{"ticker": "PLSE", "overview": {"cik": "1625101", "ticker": "PLSE", "name": "PULSE BIOSCIENCES, INC.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001437749-26-032601", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "FORM 8-K", "accession": "0001437749-26-032271", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001437749-26-030456", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-15", "title": "FORM 424B5", "accession": "0001437749-26-030455", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001437749-26-030392", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029545", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029233", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029231", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0001437749-26-029229", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029220", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0001437749-26-029215", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026351", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "FORM 424B5", "accession": "0001437749-26-026350", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026288", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026256", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024758", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020722", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020719", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020717", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020715", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020713", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020464", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001437749-26-020085", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001437749-26-017478", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-016897", "price_sensitive": true}]}, "description": "PULSE BIOSCIENCES, INC. trades as PLSE on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 201 insider filings for the company, from February 2017 to September 2026. Across those, 10 insiders disclosed 52 open-market purchases totalling $226.40M against 12 sales totalling $7.71M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 52, "buy_sum": 226396423.67, "sell_n": 12, "sell_sum": 7713710.34, "net": 218682713.32999998, "insiders": 10, "first_date": "2017-02-09", "last_date": "2026-09-01"}, "metrics": {"ticker": "PLSE", "has_prices": true, "as_of": "2026-09-09", "last": 52.97, "prev_close": 48.79, "change": 4.18, "change_pct": 0.08567329370772699, "session_volume": 1560826.0, "vwap_5": 52.49953670236684, "vwap_20": 49.93279037360918, "vwap_60": 39.44607038771197, "vwap_250": 26.552564683364135, "high_52w": 54.71, "low_52w": 12.66, "avg_volume_20": 563947.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-029545", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Liane Rae Teplitsky", "who_key": "Teplitsky Liane Rae", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99971.15, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec puts $100K into PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/2132552/000143774926029545/0001437749-26-029545-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001437749-26-029233", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Liane Rae Teplitsky", "who_key": "Teplitsky Liane Rae", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99965.36, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 7 insiders into PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/2132552/000143774926029233/0001437749-26-029233-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001437749-26-020713", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Maria Sainz", "who_key": "Sainz Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926020713/0001437749-26-020713-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001437749-26-020715", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Manmeet Singh Soni", "who_key": "Soni Manmeet Singh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926020715/0001437749-26-020715-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001437749-26-020717", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Robert W. Duggan", "who_key": "DUGGAN ROBERT W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926020717/0001437749-26-020717-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001437749-26-020719", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Richard van den Broek", "who_key": "van den Broek Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926020719/0001437749-26-020719-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001437749-26-020722", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Mahkam Zanganeh", "who_key": "Zanganeh Mahkam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926020722/0001437749-26-020722-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "13DG-0001193125-26-222151", "src": "13DG", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Robert W. Duggan", "who_key": "DUGGAN ROBERT W", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "DUGGAN ROBERT W moves to a 71.9% activist stake in PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1055919/0001193125-26-222151-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001437749-26-016188", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Robert W. Duggan", "who_key": "DUGGAN ROBERT W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12999987.770000001, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders now buying PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926016188/0001437749-26-016188-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001437749-26-016190", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Paul A. Laviolette", "who_key": "LAVIOLETTE PAUL A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 295350.0, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926016190/0001437749-26-016190-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001437749-26-016208", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Paul A. Laviolette", "who_key": "LAVIOLETTE PAUL A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 295350.0, "score": 69.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO loads up: $295K into PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926016208/0001437749-26-016208-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001437749-26-017478", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Robert W. Duggan", "who_key": "DUGGAN ROBERT W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12999987.770000001, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $13M of PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926017478/0001437749-26-017478-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001437749-26-029231", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Liane Rae Teplitsky", "who_key": "Teplitsky Liane Rae", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on PLSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2132552/000143774926029231/0001437749-26-029231-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300403}, {"id": "0001437749-26-011291", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Darrin Uecker", "who_key": "UECKER DARRIN", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on PLSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926011291/0001437749-26-011291-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323443}, {"id": "0001437749-26-005144", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Kevin Patrick Danahy", "who_key": "Danahy Kevin Patrick", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 118200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec sells $118K of PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926005144/0001437749-26-005144-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370963}, {"id": "0001437749-26-004438", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Kevin Patrick Danahy", "who_key": "Danahy Kevin Patrick", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1410600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "An exit at the top? Exec sells $1.4M of PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926004438/0001437749-26-004438-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "0001437749-26-003840", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Kevin Patrick Danahy", "who_key": "Danahy Kevin Patrick", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1403400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec sells $1.4M of PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926003840/0001437749-26-003840-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381043}, {"id": "0001437749-26-003395", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Maria Sainz", "who_key": "Sainz Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926003395/0001437749-26-003395-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430003}, {"id": "0001437749-25-030665", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Kevin Patrick Danahy", "who_key": "Danahy Kevin Patrick", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 85238.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec sells $85K of PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925030665/0001437749-25-030665-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571123}, {"id": "0001437749-25-029646", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Kevin Patrick Danahy", "who_key": "Danahy Kevin Patrick", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 377191.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "An exit at the top? Exec sells $377K of PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925029646/0001437749-25-029646-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589843}, {"id": "0001437749-25-029432", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Darrin Uecker", "who_key": "UECKER DARRIN", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 731200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite trims PLSE: $731K", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925029432/0001437749-25-029432-index.htm", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592723}, {"id": "0001437749-25-029104", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Darrin Uecker", "who_key": "UECKER DARRIN", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1121750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A top exec takes $1.1M off the table in PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925029104/0001437749-25-029104-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595603}, {"id": "0001437749-25-028988", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Robert W. Duggan", "who_key": "DUGGAN ROBERT W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2788624.34, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925028988/0001437749-25-028988-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602803}, {"id": "0001437749-25-027392", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Manmeet Singh Soni", "who_key": "Soni Manmeet Singh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925027392/0001437749-25-027392-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640243}, {"id": "0001437749-25-027394", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Robert W. Duggan", "who_key": "DUGGAN ROBERT W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925027394/0001437749-25-027394-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640243}, {"id": "0001437749-25-027396", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Mahkam Zanganeh", "who_key": "Zanganeh Mahkam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925027396/0001437749-25-027396-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640243}, {"id": "0001437749-25-027401", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Richard van den Broek", "who_key": "van den Broek Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PLSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925027401/0001437749-25-027401-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640243}, {"id": "0001437749-25-022853", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Steven Weber", "who_key": "Weber Steven", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on PLSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925022853/0001437749-25-022853-index.htm", "trade_date": "2025-07-14", "timestamp": "2025-07-14", "mins": 686323}, {"id": "0001437749-25-020563", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Darrin Uecker", "who_key": "UECKER DARRIN", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 485700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "An exit at the top? Exec sells $486K of PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925020563/0001437749-25-020563-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730963}, {"id": "0001437749-26-029220", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Jon Skinner", "who_key": "Skinner Jon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on PLSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2078637/000143774926029220/0001437749-26-029220-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918163}], "recent_buys": [{"id": "0001437749-26-029545", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Liane Rae Teplitsky", "who_key": "Teplitsky Liane Rae", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99971.15, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec puts $100K into PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/2132552/000143774926029545/0001437749-26-029545-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001437749-26-029233", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Liane Rae Teplitsky", "who_key": "Teplitsky Liane Rae", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99965.36, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 7 insiders into PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/2132552/000143774926029233/0001437749-26-029233-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "0001437749-26-017478", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Robert W. Duggan", "who_key": "DUGGAN ROBERT W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12999987.770000001, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $13M of PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926017478/0001437749-26-017478-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001437749-26-016208", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Paul A. Laviolette", "who_key": "LAVIOLETTE PAUL A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 295350.0, "score": 69.