5, "volume": 235101.0}, {"date": "2026-04-07", "close": 9.31, "volume": 184446.0}, {"date": "2026-04-08", "close": 9.75, "volume": 281815.0}, {"date": "2026-04-09", "close": 10.15, "volume": 584724.0}, {"date": "2026-04-10", "close": 10.26, "volume": 480931.0}, {"date": "2026-04-13", "close": 11.11, "volume": 868597.0}, {"date": "2026-04-14", "close": 11.6, "volume": 639281.0}, {"date": "2026-04-15", "close": 11.81, "volume": 364839.0}, {"date": "2026-04-16", "close": 12.13, "volume": 454096.0}, {"date": "2026-04-17", "close": 12.37, "volume": 366951.0}, {"date": "2026-04-20", "close": 12.44, "volume": 362540.0}, {"date": "2026-04-21", "close": 12.55, "volume": 390834.0}, {"date": "2026-04-22", "close": 12.93, "volume": 390455.0}, {"date": "2026-04-23", "close": 12.62, "volume": 569601.0}, {"date": "2026-04-24", "close": 14.07, "volume": 1366396.0}, {"date": "2026-04-27", "close": 13.81, "volume": 867218.0}, {"date": "2026-04-28", "close": 12.74, "volume": 714901.0}, {"date": "2026-04-29", "close": 13.19, "volume": 937760.0}, {"date": "2026-04-30", "close": 18.28, "volume": 14317290.0}, {"date": "2026-05-01", "close": 21.49, "volume": 4693373.0}, {"date": "2026-05-04", "close": 18.75, "volume": 4054804.0}, {"date": "2026-05-05", "close": 19.05, "volume": 2891061.0}, {"date": "2026-05-06", "close": 21.56, "volume": 3362215.0}, {"date": "2026-05-07", "close": 21.51, "volume": 2827851.0}, {"date": "2026-05-08", "close": 26.99, "volume": 6266582.0}, {"date": "2026-05-11", "close": 39.86, "volume": 28028280.0}, {"date": "2026-05-12", "close": 44.01, "volume": 14008350.0}, {"date": "2026-05-13", "close": 41.46, "volume": 15669730.0}, {"date": "2026-05-14", "close": 40.63, "volume": 6933998.0}, {"date": "2026-05-15", "close": 37.57, "volume": 4435235.0}, {"date": "2026-05-18", "close": 33.35, "volume": 5669640.0}, {"date": "2026-05-19", "close": 31.72, "volume": 4587192.0}, {"date": "2026-05-20", "close": 28.94, "volume": 4537031.0}, {"date": "2026-05-21", "close": 32.45, "volume": 3633066.0}, {"date": "2026-05-22", "close": 33.68, "volume": 6333310.0}, {"date": "2026-05-26", "close": 32.7, "volume": 7527287.0}, {"date": "2026-05-27", "close": 29.97, "volume": 5707682.0}, {"date": "2026-05-28", "close": 31.26, "volume": 3902528.0}, {"date": "2026-05-29", "close": 26.38, "volume": 5722246.0}, {"date": "2026-06-01", "close": 30.11, "volume": 4776270.0}, {"date": "2026-06-02", "close": 30.11, "volume": 3797122.0}, {"date": "2026-06-03", "close": 28.57, "volume": 2942103.0}, {"date": "2026-06-04", "close": 28.42, "volume": 1532745.0}, {"date": "2026-06-05", "close": 23.66, "volume": 2601648.0}, {"date": "2026-06-08", "close": 24.3, "volume": 1428528.0}, {"date": "2026-06-09", "close": 23.28, "volume": 2335159.0}, {"date": "2026-06-10", "close": 22.86, "volume": 1188507.0}, {"date": "2026-06-11", "close": 24.2, "volume": 1228129.0}, {"date": "2026-06-12", "close": 24.41, "volume": 1450322.0}, {"date": "2026-06-15", "close": 27.85, "volume": 3531646.0}, {"date": "2026-06-16", "close": 26.16, "volume": 2357369.0}, {"date": "2026-06-17", "close": 25.68, "volume": 1701992.0}, {"date": "2026-06-18", "close": 27.11, "volume": 3830750.0}, {"date": "2026-06-22", "close": 25.53, "volume": 2857163.0}, {"date": "2026-06-23", "close": 22.55, "volume": 2068763.0}, {"date": "2026-06-24", "close": 21.4, "volume": 1632633.0}, {"date": "2026-06-25", "close": 21.84, "volume": 1552738.0}, {"date": "2026-06-26", "close": 21.75, "volume": 4067507.0}, {"date": "2026-06-29", "close": 22.53, "volume": 1471295.0}, {"date": "2026-06-30", "close": 24.18, "volume": 1468221.0}, {"date": "2026-07-01", "close": 22.34, "volume": 1258344.0}, {"date": "2026-07-02", "close": 19.14, "volume": 2223176.0}, {"date": "2026-07-06", "close": 19.62, "volume": 935265.0}, {"date": "2026-07-07", "close": 17.68, "volume": 1641938.0}, {"date": "2026-07-08", "close": 17.39, "volume": 1266246.0}, {"date": "2026-07-09", "close": 18.14, "volume": 1300871.0}, {"date": "2026-07-10", "close": 18.42, "volume": 900495.0}, {"date": "2026-07-13", "close": 16.93, "volume": 855447.0}, {"date": "2026-07-14", "close": 17.49, "volume": 682866.0}, {"date": "2026-07-15", "close": 16.4, "volume": 962878.0}, {"date": "2026-07-16", "close": 14.675, "volume": 1962436.0}, {"date": "2026-07-17", "close": 14.55, "volume": 1207552.0}, {"date": "2026-07-20", "close": 14.43, "volume": 905793.0}, {"date": "2026-07-21", "close": 16.03, "volume": 1035146.0}, {"date": "2026-07-22", "close": 16.06, "volume": 1585878.0}, {"date": "2026-07-23", "close": 16.6, "volume": 1213662.0}, {"date": "2026-07-24", "close": 15.09, "volume": 1128232.0}, {"date": "2026-07-27", "close": 14.95, "volume": 755123.0}, {"date": "2026-07-28", "close": 13.97, "volume": 1032403.0}, {"date": "2026-07-29", "close": 12.93, "volume": 1036129.0}, {"date": "2026-07-30", "close": 14.46, "volume": 962234.0}, {"date": "2026-07-31", "close": 14.53, "volume": 990995.0}, {"date": "2026-08-03", "close": 15.45, "volume": 927377.0}, {"date": "2026-08-04", "close": 17.42, "volume": 2365442.0}, {"date": "2026-08-05", "close": 16.14, "volume": 2729212.0}, {"date": "2026-08-06", "close": 15.65, "volume": 1834057.0}, {"date": "2026-08-07", "close": 16.64, "volume": 1597184.0}], "refreshing": true}