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO loads up: $295K into PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926016208/0001437749-26-016208-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001437749-26-016190", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Paul A. Laviolette", "who_key": "LAVIOLETTE PAUL A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 295350.0, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926016190/0001437749-26-016190-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001437749-26-016188", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Robert W. Duggan", "who_key": "DUGGAN ROBERT W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12999987.770000001, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders now buying PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926016188/0001437749-26-016188-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001437749-25-028988", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Robert W. Duggan", "who_key": "DUGGAN ROBERT W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2788624.34, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 3 buying PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925028988/0001437749-25-028988-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602803}, {"id": "0001437749-24-037766", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Robert W. Duggan", "who_key": "DUGGAN ROBERT W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 949298.08, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PLSE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774924037766/0001437749-24-037766-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993043}, {"id": "0001437749-24-037509", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Robert W. Duggan", "who_key": "DUGGAN ROBERT W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 972343.9600000001, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders pile into PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774924037509/0001437749-24-037509-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995923}, {"id": "0001437749-24-017966", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "Pulse Biosciences, Inc.", "who": "Burke Thomas Barrett", "who_key": "Barrett Burke Thomas", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 85600.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PLSE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774924017966/0001437749-24-017966-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291123}, {"id": "0001437749-23-034484", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "Pulse Biosciences, Inc.", "who": "Robert W. Duggan", "who_key": "DUGGAN ROBERT W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 164690.85, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 4 insiders into PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774923034484/0001437749-23-034484-index.htm", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521523}, {"id": "0001437749-23-034371", "src": "INSIDERS", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "Pulse Biosciences, Inc.", "who": "Robert W. Duggan", "who_key": "DUGGAN ROBERT W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 843504.48, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774923034371/0001437749-23-034371-index.htm", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1522963}], "institutional": [{"id": "13DG-0001193125-26-222151", "src": "13DG", "ticker": "PLSE", "cik": "1625101", "company": "PULSE BIOSCIENCES, INC.", "company_raw": "PULSE BIOSCIENCES, INC.", "who": "Robert W. Duggan", "who_key": "DUGGAN ROBERT W", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "DUGGAN ROBERT W moves to a 71.9% activist stake in PLSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1055919/0001193125-26-222151-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}], "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": "Pulse Biosciences, Inc - Common Stock", "new_value": "PULSE BIOSCIENCES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001625101", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001625101", "applied": 1, "detected_at": "2026-10-27T02:33:52.849605"}]}, "key_people": [{"who": "Robert W. Duggan", "who_key": "DUGGAN ROBERT W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 222290396.54569998, "sold": 0, "net": 222290396.54569998, "trades": 33, "top_score": 80.1, "lean": "buying", "history": [{"action": "BUY", "amount": 12999987.770000001, "date": "2026-05-11", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926016188/0001437749-26-016188-index.htm"}, {"action": "BUY", "amount": 12999987.770000001, "date": "2026-05-11", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926017478/0001437749-26-017478-index.htm"}, {"action": "BUY", "amount": 2788624.34, "date": "2025-09-10", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925028988/0001437749-25-028988-index.htm"}, {"action": "BUY", "amount": 949298.08, "date": "2024-12-13", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774924037766/0001437749-24-037766-index.htm"}, {"action": "BUY", "amount": 972343.9600000001, "date": "2024-12-11", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774924037509/0001437749-24-037509-index.htm"}, {"action": "BUY", "amount": 164690.85, "date": "2023-12-12", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774923034484/0001437749-23-034484-index.htm"}, {"action": "BUY", "amount": 843504.48, "date": "2023-12-11", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774923034371/0001437749-23-034371-index.htm"}, {"action": "BUY", "amount": 1112898.24, "date": "2023-12-08", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774923034250/0001437749-23-034250-index.htm"}, {"action": "BUY", "amount": 687889.88, "date": "2023-12-07", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774923034104/0001437749-23-034104-index.htm"}, {"action": "BUY", "amount": 750285.78, "date": "2023-12-06", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774923034041/0001437749-23-034041-index.htm"}, {"action": "BUY", "amount": 616636.14, "date": "2023-12-05", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774923033920/0001437749-23-033920-index.htm"}, {"action": "BUY", "amount": 280260.0, "date": "2023-12-04", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774923033803/0001437749-23-033803-index.htm"}, {"action": "BUY", "amount": 413592.0, "date": "2023-12-01", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774923033705/0001437749-23-033705-index.htm"}, {"action": "BUY", "amount": 1385672.6400000001, "date": "2023-11-30", "score": 67.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774923033556/0001437749-23-033556-index.htm"}, {"action": "BUY", "amount": 2049784.0, "date": "2023-11-29", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774923033434/0001437749-23-033434-index.htm"}, {"action": "BUY", "amount": 1117085.06, "date": "2023-11-28", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774923033276/0001437749-23-033276-index.htm"}, {"action": "BUY", "amount": 123470.1, "date": "2023-11-17", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774923032670/0001437749-23-032670-index.htm"}, {"action": "BUY", "amount": 65249319.87, "date": "2023-05-09", "score": 80.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000183988223012510/0001839882-23-012510-index.htm"}, {"action": "BUY", "amount": 49999991.99999999, "date": "2021-06-30", "score": 75.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919121045022/0001209191-21-045022-index.htm"}, {"action": "BUY", "amount": 494535.48, "date": "2018-05-11", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919118030347/0001209191-18-030347-index.htm"}, {"action": "BUY", "amount": 461276.64, "date": "2017-12-13", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919117065527/0001209191-17-065527-index.htm"}, {"action": "BUY", "amount": 521867.988, "date": "2017-10-19", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919117057753/0001209191-17-057753-index.htm"}, {"action": "BUY", "amount": 30040000.0, "date": "2017-09-24", "score": 74.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919117054063/0001209191-17-054063-index.htm"}, {"action": "BUY", "amount": 5885102.8087, "date": "2017-09-18", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919117053232/0001209191-17-053232-index.htm"}, {"action": "BUY", "amount": 6419318.108, "date": "2017-08-03", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919117047540/0001209191-17-047540-index.htm"}], "latest": {"action": "BUY", "amount": 12999987.770000001, "date": "2026-05-11", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926016188/0001437749-26-016188-index.htm"}}, {"who": "Kevin Patrick Danahy", "who_key": "Danahy Kevin Patrick", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 50105.6419, "sold": 3394630.0, "net": -3344524.3581, "trades": 7, "top_score": 46.0, "lean": "selling", "history": [{"action": "SELL", "amount": 118200.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926005144/0001437749-26-005144-index.htm"}, {"action": "SELL", "amount": 1410600.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926004438/0001437749-26-004438-index.htm"}, {"action": "SELL", "amount": 1403400.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926003840/0001437749-26-003840-index.htm"}, {"action": "SELL", "amount": 85238.0, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925030665/0001437749-25-030665-index.htm"}, {"action": "SELL", "amount": 377191.99999999994, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925029646/0001437749-25-029646-index.htm"}, {"action": "BUY", "amount": 35155.6419, "date": "2023-11-16", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774923032410/0001437749-23-032410-index.htm"}, {"action": "BUY", "amount": 14949.999999999998, "date": "2022-09-30", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000183988222022698/0001839882-22-022698-index.htm"}], "latest": {"action": "SELL", "amount": 118200.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926005144/0001437749-26-005144-index.htm"}}, {"who": "Maky Zanganeh", "who_key": "Zanganeh Maky", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2957516.7655999996, "sold": 0, "net": 2957516.7655999996, "trades": 9, "top_score": 62.3, "lean": "buying", "history": [{"action": "BUY", "amount": 12767.1281, "date": "2020-06-23", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919120038948/0001209191-20-038948-index.htm"}, {"action": "BUY", "amount": 55729.5, "date": "2020-06-17", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919120037928/0001209191-20-037928-index.htm"}, {"action": "BUY", "amount": 26378.0, "date": "2017-12-13", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919117065914/0001209191-17-065914-index.htm"}, {"action": "BUY", "amount": 92268.0, "date": "2017-12-12", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919117065525/0001209191-17-065525-index.htm"}, {"action": "BUY", "amount": 397669.9075, "date": "2017-09-18", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919117053234/0001209191-17-053234-index.htm"}, {"action": "BUY", "amount": 689800.63, "date": "2017-08-03", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919117047762/0001209191-17-047762-index.htm"}, {"action": "BUY", "amount": 1101585.3199999998, "date": "2017-05-11", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919117031672/0001209191-17-031672-index.htm"}, {"action": "BUY", "amount": 425669.27999999997, "date": "2017-03-20", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919117021889/0001209191-17-021889-index.htm"}, {"action": "BUY", "amount": 155649.0, "date": "2017-02-15", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919117013103/0001209191-17-013103-index.htm"}], "latest": {"action": "BUY", "amount": 12767.1281, "date": "2020-06-23", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919120038948/0001209191-20-038948-index.htm"}}, {"who": "Darrin Uecker", "who_key": "UECKER DARRIN", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2338650.0, "net": -2338650.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 731200.0, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925029432/0001437749-25-029432-index.htm"}, {"action": "SELL", "amount": 1121750.0, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925029104/0001437749-25-029104-index.htm"}, {"action": "SELL", "amount": 485700.0, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925020563/0001437749-25-020563-index.htm"}], "latest": {"action": "SELL", "amount": 731200.0, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774925029432/0001437749-25-029432-index.htm"}}, {"who": "Burke Thomas Barrett", "who_key": "Barrett Burke Thomas", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 85600.0, "sold": 871000.0000000001, "net": -785400.0000000001, "trades": 2, "top_score": 48.3, "lean": "selling", "history": [{"action": "SELL", "amount": 871000.0000000001, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774924038145/0001437749-24-038145-index.htm"}, {"action": "BUY", "amount": 85600.0, "date": "2024-05-20", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774924017966/0001437749-24-017966-index.htm"}], "latest": {"action": "SELL", "amount": 871000.0000000001, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774924038145/0001437749-24-038145-index.htm"}}, {"who": "Paul A. Laviolette", "who_key": "LAVIOLETTE PAUL A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 590700.0, "sold": 0, "net": 590700.0, "trades": 2, "top_score": 69.7, "lean": "buying", "history": [{"action": "BUY", "amount": 295350.0, "date": "2026-05-11", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926016190/0001437749-26-016190-index.htm"}, {"action": "BUY", "amount": 295350.0, "date": "2026-05-11", "score": 69.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926016208/0001437749-26-016208-index.htm"}], "latest": {"action": "BUY", "amount": 295350.0, "date": "2026-05-11", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000143774926016190/0001437749-26-016190-index.htm"}}, {"who": "Thierry B. Thaure", "who_key": "Thaure Thierry B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 581320.0, "net": -581320.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 244000.0, "date": "2017-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919117032134/0001209191-17-032134-index.htm"}, {"action": "SELL", "amount": 337320.0, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919117031389/0001209191-17-031389-index.htm"}], "latest": {"action": "SELL", "amount": 244000.0, "date": "2017-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919117032134/0001209191-17-032134-index.htm"}}, {"who": "Robert J. Greenberg", "who_key": "Greenberg Robert J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 528110.3400000001, "net": -528110.3400000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 528110.3400000001, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919117031418/0001209191-17-031418-index.htm"}], "latest": {"action": "SELL", "amount": 528110.3400000001, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1625101/000120919117031418/0001209191-17-031418-index.htm"}}], "activity": [{"date": "2026-08-28", "net": 99965.36}, {"date": "2026-09-01", "net": 99971.15}], "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001437749-26-032601", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "FORM 8-K", "accession": "0001437749-26-032271", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001437749-26-030456", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-15", "title": "FORM 424B5", "accession": "0001437749-26-030455", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001437749-26-030392", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029545", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029233", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029231", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0001437749-26-029229", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029220", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0001437749-26-029215", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026351", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "FORM 424B5", "accession": "0001437749-26-026350", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026288", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026256", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024758", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020722", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020719", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020717", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020715", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020713", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020464", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001437749-26-020085", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001437749-26-017478", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-016897", "price_sensitive": true}], "performance": {"ticker": "PLSE", "has_prices": true, "summary": {"n": 52, "avg": 3.791734376614776, "win_rate": 1.0, "best": 25.353233830845774, "worst": 0.016893837588788548, "as_of": "2026-09-09"}, "buys": [{"who": "Teplitsky Liane Rae", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 99971.15, "date": "2026-09-01", "score": 50.2, "ref_price": 52.09, "return": 0.016893837588788548}, {"who": "Teplitsky Liane Rae", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 99965.36, "date": "2026-08-28", "score": 57.8, "ref_price": 47.57, "return": 0.11351692243010297}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12999987.770000001, "date": "2026-05-11", "score": 64.6, "ref_price": 19.08, "return": 1.7762054507337528}, {"who": "LAVIOLETTE PAUL A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 295350.0, "date": "2026-05-11", "score": 69.7, "ref_price": 19.08, "return": 1.7762054507337528}, {"who": "LAVIOLETTE PAUL A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 295350.0, "date": "2026-05-11", "score": 54.7, "ref_price": 19.08, "return": 1.7762054507337528}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12999987.770000001, "date": "2026-05-11", "score": 64.6, "ref_price": 19.08, "return": 1.7762054507337528}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2788624.34, "date": "2025-09-10", "score": 56.4, "ref_price": 14.77, "return": 2.5863236289776577}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 949298.08, "date": "2024-12-13", "score": 50.8, "ref_price": 17.65, "return": 2.001133144475921}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 972343.9600000001, "date": "2024-12-11", "score": 50.9, "ref_price": 17.27, "return": 2.0671685002895197}, {"who": "Barrett Burke Thomas", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 85600.0, "date": "2024-05-20", "score": 48.3, "ref_price": 8.58, "return": 5.173659673659674}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 164690.85, "date": "2023-12-12", "score": 41.6, "ref_price": 9.39, "return": 4.641107561235357}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 843504.48, "date": "2023-12-11", "score": 50.2, "ref_price": 9.18, "return": 4.770152505446623}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1112898.24, "date": "2023-12-08", "score": 51.6, "ref_price": 9.48, "return": 4.587552742616033}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 687889.88, "date": "2023-12-07", "score": 49.1, "ref_price": 9.32, "return": 4.6834763948497855}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 750285.78, "date": "2023-12-06", "score": 49.5, "ref_price": 9.01, "return": 4.879023307436182}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 616636.14, "date": "2023-12-05", "score": 52.0, "ref_price": 9.4, "return": 4.635106382978723}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 280260.0, "date": "2023-12-04", "score": 46.0, "ref_price": 10.27, "return": 4.1577409931840315}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 413592.0, "date": "2023-12-01", "score": 49.6, "ref_price": 9.16, "return": 4.782751091703057}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1385672.6400000001, "date": "2023-11-30", "score": 67.7, "ref_price": 9.03, "return": 4.866002214839424}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2049784.0, "date": "2023-11-29", "score": 54.8, "ref_price": 9.24, "return": 4.732683982683982}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1117085.06, "date": "2023-11-28", "score": 51.6, "ref_price": 8.74, "return": 5.060640732265446}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 123470.1, "date": "2023-11-17", "score": 40.1, "ref_price": 6.12, "return": 7.655228758169935}, {"who": "Danahy Kevin Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 35155.6419, "date": "2023-11-16", "score": 46.0, "ref_price": 6.24, "return": 7.48878205128205}, {"who": "Levinson Mitchell E.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 105090.1368, "date": "2023-11-15", "score": 58.1, "ref_price": 6.38, "return": 7.302507836990595}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 65249319.87, "date": "2023-05-09", "score": 80.1, "ref_price": 8.04, "return": 5.5883084577114435}, {"who": "Levinson Mitchell E.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer, Director", "amount": 69908.0, "date": "2022-10-07", "score": 56.0, "ref_price": 2.01, "return": 25.353233830845774}, {"who": "Danahy Kevin Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 14949.999999999998, "date": "2022-09-30", "score": 39.4, "ref_price": 2.3, "return": 22.030434782608697}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 49999991.99999999, "date": "2021-06-30", "score": 75.3, "ref_price": 16.4, "return": 2.229878048780488}, {"who": "Zanganeh Maky", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12767.1281, "date": "2020-06-23", "score": 28.8, "ref_price": 10.7, "return": 3.9504672897196262}, {"who": "Zanganeh Maky", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55729.5, "date": "2020-06-17", "score": 37.3, "ref_price": 9.66, "return": 4.483436853002071}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 494535.48, "date": "2018-05-11", "score": 47.4, "ref_price": 15.19, "return": 2.4871626069782753}, {"who": "Zanganeh Maky", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26378.0, "date": "2017-12-13", "score": 32.4, "ref_price": 24.01, "return": 1.206164098292378}, {"who": "DUGGAN ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 461276.64, "date": "2017-12-13", "score": 47.0, "ref_price": 24.01, "return": 1.206164098292378}, {"who": "Zanganeh Maky", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92268.0, "date": "2017-12-12", "score": 39.1, "ref_price": 23.98, "return": 1.2089241034195162}, {"who": "DUGGAN ROBERT W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 521867.988, "date": "2017-10-19", "score": 45.2, "ref_price": 23.66, "return": 1.2387996618765849}, {"who": "DUGGAN ROBERT W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30040000.0, "date": "2017-09-24", "score": 74.1, "ref_price": 18.69, "return": 1.8341359015516319}, {"who": "Zanganeh Maky", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 397669.9075, "date": "2017-09-18", "score": 46.9, "ref_price": 14.52, "return": 2.648071625344353}, {"who": "DUGGAN ROBERT W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5885102.8087, "date": "2017-09-18", "score": 58.3, "ref_price": 14.52, "return": 2.648071625344353}, {"who": "Levinson Mitchell E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47170.07, "date": "2017-09-14", "score": 35.2, "ref_price": 14.97, "return": 2.5384101536406143}, {"who": "Zanganeh Maky", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 689800.63, "date": "2017-08-03", "score": 49.9, "ref_price": 23.78, "return": 1.2275021026072328}, {"who": "DUGGAN ROBERT W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6419318.108, "date": "2017-08-03", "score": 58.6, "ref_price": 23.78, "return": 1.2275021026072328}, {"who": "DUGGAN ROBERT W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2254330.472, "date": "2017-05-23", "score": 52.9, "ref_price": 28.24, "return": 0.8757082152974505}, {"who": "Zanganeh Maky", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1101585.3199999998, "date": "2017-05-11", "score": 62.3, "ref_price": 21.81, "return": 1.428702430077946}, {"who": "DUGGAN ROBERT W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 912889.674, "date": "2017-05-11", "score": 48.1, "ref_price": 21.81, "return": 1.428702430077946}, {"who": "DUGGAN ROBERT W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2013964.576, "date": "2017-05-02", "score": 52.3, "ref_price": 23.97, "return": 1.2098456403838131}, {"who": "DUGGAN ROBERT W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 877393.406, "date": "2017-04-27", "score": 48.0, "ref_price": 24.47, "return": 1.1646914589293011}, {"who": "DUGGAN ROBERT W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7805712.374, "date": "2017-04-19", "score": 59.6, "ref_price": 25.62, "return": 1.0675253708040593}, {"who": "DUGGAN ROBERT W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3782247.308, "date": "2017-04-10", "score": 56.0, "ref_price": 21.55, "return": 1.4580046403712295}, {"who": "Zanganeh Maky", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 425669.27999999997, "date": "2017-03-20", "score": 50.6, "ref_price": 23.03, "return": 1.3000434216239685}, {"who": "DUGGAN ROBERT W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4831931.391, "date": "2017-03-18", "score": 57.4, "ref_price": 23.03, "return": 1.3000434216239685}, {"who": "Zanganeh Maky", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 155649.0, "date": "2017-02-15", "score": 50.9, "ref_price": 11.75, "return": 3.5080851063829788}, {"who": "DUGGAN ROBERT W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 484503.36000000004, "date": "2017-02-09", "score": 45.0, "ref_price": 7.55, "return": 6.0158940397351}]}, "price_series": [{"date": "2016-09-09", "close": 6.0, "volume": 58814.0}, {"date": "2016-09-12", "close": 6.24, "volume": 114119.0}, {"date": "2016-09-13", "close": 6.43, "volume": 59534.0}, {"date": "2016-09-14", "close": 6.4, "volume": 58636.0}, {"date": "2016-09-15", "close": 6.38, "volume": 43108.0}, {"date": "2016-09-16", "close": 5.79, "volume": 110287.0}, {"date": "2016-09-19", "close": 6.234, "volume": 19865.0}, {"date": "2016-09-20", "close": 6.4, "volume": 56040.0}, {"date": "2016-09-21", "close": 6.3, "volume": 107010.0}, {"date": "2016-09-22", "close": 6.3, "volume": 43165.0}, {"date": "2016-09-23", "close": 6.3, "volume": 17413.0}, {"date": "2016-09-26", "close": 6.41, "volume": 16509.0}, {"date": "2016-09-27", "close": 6.32, "volume": 31711.0}, {"date": "2016-09-28", "close": 6.31, "volume": 24674.0}, {"date": "2016-09-29", "close": 6.31, "volume": 9583.0}, {"date": "2016-09-30", "close": 6.29, "volume": 29472.0}, {"date": "2016-10-03", "close": 6.3, "volume": 32573.0}, {"date": "2016-10-04", "close": 6.31, "volume": 31930.0}, {"date": "2016-10-05", "close": 6.26, "volume": 23351.0}, {"date": "2016-10-06", "close": 6.29, "volume": 16447.0}, {"date": "2016-10-07", "close": 6.3, "volume": 7345.0}, {"date": "2016-10-10", "close": 6.248, "volume": 1487.0}, {"date": "2016-10-11", "close": 6.22, "volume": 1981.0}, {"date": "2016-10-12", "close": 6.28, "volume": 4349.0}, {"date": "2016-10-13", "close": 5.62, "volume": 26806.0}, {"date": "2016-10-14", "close": 5.65, "volume": 13934.0}, {"date": "2016-10-17", "close": 5.7, "volume": 3837.0}, {"date": "2016-10-18", "close": 5.759, "volume": 5217.0}, {"date": "2016-10-19", "close": 5.6, "volume": 30854.0}, {"date": "2016-10-20", "close": 5.81, "volume": 41308.0}, {"date": "2016-10-21", "close": 5.81, "volume": 32822.0}, {"date": "2016-10-24", "close": 5.8325, "volume": 23328.0}, {"date": "2016-10-25", "close": 5.99, "volume": 54494.0}, {"date": "2016-10-26", "close": 5.8301, "volume": 7189.0}, {"date": "2016-10-27", "close": 5.95, "volume": 17158.0}, {"date": "2016-10-28", "close": 6.1, "volume": 5257.0}, {"date": "2016-10-31", "close": 6.12, "volume": 3443.0}, {"date": "2016-11-01", "close": 5.82, "volume": 1059.0}, {"date": "2016-11-02", "close": 5.83, "volume": 3965.0}, {"date": "2016-11-03", "close": 5.92, "volume": 24997.0}, {"date": "2016-11-04", "close": 5.8, "volume": 13335.0}, {"date": "2016-11-07", "close": 5.84, "volume": 37680.0}, {"date": "2016-11-08", "close": 5.79, "volume": 27291.0}, {"date": "2016-11-09", "close": 5.8611, "volume": 12562.0}, {"date": "2016-11-10", "close": 5.9111, "volume": 10494.0}, {"date": "2016-11-11", "close": 6.01, "volume": 11767.0}, {"date": "2016-11-14", "close": 5.93, "volume": 53316.0}, {"date": "2016-11-15", "close": 6.01, "volume": 52444.0}, {"date": "2016-11-16", "close": 5.9499, "volume": 23440.0}, {"date": "2016-11-17", "close": 5.98, "volume": 4448.0}, {"date": "2016-11-18", "close": 5.97, "volume": 159.0}, {"date": "2016-11-21", "close": 5.91, "volume": 31410.0}, {"date": "2016-11-22", "close": 5.9, "volume": 11496.0}, {"date": "2016-11-23", "close": 5.9, "volume": 3526.0}, {"date": "2016-11-25", "close": 6.3, "volume": 26693.0}, {"date": "2016-11-28", "close": 6.35, "volume": 38461.0}, {"date": "2016-11-29", "close": 6.3, "volume": 16181.0}, {"date": "2016-11-30", "close": 6.13, "volume": 32448.0}, {"date": "2016-12-01", "close": 6.15, "volume": 14217.0}, {"date": "2016-12-02", "close": 6.11, "volume": 8096.0}, {"date": "2016-12-05", "close": 5.99, "volume": 38283.0}, {"date": "2016-12-06", "close": 5.86, "volume": 33347.0}, {"date": "2016-12-07", "close": 5.65, "volume": 15691.0}, {"date": "2016-12-08", "close": 5.65, "volume": 8356.0}, {"date": "2016-12-09", "close": 5.68, "volume": 9282.0}, {"date": "2016-12-12", "close": 5.21, "volume": 23237.0}, {"date": "2016-12-13", "close": 5.43, "volume": 45130.0}, {"date": "2016-12-14", "close": 5.37, "volume": 21209.0}, {"date": "2016-12-15", "close": 5.28, "volume": 45354.0}, {"date": "2016-12-16", "close": 5.44, "volume": 50108.0}, {"date": "2016-12-19", "close": 5.49, "volume": 54014.0}, {"date": "2016-12-20", "close": 5.52, "volume": 23984.0}, {"date": "2016-12-21", "close": 6.0, "volume": 14789.0}, {"date": "2016-12-22", "close": 6.0, "volume": 11730.0}, {"date": "2016-12-23", "close": 6.0, "volume": 6300.0}, {"date": "2016-12-27", "close": 6.1, "volume": 17643.0}, {"date": "2016-12-28", "close": 6.1, "volume": 20321.0}, {"date": "2016-12-29", "close": 6.1, "volume": 12790.0}, {"date": "2016-12-30", "close": 6.5, "volume": 35767.0}, {"date": "2017-01-03", "close": 6.49, "volume": 38082.0}, {"date": "2017-01-04", "close": 6.27, "volume": 39777.0}, {"date": "2017-01-05", "close": 6.35, "volume": 18816.0}, {"date": "2017-01-06", "close": 6.35, "volume": 5352.0}, {"date": "2017-01-09", "close": 6.31, "volume": 9423.0}, {"date": "2017-01-10", "close": 6.35, "volume": 23598.0}, {"date": "2017-01-11", "close": 6.345, "volume": 3831.0}, {"date": "2017-01-12", "close": 6.35, "volume": 7564.0}, {"date": "2017-01-13", "close": 6.37, "volume": 21486.0}, {"date": "2017-01-17", "close": 6.24, "volume": 6451.0}, {"date": "2017-01-18", "close": 6.32, "volume": 11563.0}, {"date": "2017-01-19", "close": 6.26, "volume": 5205.0}, {"date": "2017-01-20", "close": 6.174, "volume": 7396.0}, {"date": "2017-01-23", "close": 6.05, "volume": 6537.0}, {"date": "2017-01-24", "close": 5.9603, "volume": 6988.0}, {"date": "2017-01-25", "close": 6.11, "volume": 45902.0}, {"date": "2017-01-26", "close": 6.09, "volume": 21086.0}, {"date": "2017-01-27", "close": 6.27, "volume": 23555.0}, {"date": "2017-01-30", "close": 6.23, "volume": 6919.0}, {"date": "2017-01-31", "close": 6.55, "volume": 37079.0}, {"date": "2017-02-01", "close": 6.75, "volume": 7823.0}, {"date": "2017-02-02", "close": 6.82, "volume": 20423.0}, {"date": "2017-02-03", "close": 6.91, "volume": 8384.0}, {"date": "2017-02-06", "close": 6.9399, "volume": 13918.0}, {"date": "2017-02-07", "close": 6.6699, "volume": 44649.0}, {"date": "2017-02-08", "close": 7.17, "volume": 11158.0}, {"date": "2017-02-09", "close": 7.55, "volume": 19180.0}, {"date": "2017-02-10", "close": 9.35, "volume": 438447.0}, {"date": "2017-02-13", "close": 11.84, "volume": 425829.0}, {"date": "2017-02-14", "close": 12.11, "volume": 351374.0}, {"date": "2017-02-15", "close": 11.75, "volume": 121820.0}, {"date": "2017-02-16", "close": 12.25, "volume": 142582.0}, {"date": "2017-02-17", "close": 13.75, "volume": 309670.0}, {"date": "2017-02-21", "close": 13.83, "volume": 284219.0}, {"date": "2017-02-22", "close": 14.49, "volume": 176843.0}, {"date": "2017-02-23", "close": 15.08, "volume": 511048.0}, {"date": "2017-02-24", "close": 14.59, "volume": 267788.0}, {"date": "2017-02-27", "close": 14.57, "volume": 183636.0}, {"date": "2017-02-28", "close": 13.44, "volume": 116450.0}, {"date": "2017-03-01", "close": 13.6, "volume": 112470.0}, {"date": "2017-03-02", "close": 14.66, "volume": 131912.0}, {"date": "2017-03-03", "close": 14.88, "volume": 141491.0}, {"date": "2017-03-06", "close": 15.1, "volume": 118470.0}, {"date": "2017-03-07", "close": 15.08, "volume": 80083.0}, {"date": "2017-03-08", "close": 15.59, "volume": 64965.0}, {"date": "2017-03-09", "close": 16.44, "volume": 206213.0}, {"date": "2017-03-10", "close": 18.21, "volume": 410746.0}, {"date": "2017-03-13", "close": 20.63, "volume": 990816.0}, {"date": "2017-03-14", "close": 21.0, "volume": 803929.0}, {"date": "2017-03-15", "close": 21.95, "volume": 332976.0}, {"date": "2017-03-16", "close": 24.84, "volume": 553698.0}, {"date": "2017-03-17", "close": 24.49, "volume": 448474.0}, {"date": "2017-03-20", "close": 23.03, "volume": 426087.0}, {"date": "2017-03-21", "close": 24.6, "volume": 531468.0}, {"date": "2017-03-22", "close": 25.43, "volume": 336963.0}, {"date": "2017-03-23", "close": 25.89, "volume": 249546.0}, {"date": "2017-03-24", "close": 30.34, "volume": 760247.0}, {"date": "2017-03-27", "close": 33.32, "volume": 1486556.0}, {"date": "2017-03-28", "close": 33.45, "volume": 645330.0}, {"date": "2017-03-29", "close": 32.71, "volume": 491921.0}, {"date": "2017-03-30", "close": 27.02, "volume": 687611.0}, {"date": "2017-03-31", "close": 20.41, "volume": 1681922.0}, {"date": "2017-04-03", "close": 19.42, "volume": 896867.0}, {"date": "2017-04-04", "close": 18.27, "volume": 533991.0}, {"date": "2017-04-05", "close": 17.61, "volume": 578513.0}, {"date": "2017-04-06", "close": 20.02, "volume": 677052.0}, {"date": "2017-04-07", "close": 20.08, "volume": 512620.0}, {"date": "2017-04-10", "close": 21.55, "volume": 379913.0}, {"date": "2017-04-11", "close": 23.89, "volume": 508699.0}, {"date": "2017-04-12", "close": 20.98, "volume": 528265.0}, {"date": "2017-04-13", "close": 23.26, "volume": 300902.0}, {"date": "2017-04-17", "close": 25.6, "volume": 506776.0}, {"date": "2017-04-18", "close": 25.15, "volume": 336694.0}, {"date": "2017-04-19", "close": 25.62, "volume": 849023.0}, {"date": "2017-04-20", "close": 25.42, "volume": 332100.0}, {"date": "2017-04-21", "close": 23.79, "volume": 318781.0}, {"date": "2017-04-24", "close": 24.89, "volume": 166582.0}, {"date": "2017-04-25", "close": 24.97, "volume": 229527.0}, {"date": "2017-04-26", "close": 24.44, "volume": 122926.0}, {"date": "2017-04-27", "close": 24.47, "volume": 314145.0}, {"date": "2017-04-28", "close": 24.12, "volume": 203308.0}, {"date": "2017-05-01", "close": 23.62, "volume": 155441.0}, {"date": "2017-05-02", "close": 23.97, "volume": 151672.0}, {"date": "2017-05-03", "close": 25.85, "volume": 415821.0}, {"date": "2017-05-04", "close": 24.85, "volume": 283064.0}, {"date": "2017-05-05", "close": 23.39, "volume": 164788.0}, {"date": "2017-05-08", "close": 23.07, "volume": 260761.0}, {"date": "2017-05-09", "close": 22.04, "volume": 1440552.0}, {"date": "2017-05-10", "close": 20.98, "volume": 295799.0}, {"date": "2017-05-11", "close": 21.81, "volume": 178317.0}, {"date": "2017-05-12", "close": 26.26, "volume": 496695.0}, {"date": "2017-05-15", "close": 25.66, "volume": 502891.0}, {"date": "2017-05-16", "close": 27.14, "volume": 324536.0}, {"date": "2017-05-17", "close": 27.81, "volume": 335478.0}, {"date": "2017-05-18", "close": 28.14, "volume": 138938.0}, {"date": "2017-05-19", "close": 26.3, "volume": 250864.0}, {"date": "2017-05-22", "close": 27.23, "volume": 163121.0}, {"date": "2017-05-23", "close": 28.24, "volume": 337148.0}, {"date": "2017-05-24", "close": 29.23, "volume": 198213.0}, {"date": "2017-05-25", "close": 31.24, "volume": 237531.0}, {"date": "2017-05-26", "close": 30.28, "volume": 167165.0}, {"date": "2017-05-30", "close": 28.16, "volume": 127786.0}, {"date": "2017-05-31", "close": 28.59, "volume": 90134.0}, {"date": "2017-06-01", "close": 31.0, "volume": 160466.0}, {"date": "2017-06-02", "close": 32.29, "volume": 150749.0}, {"date": "2017-06-05", "close": 30.18, "volume": 122022.0}, {"date": "2017-06-06", "close": 30.51, "volume": 122061.0}, {"date": "2017-06-07", "close": 30.99, "volume": 82627.0}, {"date": "2017-06-08", "close": 31.12, "volume": 114705.0}, {"date": "2017-06-09", "close": 30.49, "volume": 95610.0}, {"date": "2017-06-12", "close": 29.97, "volume": 108613.0}, {"date": "2017-06-13", "close": 33.01, "volume": 356592.0}, {"date": "2017-06-14", "close": 33.1, "volume": 242439.0}, {"date": "2017-06-15", "close": 33.55, "volume": 125075.0}, {"date": "2017-06-16", "close": 34.85, "volume": 182392.0}, {"date": "2017-06-19", "close": 37.6, "volume": 358388.0}, {"date": "2017-06-20", "close": 35.52, "volume": 288318.0}, {"date": "2017-06-21", "close": 34.73, "volume": 223827.0}, {"date": "2017-06-22", "close": 33.0, "volume": 330680.0}, {"date": "2017-06-23", "close": 33.23, "volume": 1241723.0}, {"date": "2017-06-26", "close": 34.5, "volume": 370988.0}, {"date": "2017-06-27", "close": 31.88, "volume": 304387.0}, {"date": "2017-06-28", "close": 33.42, "volume": 347261.0}, {"date": "2017-06-29", "close": 35.11, "volume": 256910.0}, {"date": "2017-06-30", "close": 34.53, "volume": 193079.0}, {"date": "2017-07-03", "close": 30.53, "volume": 258948.0}, {"date": "2017-07-05", "close": 29.75, "volume": 398044.0}, {"date": "2017-07-06", "close": 32.01, "volume": 392905.0}, {"date": "2017-07-07", "close": 33.58, "volume": 250534.0}, {"date": "2017-07-10", "close": 32.51, "volume": 222540.0}, {"date": "2017-07-11", "close": 31.28, "volume": 256740.0}, {"date": "2017-07-12", "close": 31.36, "volume": 248334.0}, {"date": "2017-07-13", "close": 30.55, "volume": 142953.0}, {"date": "2017-07-14", "close": 30.53, "volume": 156159.0}, {"date": "2017-07-17", "close": 30.75, "volume": 170991.0}, {"date": "2017-07-18", "close": 29.35, "volume": 114959.0}, {"date": "2017-07-19", "close": 29.42, "volume": 146259.0}, {"date": "2017-07-20", "close": 27.78, "volume": 188331.0}, {"date": "2017-07-21", "close": 29.1, "volume": 199184.0}, {"date": "2017-07-24", "close": 29.64, "volume": 133540.0}, {"date": "2017-07-25", "close": 27.75, "volume": 147814.0}, {"date": "2017-07-26", "close": 27.01, "volume": 152038.0}, {"date": "2017-07-27", "close": 25.03, "volume": 223491.0}, {"date": "2017-07-28", "close": 22.53, "volume": 284310.0}, {"date": "2017-07-31", "close": 19.43, "volume": 557632.0}, {"date": "2017-08-01", "close": 23.89, "volume": 811342.0}, {"date": "2017-08-02", "close": 25.33, "volume": 366833.0}, {"date": "2017-08-03", "close": 23.78, "volume": 320294.0}, {"date": "2017-08-04", "close": 24.34, "volume": 204485.0}, {"date": "2017-08-07", "close": 24.97, "volume": 283069.0}, {"date": "2017-08-08", "close": 23.8, "volume": 99439.0}, {"date": "2017-08-09", "close": 24.02, "volume": 85665.0}, {"date": "2017-08-10", "close": 21.3, "volume": 177234.0}, {"date": "2017-08-11", "close": 22.4, "volume": 138095.0}, {"date": "2017-08-14", "close": 22.96, "volume": 118022.0}, {"date": "2017-08-15", "close": 22.23, "volume": 73528.0}, {"date": "2017-08-16", "close": 22.09, "volume": 121695.0}, {"date": "2017-08-17", "close": 21.37, "volume": 73378.0}, {"date": "2017-08-18", "close": 22.03, "volume": 104768.0}, {"date": "2017-08-21", "close": 22.96, "volume": 117352.0}, {"date": "2017-08-22", "close": 22.21, "volume": 109439.0}, {"date": "2017-08-23", "close": 21.78, "volume": 62742.0}, {"date": "2017-08-24", "close": 21.17, "volume": 85803.0}, {"date": "2017-08-25", "close": 20.2, "volume": 205598.0}, {"date": "2017-08-28", "close": 20.67, "volume": 181906.0}, {"date": "2017-08-29", "close": 20.32, "volume": 112942.0}, {"date": "2017-08-30", "close": 19.99, "volume": 102879.0}, {"date": "2017-08-31", "close": 20.03, "volume": 91686.0}, {"date": "2017-09-01", "close": 20.0, "volume": 63704.0}, {"date": "2017-09-05", "close": 19.85, "volume": 49443.0}, {"date": "2017-09-06", "close": 19.31, "volume": 107605.0}, {"date": "2017-09-07", "close": 20.01, "volume": 147564.0}, {"date": "2017-09-08", "close": 19.57, "volume": 50937.0}, {"date": "2017-09-11", "close": 15.46, "volume": 1083856.0}, {"date": "2017-09-12", "close": 13.79, "volume": 354835.0}, {"date": "2017-09-13", "close": 10.26, "volume": 1633319.0}, {"date": "2017-09-14", "close": 14.97, "volume": 2691173.0}, {"date": "2017-09-15", "close": 15.73, "volume": 1081608.0}, {"date": "2017-09-18", "close": 14.52, "volume": 455221.0}, {"date": "2017-09-19", "close": 15.0, "volume": 347938.0}, {"date": "2017-09-20", "close": 16.13, "volume": 315502.0}, {"date": "2017-09-21", "close": 16.26, "volume": 350999.0}, {"date": "2017-09-22", "close": 15.02, "volume": 212007.0}, {"date": "2017-09-25", "close": 18.69, "volume": 1019656.0}, {"date": "2017-09-26", "close": 16.97, "volume": 513815.0}, {"date": "2017-09-27", "close": 17.86, "volume": 202072.0}, {"date": "2017-09-28", "close": 19.21, "volume": 306648.0}, {"date": "2017-09-29", "close": 18.61, "volume": 349133.0}, {"date": "2017-10-02", "close": 18.81, "volume": 111217.0}, {"date": "2017-10-03", "close": 19.02, "volume": 98004.0}, {"date": "2017-10-04", "close": 18.83, "volume": 120972.0}, {"date": "2017-10-05", "close": 19.26, "volume": 133092.0}, {"date": "2017-10-06", "close": 18.9, "volume": 70971.0}, {"date": "2017-10-09", "close": 18.88, "volume": 68239.0}, {"date": "2017-10-10", "close": 19.59, "volume": 97584.0}, {"date": "2017-10-11", "close": 20.5, "volume": 120705.0}, {"date": "2017-10-12", "close": 21.85, "volume": 168463.0}, {"date": "2017-10-13", "close": 24.44, "volume": 315271.0}, {"date": "2017-10-16", "close": 22.87, "volume": 317078.0}, {"date": "2017-10-17", "close": 21.74, "volume": 130026.0}, {"date": "2017-10-18", "close": 22.48, "volume": 165046.0}, {"date": "2017-10-19", "close": 23.66, "volume": 157792.0}, {"date": "2017-10-20", "close": 23.56, "volume": 156638.0}, {"date": "2017-10-23", "close": 23.88, "volume": 91208.0}, {"date": "2017-10-24", "close": 23.88, "volume": 129560.0}, {"date": "2017-10-25", "close": 22.99, "volume": 79268.0}, {"date": "2017-10-26", "close": 23.63, "volume": 42177.0}, {"date": "2017-10-27", "close": 24.64, "volume": 93312.0}, {"date": "2017-10-30", "close": 23.73, "volume": 125559.0}, {"date": "2017-10-31", "close": 24.21, "volume": 55728.0}, {"date": "2017-11-01", "close": 23.18, "volume": 97346.0}, {"date": "2017-11-02", "close": 23.08, "volume": 62123.0}, {"date": "2017-11-03", "close": 23.53, "volume": 357058.0}, {"date": "2017-11-06", "close": 25.7, "volume": 191376.0}, {"date": "2017-11-07", "close": 25.2, "volume": 162778.0}, {"date": "2017-11-08", "close": 28.03, "volume": 367148.0}, {"date": "2017-11-09", "close": 29.63, "volume": 462974.0}, {"date": "2017-11-10", "close": 30.33, "volume": 488507.0}, {"date": "2017-11-13", "close": 27.15, "volume": 268799.0}, {"date": "2017-11-14", "close": 27.44, "volume": 246267.0}, {"date": "2017-11-15", "close": 27.22, "volume": 207511.0}, {"date": "2017-11-16", "close": 25.98, "volume": 212244.0}, {"date": "2017-11-17", "close": 24.87, "volume": 165316.0}, {"date": "2017-11-20", "close": 25.94, "volume": 100412.0}, {"date": "2017-11-21", "close": 26.08, "volume": 134322.0}, {"date": "2017-11-22", "close": 25.47, "volume": 97002.0}, {"date": "2017-11-24", "close": 25.61, "volume": 55953.0}, {"date": "2017-11-27", "close": 23.53, "volume": 295988.0}, {"date": "2017-11-28", "close": 20.84, "volume": 372103.0}, {"date": "2017-11-29", "close": 23.88, "volume": 336556.0}, {"date": "2017-11-30", "close": 21.59, "volume": 250733.0}, {"date": "2017-12-01", "close": 22.89, "volume": 141391.0}, {"date": "2017-12-04", "close": 22.02, "volume": 145129.0}, {"date": "2017-12-05", "close": 22.91, "volume": 129757.0}, {"date": "2017-12-06", "close": 22.2, "volume": 51613.0}, {"date": "2017-12-07", "close": 22.88, "volume": 53369.0}, {"date": "2017-12-08", "close": 23.19, "volume": 92045.0}, {"date": "2017-12-11", "close": 23.93, "volume": 105092.0}, {"date": "2017-12-12", "close": 23.98, "volume": 203911.0}, {"date": "2017-12-13", "close": 24.01, "volume": 123460.0}, {"date": "2017-12-14", "close": 24.91, "volume": 144811.0}, {"date": "2017-12-15", "close": 24.78, "volume": 150888.0}, {"date": "2017-12-18", "close": 24.31, "volume": 185302.0}, {"date": "2017-12-19", "close": 23.5, "volume": 83865.0}, {"date": "2017-12-20", "close": 23.3, "volume": 47519.0}, {"date": "2017-12-21", "close": 23.08, "volume": 61986.0}, {"date": "2017-12-22", "close": 23.43, "volume": 68847.0}, {"date": "2017-12-26", "close": 24.12, "volume": 160089.0}, {"date": "2017-12-27", "close": 23.96, "volume": 275896.0}, {"date": "2017-12-28", "close": 24.16, "volume": 160660.0}, {"date": "2017-12-29", "close": 23.6, "volume": 110861.0}, {"date": "2018-01-02", "close": 22.89, "volume": 107959.0}, {"date": "2018-01-03", "close": 23.06, "volume": 132126.0}, {"date": "2018-01-04", "close": 22.84, "volume": 54402.0}, {"date": "2018-01-05", "close": 23.84, "volume": 71437.0}, {"date": "2018-01-08", "close": 24.02, "volume": 29936.0}, {"date": "2018-01-09", "close": 24.69, "volume": 54314.0}, {"date": "2018-01-10", "close": 24.22, "volume": 75109.0}, {"date": "2018-01-11", "close": 23.18, "volume": 61801.0}, {"date": "2018-01-12", "close": 23.07, "volume": 54051.0}, {"date": "2018-01-16", "close": 23.26, "volume": 66739.0}, {"date": "2018-01-17", "close": 23.76, "volume": 105791.0}, {"date": "2018-01-18", "close": 22.39, "volume": 195404.0}, {"date": "2018-01-19", "close": 23.43, "volume": 152768.0}, {"date": "2018-01-22", "close": 22.27, "volume": 106431.0}, {"date": "2018-01-23", "close": 22.63, "volume": 94755.0}, {"date": "2018-01-24", "close": 22.53, "volume": 48413.0}, {"date": "2018-01-25", "close": 22.47, "volume": 29087.0}, {"date": "2018-01-26", "close": 21.99, "volume": 68421.0}, {"date": "2018-01-29", "close": 20.59, "volume": 126168.0}, {"date": "2018-01-30", "close": 20.52, "volume": 108857.0}, {"date": "2018-01-31", "close": 20.28, "volume": 82369.0}, {"date": "2018-02-01", "close": 18.96, "volume": 194894.0}, {"date": "2018-02-02", "close": 19.76, "volume": 114317.0}, {"date": "2018-02-05", "close": 18.32, "volume": 113599.0}, {"date": "2018-02-06", "close": 19.38, "volume": 147095.0}, {"date": "2018-02-07", "close": 18.97, "volume": 92865.0}, {"date": "2018-02-08", "close": 18.28, "volume": 72740.0}, {"date": "2018-02-09", "close": 18.24, "volume": 111227.0}, {"date": "2018-02-12", "close": 18.0, "volume": 107957.0}, {"date": "2018-02-13", "close": 17.53, "volume": 91664.0}, {"date": "2018-02-14", "close": 17.93, "volume": 70860.0}, {"date": "2018-02-15", "close": 18.98, "volume": 82314.0}, {"date": "2018-02-16", "close": 18.82, "volume": 56515.0}, {"date": "2018-02-20", "close": 18.71, "volume": 40169.0}, {"date": "2018-02-21", "close": 18.54, "volume": 60651.0}, {"date": "2018-02-22", "close": 18.25, "volume": 17776.0}, {"date": "2018-02-23", "close": 18.5, "volume": 41236.0}, {"date": "2018-02-26", "close": 18.49, "volume": 38875.0}, {"date": "2018-02-27", "close": 18.59, "volume": 56473.0}, {"date": "2018-02-28", "close": 18.5, "volume": 108789.0}, {"date": "2018-03-01", "close": 18.08, "volume": 101638.0}, {"date": "2018-03-02", "close": 17.76, "volume": 80017.0}, {"date": "2018-03-05", "close": 17.81, "volume": 61392.0}, {"date": "2018-03-06", "close": 17.55, "volume": 39768.0}, {"date": "2018-03-07", "close": 17.74, "volume": 28937.0}, {"date": "2018-03-08", "close": 17.51, "volume": 36348.0}, {"date": "2018-03-09", "close": 17.36, "volume": 134003.0}, {"date": "2018-03-12", "close": 16.63, "volume": 326385.0}, {"date": "2018-03-13", "close": 16.69, "volume": 194890.0}, {"date": "2018-03-14", "close": 16.31, "volume": 133426.0}, {"date": "2018-03-15", "close": 14.51, "volume": 422210.0}, {"date": "2018-03-16", "close": 15.13, "volume": 880570.0}, {"date": "2018-03-19", "close": 14.52, "volume": 387324.0}, {"date": "2018-03-20", "close": 15.03, "volume": 149744.0}, {"date": "2018-03-21", "close": 14.77, "volume": 95465.0}, {"date": "2018-03-22", "close": 14.16, "volume": 107701.0}, {"date": "2018-03-23", "close": 13.03, "volume": 187953.0}, {"date": "2018-03-26", "close": 13.52, "volume": 147955.0}, {"date": "2018-03-27", "close": 13.12, "volume": 90522.0}, {"date": "2018-03-28", "close": 12.67, "volume": 86507.0}, {"date": "2018-03-29", "close": 13.53, "volume": 89531.0}, {"date": "2018-04-02", "close": 14.04, "volume": 221171.0}, {"date": "2018-04-03", "close": 14.74, "volume": 79416.0}, {"date": "2018-04-04", "close": 15.52, "volume": 102402.0}, {"date": "2018-04-05", "close": 19.15, "volume": 500098.0}, {"date": "2018-04-06", "close": 17.79, "volume": 207813.0}, {"date": "2018-04-09", "close": 16.68, "volume": 123235.0}, {"date": "2018-04-10", "close": 18.2, "volume": 93407.0}, {"date": "2018-04-11", "close": 17.59, "volume": 113099.0}, {"date": "2018-04-12", "close": 18.18, "volume": 73316.0}, {"date": "2018-04-13", "close": 20.1, "volume": 1589182.0}, {"date": "2018-04-16", "close": 19.35, "volume": 330298.0}, {"date": "2018-04-17", "close": 19.2, "volume": 69694.0}, {"date": "2018-04-18", "close": 19.57, "volume": 107040.0}, {"date": "2018-04-19", "close": 18.91, "volume": 84459.0}, {"date": "2018-04-20", "close": 18.38, "volume": 133004.0}, {"date": "2018-04-23", "close": 17.7, "volume": 149128.0}, {"date": "2018-04-24", "close": 17.33, "volume": 327456.0}, {"date": "2018-04-25", "close": 15.71, "volume": 257010.0}, {"date": "2018-04-26", "close": 17.32, "volume": 161123.0}, {"date": "2018-04-27", "close": 17.64, "volume": 80619.0}, {"date": "2018-04-30", "close": 17.59, "volume": 152285.0}, {"date": "2018-05-01", "close": 17.95, "volume": 52153.0}, {"date": "2018-05-02", "close": 18.55, "volume": 81387.0}, {"date": "2018-05-03", "close": 18.21, "volume": 69884.0}, {"date": "2018-05-04", "close": 19.01, "volume": 107760.0}, {"date": "2018-05-07", "close": 20.28, "volume": 236692.0}, {"date": "2018-05-08", "close": 19.98, "volume": 418426.0}, {"date": "2018-05-09", "close": 17.3, "volume": 315287.0}, {"date": "2018-05-10", "close": 16.24, "volume": 212219.0}, {"date": "2018-05-11", "close": 15.19, "volume": 210875.0}, {"date": "2018-05-14", "close": 14.64, "volume": 164097.0}, {"date": "2018-05-15", "close": 15.45, "volume": 117179.0}, {"date": "2018-05-16", "close": 16.8, "volume": 188800.0}, {"date": "2018-05-17", "close": 15.95, "volume": 166360.0}, {"date": "2018-05-18", "close": 15.22, "volume": 115154.0}, {"date": "2018-05-21", "close": 15.19, "volume": 123054.0}, {"date": "2018-05-22", "close": 15.12, "volume": 70549.0}, {"date": "2018-05-23", "close": 15.27, "volume": 41652.0}, {"date": "2018-05-24", "close": 15.46, "volume": 51467.0}, {"date": "2018-05-25", "close": 15.89, "volume": 48505.0}, {"date": "2018-05-29", "close": 15.84, "volume": 40236.0}, {"date": "2018-05-30", "close": 16.0, "volume": 50400.0}, {"date": "2018-05-31", "close": 15.79, "volume": 49262.0}, {"date": "2018-06-01", "close": 16.1, "volume": 45616.0}, {"date": "2018-06-04", "close": 17.0, "volume": 90148.0}, {"date": "2018-06-05", "close": 17.72, "volume": 189859.0}, {"date": "2018-06-06", "close": 17.45, "volume": 80904.0}, {"date": "2018-06-07", "close": 17.77, "volume": 87236.0}, {"date": "2018-06-08", "close": 17.92, "volume": 100719.0}, {"date": "2018-06-11", "close": 17.46, "volume": 97890.0}, {"date": "2018-06-12", "close": 17.44, "volume": 84512.0}, {"date": "2018-06-13", "close": 17.14, "volume": 48902.0}, {"date": "2018-06-14", "close": 16.74, "volume": 65288.0}, {"date": "2018-06-15", "close": 16.4, "volume": 58139.0}, {"date": "2018-06-18", "close": 16.26, "volume": 48896.0}, {"date": "2018-06-19", "close": 16.29, "volume": 63898.0}, {"date": "2018-06-20", "close": 16.7, "volume": 72257.0}, {"date": "2018-06-21", "close": 16.37, "volume": 31918.0}, {"date": "2018-06-22", "close": 16.52, "volume": 222990.0}, {"date": "2018-06-25", "close": 15.38, "volume": 124833.0}, {"date": "2018-06-26", "close": 15.41, "volume": 43544.0}, {"date": "2018-06-27", "close": 15.16, "volume": 50025.0}, {"date": "2018-06-28", "close": 14.97, "volume": 65914.0}, {"date": "2018-06-29", "close": 15.14, "volume": 83319.0}, {"date": "2018-07-02", "close": 15.99, "volume": 41597.0}, {"date": "2018-07-03", "close": 16.45, "volume": 56514.0}, {"date": "2018-07-05", "close": 15.5, "volume": 79700.0}, {"date": "2018-07-06", "close": 15.4, "volume": 38725.0}, {"date": "2018-07-09", "close": 14.99, "volume": 71886.0}, {"date": "2018-07-10", "close": 14.23, "volume": 110782.0}, {"date": "2018-07-11", "close": 14.75, "volume": 83400.0}, {"date": "2018-07-12", "close": 15.42, "volume": 65113.0}, {"date": "2018-07-13", "close": 14.81, "volume": 24845.0}, {"date": "2018-07-16", "close": 14.42, "volume": 40488.0}, {"date": "2018-07-17", "close": 13.72, "volume": 114599.0}, {"date": "2018-07-18", "close": 13.76, "volume": 48220.0}, {"date": "2018-07-19", "close": 13.96, "volume": 47509.0}, {"date": "2018-07-20", "close": 14.22, "volume": 47494.0}, {"date": "2018-07-23", "close": 13.86, "volume": 42773.0}, {"date": "2018-07-24", "close": 14.07, "volume": 34862.0}, {"date": "2018-07-25", "close": 13.84, "volume": 42574.0}, {"date": "2018-07-26", "close": 14.16, "volume": 27738.0}, {"date": "2018-07-27", "close": 14.07, "volume": 45671.0}, {"date": "2018-07-30", "close": 13.75, "volume": 95365.0}, {"date": "2018-07-31", "close": 13.36, "volume": 202265.0}, {"date": "2018-08-01", "close": 13.63, "volume": 36612.0}, {"date": "2018-08-02", "close": 13.1, "volume": 92949.0}, {"date": "2018-08-03", "close": 12.83, "volume": 43383.0}, {"date": "2018-08-06", "close": 13.24, "volume": 33314.0}, {"date": "2018-08-07", "close": 13.47, "volume": 16152.0}, {"date": "2018-08-08", "close": 14.65, "volume": 83662.0}, {"date": "2018-08-09", "close": 14.82, "volume": 12042.0}, {"date": "2018-08-10", "close": 15.03, "volume": 71827.0}, {"date": "2018-08-13", "close": 14.9, "volume": 30230.0}, {"date": "2018-08-14", "close": 14.54, "volume": 23538.0}, {"date": "2018-08-15", "close": 14.54, "volume": 28866.0}, {"date": "2018-08-16", "close": 15.17, "volume": 49562.0}, {"date": "2018-08-17", "close": 14.95, "volume": 51645.0}, {"date": "2018-08-20", "close": 13.45, "volume": 47774.0}, {"date": "2018-08-21", "close": 13.84, "volume": 21640.0}, {"date": "2018-08-22", "close": 14.35, "volume": 30763.0}, {"date": "2018-08-23", "close": 14.21, "volume": 30467.0}, {"date": "2018-08-24", "close": 13.89, "volume": 29396.0}, {"date": "2018-08-27", "close": 13.62, "volume": 31591.0}, {"date": "2018-08-28", "close": 14.09, "volume": 27657.0}, {"date": "2018-08-29", "close": 14.08, "volume": 20901.0}, {"date": "2018-08-30", "close": 14.31, "volume": 58421.0}, {"date": "2018-08-31", "close": 14.36, "volume": 21924.0}, {"date": "2018-09-04", "close": 14.04, "volume": 24657.0}, {"date": "2018-09-05", "close": 13.8, "volume": 28393.0}, {"date": "2018-09-06", "close": 13.74, "volume": 19495.0}, {"date": "2018-09-07", "close": 13.13, "volume": 77562.0}, {"date": "2018-09-10", "close": 13.13, "volume": 51144.0}, {"date": "2018-09-11", "close": 13.01, "volume": 35228.0}, {"date": "2018-09-12", "close": 14.13, "volume": 59601.0}, {"date": "2018-09-13", "close": 13.69, "volume": 50670.0}, {"date": "2018-09-14", "close": 14.15, "volume": 58107.0}, {"date": "2018-09-17", "close": 14.59, "volume": 61739.0}, {"date": "2018-09-18", "close": 14.43, "volume": 113086.0}, {"date": "2018-09-19", "close": 14.23, "volume": 47977.0}, {"date": "2018-09-20", "close": 14.37, "volume": 43988.0}, {"date": "2018-09-21", "close": 13.85, "volume": 140919.0}, {"date": "2018-09-24", "close": 14.16, "volume": 48236.0}, {"date": "2018-09-25", "close": 14.0, "volume": 29053.0}, {"date": "2018-09-26", "close": 14.46, "volume": 48777.0}, {"date": "2018-09-27", "close": 14.17, "volume": 22519.0}, {"date": "2018-09-28", "close": 14.19, "volume": 46205.0}, {"date": "2018-10-01", "close": 14.24, "volume": 38103.0}, {"date": "2018-10-02", "close": 14.34, "volume": 32352.0}, {"date": "2018-10-03", "close": 14.22, "volume": 38311.0}, {"date": "2018-10-04", "close": 13.6, "volume": 38877.0}, {"date": "2018-10-05", "close": 13.06, "volume": 58134.0}, {"date": "2018-10-08", "close": 12.84, "volume": 50836.0}, {"date": "2018-10-09", "close": 12.16, "volume": 67994.0}, {"date": "2018-10-10", "close": 11.72, "volume": 224999.0}, {"date": "2018-10-11", "close": 11.16, "volume": 71829.0}, {"date": "2018-10-12", "close": 10.71, "volume": 82136.0}, {"date": "2018-10-15", "close": 11.0, "volume": 65825.0}, {"date": "2018-10-16", "close": 11.43, "volume": 77459.0}, {"date": "2018-10-17", "close": 10.81, "volume": 25593.0}, {"date": "2018-10-18", "close": 10.4, "volume": 37802.0}, {"date": "2018-10-19", "close": 9.68, "volume": 55525.0}, {"date": "2018-10-22", "close": 9.27, "volume": 81122.0}, {"date": "2018-10-23", "close": 9.56, "volume": 134702.0}, {"date": "2018-10-24", "close": 9.08, "volume": 66645.0}, {"date": "2018-10-25", "close": 10.68, "volume": 84652.0}, {"date": "2018-10-26", "close": 10.88, "volume": 90702.0}, {"date": "2018-10-29", "close": 10.44, "volume": 41332.0}, {"date": "2018-10-30", "close": 11.8, "volume": 77994.0}, {"date": "2018-10-31", "close": 12.81, "volume": 77878.0}, {"date": "2018-11-01", "close": 13.65, "volume": 45229.0}, {"date": "2018-11-02", "close": 13.85, "volume": 60158.0}, {"date": "2018-11-05", "close": 13.3, "volume": 47809.0}, {"date": "2018-11-06", "close": 13.98, "volume": 57207.0}, {"date": "2018-11-07", "close": 13.33, "volume": 39759.0}, {"date": "2018-11-08", "close": 13.75, "volume": 47699.0}, {"date": "2018-11-09", "close": 12.51, "volume": 94637.0}, {"date": "2018-11-12", "close": 13.1, "volume": 91574.0}, {"date": "2018-11-13", "close": 13.18, "volume": 38827.0}, {"date": "2018-11-14", "close": 12.28, "volume": 27014.0}, {"date": "2018-11-15", "close": 13.14, "volume": 56414.0}, {"date": "2018-11-16", "close": 12.64, "volume": 27967.0}, {"date": "2018-11-19", "close": 13.33, "volume": 54121.0}, {"date": "2018-11-20", "close": 12.71, "volume": 15848.0}, {"date": "2018-11-21", "close": 12.79, "volume": 27007.0}, {"date": "2018-11-23", "close": 12.705, "volume": 14547.0}, {"date": "2018-11-26", "close": 12.79, "volume": 19575.0}, {"date": "2018-11-27", "close": 12.37, "volume": 55290.0}, {"date": "2018-11-28", "close": 12.75, "volume": 50403.0}, {"date": "2018-11-29", "close": 12.25, "volume": 46071.0}, {"date": "2018-11-30", "close": 12.54, "volume": 62822.0}, {"date": "2018-12-03", "close": 12.92, "volume": 97992.0}, {"date": "2018-12-04", "close": 12.39, "volume": 78918.0}, {"date": "2018-12-06", "close": 12.46, "volume": 70555.0}, {"date": "2018-12-07", "close": 12.9, "volume": 48817.0}, {"date": "2018-12-10", "close": 12.28, "volume": 73662.0}, {"date": "2018-12-11", "close": 12.61, "volume": 57103.0}, {"date": "2018-12-12", "close": 12.57, "volume": 53516.0}, {"date": "2018-12-13", "close": 12.43, "volume": 40506.0}, {"date": "2018-12-14", "close": 11.94, "volume": 100442.0}, {"date": "2018-12-17", "close": 11.39, "volume": 97978.0}, {"date": "2018-12-18", "close": 11.3, "volume": 163697.0}, {"date": "2018-12-19", "close": 10.62, "volume": 148834.0}, {"date": "2018-12-20", "close": 9.94, "volume": 142629.0}, {"date": "2018-12-21", "close": 10.01, "volume": 182413.0}, {"date": "2018-12-24", "close": 10.87, "volume": 34180.0}, {"date": "2018-12-26", "close": 11.55, "volume": 111906.0}, {"date": "2018-12-27", "close": 11.99, "volume": 110767.0}, {"date": "2018-12-28", "close": 11.39, "volume": 96506.0}, {"date": "2018-12-31", "close": 11.46, "volume": 81557.0}, {"date": "2019-01-02", "close": 12.46, "volume": 59801.0}, {"date": "2019-01-03", "close": 11.95, "volume": 37783.0}, {"date": "2019-01-04", "close": 12.45, "volume": 86385.0}, {"date": "2019-01-07", "close": 13.22, "volume": 132591.0}, {"date": "2019-01-08", "close": 12.83, "volume": 161036.0}, {"date": "2019-01-09", "close": 12.5, "volume": 60465.0}, {"date": "2019-01-10", "close": 12.09, "volume": 63838.0}, {"date": "2019-01-11", "close": 12.32, "volume": 63241.0}, {"date": "2019-01-14", "close": 11.99, "volume": 32777.0}, {"date": "2019-01-15", "close": 11.69, "volume": 43845.0}, {"date": "2019-01-16", "close": 12.07, "volume": 36913.0}, {"date": "2019-01-17", "close": 11.98, "volume": 94875.0}, {"date": "2019-01-18", "close": 12.24, "volume": 94863.0}, {"date": "2019-01-22", "close": 11.78, "volume": 88038.0}, {"date": "2019-01-23", "close": 12.17, "volume": 77562.0}, {"date": "2019-01-24", "close": 12.25, "volume": 57927.0}, {"date": "2019-01-25", "close": 12.7, "volume": 65024.0}, {"date": "2019-01-28", "close": 12.16, "volume": 44597.0}, {"date": "2019-01-29", "close": 12.11, "volume": 56221.0}, {"date": "2019-01-30", "close": 12.91, "volume": 31805.0}, {"date": "2019-01-31", "close": 13.36, "volume": 64247.0}, {"date": "2019-02-01", "close": 14.05, "volume": 50875.0}, {"date": "2019-02-04", "close": 15.38, "volume": 164450.0}, {"date": "2019-02-05", "close": 15.12, "volume": 200855.0}, {"date": "2019-02-06", "close": 15.5, "volume": 52561.0}, {"date": "2019-02-07", "close": 15.11, "volume": 46250.0}, {"date": "2019-02-08", "close": 16.12, "volume": 211149.0}, {"date": "2019-02-11", "close": 17.34, "volume": 94487.0}, {"date": "2019-02-12", "close": 17.25, "volume": 109862.0}, {"date": "2019-02-13", "close": 17.3, "volume": 79151.0}, {"date": "2019-02-14", "close": 18.13, "volume": 78434.0}, {"date": "2019-02-15", "close": 18.09, "volume": 88467.0}, {"date": "2019-02-19", "close": 16.41, "volume": 90944.0}, {"date": "2019-02-20", "close": 16.7, "volume": 103802.0}, {"date": "2019-02-21", "close": 17.48, "volume": 35736.0}, {"date": "2019-02-22", "close": 18.23, "volume": 101659.0}, {"date": "2019-02-25", "close": 18.06, "volume": 171752.0}, {"date": "2019-02-26", "close": 18.49, "volume": 62629.0}, {"date": "2019-02-27", "close": 17.76, "volume": 48461.0}, {"date": "2019-02-28", "close": 17.83, "volume": 32101.0}, {"date": "2019-03-01", "close": 19.27, "volume": 180844.0}, {"date": "2019-03-04", "close": 18.05, "volume": 98760.0}, {"date": "2019-03-05", "close": 17.22, "volume": 70257.0}, {"date": "2019-03-06", "close": 16.82, "volume": 74278.0}, {"date": "2019-03-07", "close": 16.4, "volume": 36007.0}, {"date": "2019-03-08", "close": 16.95, "volume": 58446.0}, {"date": "2019-03-11", "close": 18.48, "volume": 85895.0}, {"date": "2019-03-12", "close": 18.32, "volume": 45485.0}, {"date": "2019-03-13", "close": 17.77, "volume": 46110.0}, {"date": "2019-03-14", "close": 17.38, "volume": 24902.0}, {"date": "2019-03-15", "close": 18.12, "volume": 85828.0}, {"date": "2019-03-18", "close": 18.25, "volume": 37448.0}, {"date": "2019-03-19", "close": 18.83, "volume": 44194.0}, {"date": "2019-03-20", "close": 18.89, "volume": 72116.0}, {"date": "2019-03-21", "close": 19.44, "volume": 65976.0}, {"date": "2019-03-22", "close": 17.97, "volume": 99331.0}, {"date": "2019-03-25", "close": 18.2, "volume": 25892.0}, {"date": "2019-03-26", "close": 17.99, "volume": 29843.0}, {"date": "2019-03-27", "close": 17.54, "volume": 45464.0}, {"date": "2019-03-28", "close": 17.65, "volume": 20414.0}, {"date": "2019-03-29", "close": 17.59, "volume": 60914.0}, {"date": "2019-04-01", "close": 17.05, "volume": 41726.0}, {"date": "2019-04-02", "close": 16.61, "volume": 38357.0}, {"date": "2019-04-03", "close": 16.54, "volume": 25217.0}, {"date": "2019-04-04", "close": 16.58, "volume": 19172.0}, {"date": "2019-04-05", "close": 17.03, "volume": 31462.0}, {"date": "2019-04-08", "close": 17.34, "volume": 39235.0}, {"date": "2019-04-09", "close": 16.75, "volume": 20894.0}, {"date": "2019-04-10", "close": 16.4, "volume": 43506.0}, {"date": "2019-04-11", "close": 15.86, "volume": 27456.0}, {"date": "2019-04-12", "close": 15.6, "volume": 31229.0}, {"date": "2019-04-15", "close": 16.02, "volume": 56846.0}, {"date": "2019-04-16", "close": 16.09, "volume": 32204.0}, {"date": "2019-04-17", "close": 15.56, "volume": 40464.0}, {"date": "2019-04-18", "close": 15.58, "volume": 29664.0}, {"date": "2019-04-22", "close": 15.48, "volume": 29380.0}, {"date": "2019-04-23", "close": 16.41, "volume": 73760.0}, {"date": "2019-04-24", "close": 16.9, "volume": 30918.0}, {"date": "2019-04-25", "close": 16.4, "volume": 32232.0}, {"date": "2019-04-26", "close": 16.46, "volume": 44730.0}, {"date": "2019-04-29", "close": 16.89, "volume": 27702.0}, {"date": "2019-04-30", "close": 16.02, "volume": 75715.0}, {"date": "2019-05-01", "close": 11.4, "volume": 507141.0}, {"date": "2019-05-02", "close": 11.47, "volume": 199432.0}, {"date": "2019-05-03", "close": 13.15, "volume": 185638.0}, {"date": "2019-05-06", "close": 12.82, "volume": 54743.0}, {"date": "2019-05-07", "close": 12.33, "volume": 53410.0}, {"date": "2019-05-08", "close": 12.84, "volume": 103466.0}, {"date": "2019-05-09", "close": 12.62, "volume": 44387.0}, {"date": "2019-05-10", "close": 12.7, "volume": 36399.0}, {"date": "2019-05-13", "close": 12.2, "volume": 98593.0}, {"date": "2019-05-14", "close": 12.54, "volume": 32302.0}, {"date": "2019-05-15", "close": 12.67, "volume": 33642.0}, {"date": "2019-05-16", "close": 13.03, "volume": 40300.0}, {"date": "2019-05-17", "close": 12.46, "volume": 49905.0}, {"date": "2019-05-20", "close": 12.46, "volume": 26659.0}, {"date": "2019-05-21", "close": 12.99, "volume": 28920.0}, {"date": "2019-05-22", "close": 12.41, "volume": 36475.0}, {"date": "2019-05-23", "close": 11.74, "volume": 52557.0}, {"date": "2019-05-24", "close": 12.36, "volume": 32832.0}, {"date": "2019-05-28", "close": 12.11, "volume": 24973.0}, {"date": "2019-05-29", "close": 11.8, "volume": 39995.0}, {"date": "2019-05-30", "close": 12.37, "volume": 130536.0}, {"date": "2019-05-31", "close": 11.93, "volume": 38035.0}, {"date": "2019-06-03", "close": 11.51, "volume": 39215.0}, {"date": "2019-06-04", "close": 11.11, "volume": 36049.0}, {"date": "2019-06-05", "close": 11.27, "volume": 19051.0}, {"date": "2019-06-06", "close": 11.14, "volume": 22958.0}, {"date": "2019-06-07", "close": 11.16, "volume": 39753.0}, {"date": "2019-06-10", "close": 12.86, "volume": 50140.0}, {"date": "2019-06-11", "close": 12.03, "volume": 39191.0}, {"date": "2019-06-12", "close": 12.35, "volume": 20136.0}, {"date": "2019-06-13", "close": 12.55, "volume": 25609.0}, {"date": "2019-06-14", "close": 12.34, "volume": 17884.0}, {"date": "2019-06-17", "close": 12.42, "volume": 27421.0}, {"date": "2019-06-18", "close": 12.18, "volume": 36641.0}, {"date": "2019-06-19", "close": 12.26, "volume": 14273.0}, {"date": "2019-06-20", "close": 12.18, "volume": 30654.0}, {"date": "2019-06-21", "close": 11.86, "volume": 42846.0}, {"date": "2019-06-24", "close": 12.04, "volume": 38944.0}, {"date": "2019-06-25", "close": 12.94, "volume": 47946.0}, {"date": "2019-06-26", "close": 13.07, "volume": 26743.0}, {"date": "2019-06-27", "close": 13.1, "volume": 39152.0}, {"date": "2019-06-28", "close": 13.2, "volume": 163541.0}, {"date": "2019-07-01", "close": 12.93, "volume": 54222.0}, {"date": "2019-07-02", "close": 13.06, "volume": 12775.0}, {"date": "2019-07-03", "close": 13.24, "volume": 11148.0}, {"date": "2019-07-05", "close": 13.07, "volume": 20599.0}, {"date": "2019-07-08", "close": 13.04, "volume": 59892.0}, {"date": "2019-07-09", "close": 12.79, "volume": 28683.0}, {"date": "2019-07-10", "close": 12.66, "volume": 28342.0}, {"date": "2019-07-11", "close": 12.58, "volume": 72471.0}, {"date": "2019-07-12", "close": 12.5, "volume": 33274.0}, {"date": "2019-07-15", "close": 12.37, "volume": 15377.0}, {"date": "2019-07-16", "close": 12.34, "volume": 12020.0}, {"date": "2019-07-17", "close": 12.6, "volume": 24878.0}, {"date": "2019-07-18", "close": 12.69, "volume": 30867.0}, {"date": "2019-07-19", "close": 12.39, "volume": 20346.0}, {"date": "2019-07-22", "close": 12.46, "volume": 13953.0}, {"date": "2019-07-23", "close": 12.32, "volume": 31042.0}, {"date": "2019-07-24", "close": 12.97, "volume": 21856.0}, {"date": "2019-07-25", "close": 12.71, "volume": 23405.0}, {"date": "2019-07-26", "close": 13.2, "volume": 44402.0}, {"date": "2019-07-29", "close": 12.86, "volume": 24965.0}, {"date": "2019-07-30", "close": 13.4, "volume": 71705.0}, {"date": "2019-07-31", "close": 13.06, "volume": 91117.0}, {"date": "2019-08-01", "close": 12.64, "volume": 29702.0}, {"date": "2019-08-02", "close": 12.51, "volume": 63693.0}, {"date": "2019-08-05", "close": 11.73, "volume": 76944.0}, {"date": "2019-08-06", "close": 11.55, "volume": 61940.0}, {"date": "2019-08-07", "close": 11.03, "volume": 43112.0}, {"date": "2019-08-08", "close": 11.53, "volume": 59453.0}, {"date": "2019-08-09", "close": 10.75, "volume": 97133.0}, {"date": "2019-08-12", "close": 10.73, "volume": 24309.0}, {"date": "2019-08-13", "close": 11.54, "volume": 25851.0}, {"date": "2019-08-14", "close": 11.01, "volume": 34473.0}, {"date": "2019-08-15", "close": 11.28, "volume": 42846.0}, {"date": "2019-08-16", "close": 10.94, "volume": 21596.0}, {"date": "2019-08-19", "close": 11.31, "volume": 13831.0}, {"date": "2019-08-20", "close": 11.31, "volume": 8893.0}, {"date": "2019-08-21", "close": 11.16, "volume": 13426.0}, {"date": "2019-08-22", "close": 12.0, "volume": 44196.0}, {"date": "2019-08-23", "close": 11.25, "volume": 18414.0}, {"date": "2019-08-26", "close": 11.55, "volume": 25108.0}, {"date": "2019-08-27", "close": 11.14, "volume": 27373.0}, {"date": "2019-08-28", "close": 11.43, "volume": 30871.0}, {"date": "2019-08-29", "close": 11.82, "volume": 12636.0}, {"date": "2019-08-30", "close": 11.99, "volume": 18994.0}, {"date": "2019-09-03", "close": 11.99, "volume": 46070.0}, {"date": "2019-09-04", "close": 12.03, "volume": 22477.0}, {"date": "2019-09-05", "close": 12.54, "volume": 32512.0}, {"date": "2019-09-06", "close": 12.81, "volume": 19505.0}, {"date": "2019-09-09", "close": 13.12, "volume": 37378.0}, {"date": "2019-09-10", "close": 14.11, "volume": 60283.0}, {"date": "2019-09-11", "close": 14.01, "volume": 108397.0}, {"date": "2019-09-12", "close": 14.48, "volume": 52430.0}, {"date": "2019-09-13", "close": 14.49, "volume": 57473.0}, {"date": "2019-09-16", "close": 16.18, "volume": 70238.0}, {"date": "2019-09-17", "close": 16.26, "volume": 58654.0}, {"date": "2019-09-18", "close": 16.21, "volume": 95957.0}, {"date": "2019-09-19", "close": 16.26, "volume": 88110.0}, {"date": "2019-09-20", "close": 16.53, "volume": 114796.0}, {"date": "2019-09-23", "close": 17.33, "volume": 85520.0}, {"date": "2019-09-24", "close": 16.82, "volume": 122217.0}, {"date": "2019-09-25", "close": 16.08, "volume": 47344.0}, {"date": "2019-09-26", "close": 15.4, "volume": 74653.0}, {"date": "2019-09-27", "close": 15.63, "volume": 51106.0}, {"date": "2019-09-30", "close": 15.44, "volume": 37450.0}, {"date": "2019-10-01", "close": 14.15, "volume": 67611.0}, {"date": "2019-10-02", "close": 14.34, "volume": 46875.0}, {"date": "2019-10-03", "close": 14.58, "volume": 25046.0}, {"date": "2019-10-04", "close": 14.56, "volume": 27315.0}, {"date": "2019-10-07", "close": 14.42, "volume": 22381.0}, {"date": "2019-10-08", "close": 14.27, "volume": 47094.0}, {"date": "2019-10-09", "close": 14.2, "volume": 20546.0}, {"date": "2019-10-10", "close": 14.35, "volume": 24933.0}, {"date": "2019-10-11", "close": 14.56, "volume": 56506.0}, {"date": "2019-10-14", "close": 13.61, "volume": 55573.0}, {"date": "2019-10-15", "close": 14.11, "volume": 54312.0}, {"date": "2019-10-16", "close": 14.0, "volume": 60667.0}, {"date": "2019-10-17", "close": 14.57, "volume": 61900.0}, {"date": "2019-10-18", "close": 15.08, "volume": 76965.0}, {"date": "2019-10-21", "close": 15.7, "volume": 57952.0}, {"date": "2019-10-22", "close": 15.97, "volume": 48552.0}, {"date": "2019-10-23", "close": 15.37, "volume": 48139.0}, {"date": "2019-10-24", "close": 15.02, "volume": 32633.0}, {"date": "2019-10-25", "close": 14.95, "volume": 29336.0}, {"date": "2019-10-28", "close": 14.42, "volume": 55165.0}, {"date": "2019-10-29", "close": 13.96, "volume": 54145.0}, {"date": "2019-10-30", "close": 13.76, "volume": 29674.0}, {"date": "2019-10-31", "close": 14.08, "volume": 21414.0}, {"date": "2019-11-01", "close": 14.43, "volume": 44394.0}, {"date": "2019-11-04", "close": 14.57, "volume": 27129.0}, {"date": "2019-11-05", "close": 14.76, "volume": 49809.0}, {"date": "2019-11-06", "close": 14.91, "volume": 48192.0}, {"date": "2019-11-07", "close": 14.31, "volume": 95018.0}, {"date": "2019-11-08", "close": 14.39, "volume": 63333.0}, {"date": "2019-11-11", "close": 14.3, "volume": 30168.0}, {"date": "2019-11-12", "close": 14.49, "volume": 89365.0}, {"date": "2019-11-13", "close": 14.23, "volume": 76240.0}, {"date": "2019-11-14", "close": 14.0, "volume": 70451.0}, {"date": "2019-11-15", "close": 14.09, "volume": 71797.0}, {"date": "2019-11-18", "close": 13.94, "volume": 52670.0}, {"date": "2019-11-19", "close": 14.07, "volume": 37238.0}, {"date": "2019-11-20", "close": 13.38, "volume": 85840.0}, {"date": "2019-11-21", "close": 13.8, "volume": 42784.0}, {"date": "2019-11-22", "close": 13.68, "volume": 75784.0}, {"date": "2019-11-25", "close": 13.74, "volume": 69034.0}, {"date": "2019-11-26", "close": 14.24, "volume": 64198.0}, {"date": "2019-11-27", "close": 14.44, "volume": 33962.0}, {"date": "2019-11-29", "close": 14.52, "volume": 13501.0}, {"date": "2019-12-02", "close": 14.27, "volume": 60156.0}, {"date": "2019-12-03", "close": 14.05, "volume": 109282.0}, {"date": "2019-12-04", "close": 13.91, "volume": 42029.0}, {"date": "2019-12-05", "close": 14.06, "volume": 67489.0}, {"date": "2019-12-06", "close": 14.65, "volume": 47184.0}, {"date": "2019-12-09", "close": 14.54, "volume": 49268.0}, {"date": "2019-12-10", "close": 14.59, "volume": 44824.0}, {"date": "2019-12-11", "close": 14.95, "volume": 24915.0}, {"date": "2019-12-12", "close": 15.42, "volume": 50237.0}, {"date": "2019-12-13", "close": 14.8, "volume": 30292.0}, {"date": "2019-12-16", "close": 14.22, "volume": 37660.0}, {"date": "2019-12-17", "close": 13.97, "volume": 48166.0}, {"date": "2019-12-18", "close": 13.23, "volume": 48087.0}, {"date": "2019-12-19", "close": 12.58, "volume": 62793.0}, {"date": "2019-12-20", "close": 13.18, "volume": 51791.0}, {"date": "2019-12-23", "close": 13.32, "volume": 41305.0}, {"date": "2019-12-24", "close": 13.7, "volume": 24177.0}, {"date": "2019-12-26", "close": 13.74, "volume": 17315.0}, {"date": "2019-12-27", "close": 13.66, "volume": 26758.0}, {"date": "2019-12-30", "close": 13.18, "volume": 36200.0}, {"date": "2019-12-31", "close": 13.41, "volume": 28382.0}, {"date": "2020-01-02", "close": 14.66, "volume": 74390.0}, {"date": "2020-01-03", "close": 14.11, "volume": 52185.0}, {"date": "2020-01-06", "close": 14.48, "volume": 25562.0}, {"date": "2020-01-07", "close": 14.79, "volume": 50087.0}, {"date": "2020-01-08", "close": 15.08, "volume": 25963.0}, {"date": "2020-01-09", "close": 15.01, "volume": 36442.0}, {"date": "2020-01-10", "close": 15.2, "volume": 49635.0}, {"date": "2020-01-13", "close": 15.07, "volume": 120357.0}, {"date": "2020-01-14", "close": 14.06, "volume": 48289.0}, {"date": "2020-01-15", "close": 14.27, "volume": 68642.0}, {"date": "2020-01-16", "close": 14.19, "volume": 38623.0}, {"date": "2020-01-17", "close": 14.09, "volume": 57271.0}, {"date": "2020-01-21", "close": 13.96, "volume": 54694.0}, {"date": "2020-01-22", "close": 14.26, "volume": 46545.0}, {"date": "2020-01-23", "close": 14.29, "volume": 22068.0}, {"date": "2020-01-24", "close": 14.22, "volume": 21542.0}, {"date": "2020-01-27", "close": 14.33, "volume": 64205.0}, {"date": "2020-01-28", "close": 14.01, "volume": 93140.0}, {"date": "2020-01-29", "close": 14.4, "volume": 59002.0}, {"date": "2020-01-30", "close": 14.59, "volume": 45685.0}, {"date": "2020-01-31", "close": 14.0, "volume": 48151.0}, {"date": "2020-02-03", "close": 13.91, "volume": 35208.0}, {"date": "2020-02-04", "close": 13.84, "volume": 16160.0}, {"date": "2020-02-05", "close": 14.06, "volume": 15514.0}, {"date": "2020-02-06", "close": 13.65, "volume": 20534.0}, {"date": "2020-02-07", "close": 13.72, "volume": 50449.0}, {"date": "2020-02-10", "close": 13.73, "volume": 48646.0}, {"date": "2020-02-11", "close": 13.75, "volume": 29297.0}, {"date": "2020-02-12", "close": 13.62, "volume": 19075.0}, {"date": "2020-02-13", "close": 12.18, "volume": 59099.0}, {"date": "2020-02-14", "close": 8.55, "volume": 1190137.0}, {"date": "2020-02-18", "close": 8.12, "volume": 279287.0}, {"date": "2020-02-19", "close": 7.7, "volume": 275714.0}, {"date": "2020-02-20", "close": 7.61, "volume": 82216.0}, {"date": "2020-02-21", "close": 7.02, "volume": 137898.0}, {"date": "2020-02-24", "close": 7.05, "volume": 132496.0}, {"date": "2020-02-25", "close": 6.86, "volume": 118010.0}, {"date": "2020-02-26", "close": 6.84, "volume": 108417.0}, {"date": "2020-02-27", "close": 6.59, "volume": 108958.0}, {"date": "2020-02-28", "close": 6.85, "volume": 110956.0}, {"date": "2020-03-02", "close": 6.95, "volume": 91976.0}, {"date": "2020-03-03", "close": 6.67, "volume": 71937.0}, {"date": "2020-03-04", "close": 7.25, "volume": 111667.0}, {"date": "2020-03-05", "close": 7.49, "volume": 53682.0}, {"date": "2020-03-06", "close": 7.74, "volume": 94884.0}, {"date": "2020-03-09", "close": 7.21, "volume": 107306.0}, {"date": "2020-03-10", "close": 7.11, "volume": 47393.0}, {"date": "2020-03-11", "close": 6.36, "volume": 118653.0}, {"date": "2020-03-12", "close": 6.08, "volume": 98586.0}, {"date": "2020-03-13", "close": 5.77, "volume": 192175.0}, {"date": "2020-03-16", "close": 5.23, "volume": 135123.0}, {"date": "2020-03-17", "close": 6.99, "volume": 204372.0}, {"date": "2020-03-18", "close": 6.27, "volume": 156877.0}, {"date": "2020-03-19", "close": 6.29, "volume": 130745.0}, {"date": "2020-03-20", "close": 6.07, "volume": 112482.0}, {"date": "2020-03-23", "close": 5.77, "volume": 64986.0}, {"date": "2020-03-24", "close": 6.3, "volume": 92422.0}, {"date": "2020-03-25", "close": 6.13, "volume": 71167.0}, {"date": "2020-03-26", "close": 6.36, "volume": 107568.0}, {"date": "2020-03-27", "close": 6.68, "volume": 72001.0}, {"date": "2020-03-30", "close": 6.74, "volume": 41517.0}, {"date": "2020-03-31", "close": 7.16, "volume": 99548.0}, {"date": "2020-04-01", "close": 6.23, "volume": 80641.0}, {"date": "2020-04-02", "close": 6.27, "volume": 46384.0}, {"date": "2020-04-03", "close": 6.56, "volume": 70384.0}, {"date": "2020-04-06", "close": 7.25, "volume": 83856.0}, {"date": "2020-04-07", "close": 6.89, "volume": 135974.0}, {"date": "2020-04-08", "close": 6.87, "volume": 48780.0}, {"date": "2020-04-09", "close": 6.98, "volume": 85048.0}, {"date": "2020-04-13", "close": 6.77, "volume": 71448.0}, {"date": "2020-04-14", "close": 7.17, "volume": 92756.0}, {"date": "2020-04-15", "close": 6.61, "volume": 54512.0}, {"date": "2020-04-16", "close": 6.4, "volume": 55399.0}, {"date": "2020-04-17", "close": 6.89, "volume": 91474.0}, {"date": "2020-04-20", "close": 6.53, "volume": 54849.0}, {"date": "2020-04-21", "close": 6.57, "volume": 83677.0}, {"date": "2020-04-22", "close": 6.9, "volume": 57941.0}, {"date": "2020-04-23", "close": 7.01, "volume": 50530.0}, {"date": "2020-04-24", "close": 7.93, "volume": 115384.0}, {"date": "2020-04-27", "close": 9.6, "volume": 181257.0}, {"date": "2020-04-28", "close": 10.23, "volume": 287683.0}, {"date": "2020-04-29", "close": 10.42, "volume": 224444.0}, {"date": "2020-04-30", "close": 11.23, "volume": 259269.0}, {"date": "2020-05-01", "close": 8.6, "volume": 440425.0}, {"date": "2020-05-04", "close": 8.08, "volume": 158222.0}, {"date": "2020-05-05", "close": 8.55, "volume": 143237.0}, {"date": "2020-05-06", "close": 8.99, "volume": 115353.0}, {"date": "2020-05-07", "close": 8.99, "volume": 149696.0}, {"date": "2020-05-08", "close": 11.02, "volume": 358106.0}, {"date": "2020-05-11", "close": 11.74, "volume": 432930.0}, {"date": "2020-05-12", "close": 13.09, "volume": 684388.0}, {"date": "2020-05-13", "close": 11.44, "volume": 132439.0}, {"date": "2020-05-14", "close": 11.465, "volume": 117790.0}, {"date": "2020-05-15", "close": 10.83, "volume": 135540.0}, {"date": "2020-05-18", "close": 10.66, "volume": 127698.0}, {"date": "2020-05-19", "close": 10.11, "volume": 126907.0}, {"date": "2020-05-20", "close": 10.26, "volume": 87600.0}, {"date": "2020-05-21", "close": 10.0, "volume": 145343.0}, {"date": "2020-05-22", "close": 10.02, "volume": 120016.0}, {"date": "2020-05-26", "close": 9.75, "volume": 147448.0}, {"date": "2020-05-27", "close": 9.88, "volume": 110782.0}, {"date": "2020-05-28", "close": 9.5, "volume": 100749.0}, {"date": "2020-05-29", "close": 9.09, "volume": 131637.0}, {"date": "2020-06-01", "close": 8.86, "volume": 77541.0}, {"date": "2020-06-02", "close": 8.76, "volume": 86365.0}, {"date": "2020-06-03", "close": 8.94, "volume": 78576.0}, {"date": "2020-06-04", "close": 8.58, "volume": 92144.0}, {"date": "2020-06-05", "close": 8.61, "volume": 142212.0}, {"date": "2020-06-08", "close": 9.14, "volume": 224601.0}, {"date": "2020-06-09", "close": 8.41, "volume": 187756.0}, {"date": "2020-06-10", "close": 8.02, "volume": 196084.0}, {"date": "2020-06-11", "close": 8.05, "volume": 234227.0}, {"date": "2020-06-12", "close": 8.32, "volume": 152291.0}, {"date": "2020-06-15", "close": 8.69, "volume": 131134.0}, {"date": "2020-06-16", "close": 9.51, "volume": 119229.0}, {"date": "2020-06-17", "close": 9.66, "volume": 141298.0}, {"date": "2020-06-18", "close": 10.71, "volume": 157220.0}, {"date": "2020-06-19", "close": 10.45, "volume": 203521.0}, {"date": "2020-06-22", "close": 10.74, "volume": 80997.0}, {"date": "2020-06-23", "close": 10.7, "volume": 105482.0}, {"date": "2020-06-24", "close": 10.0, "volume": 126589.0}, {"date": "2020-06-25", "close": 10.04, "volume": 101221.0}, {"date": "2020-06-26", "close": 10.62, "volume": 366291.0}, {"date": "2020-06-29", "close": 10.61, "volume": 109556.0}, {"date": "2020-06-30", "close": 10.46, "volume": 71108.0}, {"date": "2020-07-01", "close": 10.22, "volume": 58468.0}, {"date": "2020-07-02", "close": 10.5, "volume": 56382.0}, {"date": "2020-07-06", "close": 10.36, "volume": 55906.0}, {"date": "2020-07-07", "close": 10.22, "volume": 65937.0}, {"date": "2020-07-08", "close": 10.41, "volume": 70432.0}, {"date": "2020-07-09", "close": 10.3, "volume": 53580.0}, {"date": "2020-07-10", "close": 10.42, "volume": 28342.0}, {"date": "2020-07-13", "close": 9.84, "volume": 105615.0}, {"date": "2020-07-14", "close": 9.95, "volume": 64450.0}, {"date": "2020-07-15", "close": 10.49, "volume": 76448.0}, {"date": "2020-07-16", "close": 10.87, "volume": 56213.0}, {"date": "2020-07-17", "close": 11.41, "volume": 120225.0}, {"date": "2020-07-20", "close": 11.7, "volume": 40051.0}, {"date": "2020-07-21", "close": 11.84, "volume": 111582.0}, {"date": "2020-07-22", "close": 11.43, "volume": 48524.0}, {"date": "2020-07-23", "close": 11.06, "volume": 49833.0}, {"date": "2020-07-24", "close": 10.99, "volume": 32553.0}, {"date": "2020-07-27", "close": 10.81, "volume": 35542.0}, {"date": "2020-07-28", "close": 10.79, "volume": 36189.0}, {"date": "2020-07-29", "close": 10.89, "volume": 62729.0}, {"date": "2020-07-30", "close": 10.54, "volume": 68885.0}, {"date": "2020-07-31", "close": 10.25, "volume": 64189.0}, {"date": "2020-08-03", "close": 11.06, "volume": 62011.0}, {"date": "2020-08-04", "close": 11.48, "volume": 56240.0}, {"date": "2020-08-05", "close": 11.32, "volume": 28950.0}, {"date": "2020-08-06", "close": 10.78, "volume": 33337.0}, {"date": "2020-08-07", "close": 11.13, "volume": 55985.0}, {"date": "2020-08-10", "close": 10.59, "volume": 83952.0}, {"date": "2020-08-11", "close": 10.42, "volume": 59084.0}, {"date": "2020-08-12", "close": 10.47, "volume": 37537.0}, {"date": "2020-08-13", "close": 10.54, "volume": 23724.0}, {"date": "2020-08-14", "close": 10.45, "volume": 21432.0}, {"date": "2020-08-17", "close": 10.23, "volume": 67363.0}, {"date": "2020-08-18", "close": 10.4, "volume": 57863.0}, {"date": "2020-08-19", "close": 10.57, "volume": 102808.0}, {"date": "2020-08-20", "close": 10.52, "volume": 75820.0}, {"date": "2020-08-21", "close": 10.47, "volume": 43807.0}, {"date": "2020-08-24", "close": 10.39, "volume": 61468.0}, {"date": "2020-08-25", "close": 10.15, "volume": 112124.0}, {"date": "2020-08-26", "close": 10.19, "volume": 49599.0}, {"date": "2020-08-27", "close": 10.01, "volume": 108522.0}, {"date": "2020-08-28", "close": 9.81, "volume": 111359.0}, {"date": "2020-08-31", "close": 9.89, "volume": 114368.0}, {"date": "2020-09-01", "close": 9.62, "volume": 42642.0}, {"date": "2020-09-02", "close": 9.37, "volume": 79490.0}, {"date": "2020-09-03", "close": 9.42, "volume": 51700.0}, {"date": "2020-09-04", "close": 9.27, "volume": 106210.0}, {"date": "2020-09-08", "close": 9.6, "volume": 91705.0}, {"date": "2020-09-09", "close": 9.46, "volume": 107294.0}, {"date": "2020-09-10", "close": 10.94, "volume": 378159.0}, {"date": "2020-09-11", "close": 11.25, "volume": 185376.0}, {"date": "2020-09-14", "close": 11.83, "volume": 66332.0}, {"date": "2020-09-15", "close": 11.67, "volume": 84809.0}, {"date": "2020-09-16", "close": 12.19, "volume": 156713.0}, {"date": "2020-09-17", "close": 12.5, "volume": 56434.0}, {"date": "2020-09-18", "close": 13.14, "volume": 123797.0}, {"date": "2020-09-21", "close": 11.56, "volume": 101226.0}, {"date": "2020-09-22", "close": 11.59, "volume": 47836.0}, {"date": "2020-09-23", "close": 10.62, "volume": 65152.0}, {"date": "2020-09-24", "close": 11.08, "volume": 89871.0}, {"date": "2020-09-25", "close": 11.71, "volume": 38131.0}, {"date": "2020-09-28", "close": 11.72, "volume": 44050.0}, {"date": "2020-09-29", "close": 12.23, "volume": 60611.0}, {"date": "2020-09-30", "close": 11.79, "volume": 36084.0}, {"date": "2020-10-01", "close": 11.66, "volume": 75736.0}, {"date": "2020-10-02", "close": 13.41, "volume": 316529.0}, {"date": "2020-10-05", "close": 16.06, "volume": 805419.0}, {"date": "2020-10-06", "close": 14.83, "volume": 249758.0}, {"date": "2020-10-07", "close": 15.43, "volume": 90123.0}, {"date": "2020-10-08", "close": 15.66, "volume": 86979.0}, {"date": "2020-10-09", "close": 15.65, "volume": 39987.0}, {"date": "2020-10-12", "close": 15.4, "volume": 43676.0}, {"date": "2020-10-13", "close": 15.14, "volume": 39365.0}, {"date": "2020-10-14", "close": 15.21, "volume": 56277.0}, {"date": "2020-10-15", "close": 14.97, "volume": 49469.0}, {"date": "2020-10-16", "close": 14.71, "volume": 34833.0}, {"date": "2020-10-19", "close": 13.81, "volume": 83811.0}, {"date": "2020-10-20", "close": 13.81, "volume": 45903.0}, {"date": "2020-10-21", "close": 13.5, "volume": 40187.0}, {"date": "2020-10-22", "close": 13.25, "volume": 32068.0}, {"date": "2020-10-23", "close": 12.37, "volume": 148252.0}, {"date": "2020-10-26", "close": 12.82, "volume": 72485.0}, {"date": "2020-10-27", "close": 12.38, "volume": 58069.0}, {"date": "2020-10-28", "close": 12.13, "volume": 106847.0}, {"date": "2020-10-29", "close": 12.06, "volume": 38780.0}, {"date": "2020-10-30", "close": 12.11, "volume": 56568.0}, {"date": "2020-11-02", "close": 12.06, "volume": 40218.0}, {"date": "2020-11-03", "close": 12.47, "volume": 39394.0}, {"date": "2020-11-04", "close": 12.32, "volume": 36856.0}, {"date": "2020-11-05", "close": 12.01, "volume": 45549.0}, {"date": "2020-11-06", "close": 12.15, "volume": 60242.0}, {"date": "2020-11-09", "close": 11.89, "volume": 96502.0}, {"date": "2020-11-10", "close": 14.08, "volume": 215115.0}, {"date": "2020-11-11", "close": 14.67, "volume": 119368.0}, {"date": "2020-11-12", "close": 15.38, "volume": 104538.0}, {"date": "2020-11-13", "close": 14.86, "volume": 92931.0}, {"date": "2020-11-16", "close": 14.62, "volume": 47887.0}, {"date": "2020-11-17", "close": 14.28, "volume": 33367.0}, {"date": "2020-11-18", "close": 13.97, "volume": 43112.0}, {"date": "2020-11-19", "close": 14.18, "volume": 43889.0}, {"date": "2020-11-20", "close": 14.41, "volume": 42144.0}, {"date": "2020-11-23", "close": 14.41, "volume": 61159.0}, {"date": "2020-11-24", "close": 14.9, "volume": 61835.0}, {"date": "2020-11-25", "close": 14.75, "volume": 38762.0}, {"date": "2020-11-27", "close": 14.7, "volume": 22530.0}, {"date": "2020-11-30", "close": 14.9, "volume": 55423.0}, {"date": "2020-12-01", "close": 15.37, "volume": 49366.0}, {"date": "2020-12-02", "close": 18.3, "volume": 379169.0}, {"date": "2020-12-03", "close": 16.93, "volume": 107515.0}, {"date": "2020-12-04", "close": 17.14, "volume": 38227.0}, {"date": "2020-12-07", "close": 17.47, "volume": 69258.0}, {"date": "2020-12-08", "close": 17.44, "volume": 74527.0}, {"date": "2020-12-09", "close": 17.07, "volume": 37761.0}, {"date": "2020-12-10", "close": 17.09, "volume": 64829.0}, {"date": "2020-12-11", "close": 17.77, "volume": 100611.0}, {"date": "2020-12-14", "close": 18.8, "volume": 197211.0}, {"date": "2020-12-15", "close": 18.4, "volume": 79593.0}, {"date": "2020-12-16", "close": 19.19, "volume": 112119.0}, {"date": "2020-12-17", "close": 20.31, "volume": 106396.0}, {"date": "2020-12-18", "close": 22.11, "volume": 297884.0}, {"date": "2020-12-21", "close": 22.3, "volume": 154538.0}, {"date": "2020-12-22", "close": 22.98, "volume": 109638.0}, {"date": "2020-12-23", "close": 21.16, "volume": 140543.0}, {"date": "2020-12-24", "close": 21.14, "volume": 15604.0}, {"date": "2020-12-28", "close": 22.28, "volume": 110318.0}, {"date": "2020-12-29", "close": 23.07, "volume": 64936.0}, {"date": "2020-12-30", "close": 24.5, "volume": 108012.0}, {"date": "2020-12-31", "close": 23.86, "volume": 186323.0}, {"date": "2021-01-04", "close": 24.51, "volume": 126088.0}, {"date": "2021-01-05", "close": 25.28, "volume": 268596.0}, {"date": "2021-01-06", "close": 25.47, "volume": 91361.0}, {"date": "2021-01-07", "close": 25.95, "volume": 93017.0}, {"date": "2021-01-08", "close": 26.41, "volume": 163920.0}, {"date": "2021-01-11", "close": 24.67, "volume": 115701.0}, {"date": "2021-01-12", "close": 23.15, "volume": 300946.0}, {"date": "2021-01-13", "close": 25.19, "volume": 211580.0}, {"date": "2021-01-14", "close": 24.86, "volume": 118105.0}, {"date": "2021-01-15", "close": 26.94, "volume": 185455.0}, {"date": "2021-01-19", "close": 27.44, "volume": 213575.0}, {"date": "2021-01-20", "close": 28.98, "volume": 105475.0}, {"date": "2021-01-21", "close": 28.78, "volume": 97090.0}, {"date": "2021-01-22", "close": 29.53, "volume": 105483.0}, {"date": "2021-01-25", "close": 34.84, "volume": 508825.0}, {"date": "2021-01-26", "close": 34.24, "volume": 189627.0}, {"date": "2021-01-27", "close": 34.44, "volume": 114478.0}, {"date": "2021-01-28", "close": 34.43, "volume": 104496.0}, {"date": "2021-01-29", "close": 34.15, "volume": 133299.0}, {"date": "2021-02-01", "close": 33.94, "volume": 83078.0}, {"date": "2021-02-02", "close": 34.2, "volume": 90021.0}, {"date": "2021-02-03", "close": 36.62, "volume": 422899.0}, {"date": "2021-02-04", "close": 41.1, "volume": 391750.0}, {"date": "2021-02-05", "close": 44.15, "volume": 199776.0}, {"date": "2021-02-08", "close": 44.27, "volume": 209795.0}, {"date": "2021-02-09", "close": 39.14, "volume": 290812.0}, {"date": "2021-02-10", "close": 40.63, "volume": 146887.0}, {"date": "2021-02-11", "close": 36.04, "volume": 235873.0}, {"date": "2021-02-12", "close": 39.96, "volume": 168401.0}, {"date": "2021-02-16", "close": 36.06, "volume": 239524.0}, {"date": "2021-02-17", "close": 34.9, "volume": 125494.0}, {"date": "2021-02-18", "close": 34.75, "volume": 117744.0}, {"date": "2021-02-19", "close": 35.46, "volume": 118654.0}, {"date": "2021-02-22", "close": 34.45, "volume": 96448.0}, {"date": "2021-02-23", "close": 32.21, "volume": 221229.0}, {"date": "2021-02-24", "close": 31.9, "volume": 108852.0}, {"date": "2021-02-25", "close": 28.99, "volume": 123215.0}, {"date": "2021-02-26", "close": 29.25, "volume": 113934.0}, {"date": "2021-03-01", "close": 29.45, "volume": 75216.0}, {"date": "2021-03-02", "close": 29.37, "volume": 176163.0}, {"date": "2021-03-03", "close": 27.77, "volume": 133631.0}, {"date": "2021-03-04", "close": 25.15, "volume": 152730.0}, {"date": "2021-03-05", "close": 25.68, "volume": 270419.0}, {"date": "2021-03-08", "close": 24.73, "volume": 71412.0}, {"date": "2021-03-09", "close": 26.64, "volume": 65160.0}, {"date": "2021-03-10", "close": 28.8, "volume": 110072.0}, {"date": "2021-03-11", "close": 30.24, "volume": 84256.0}, {"date": "2021-03-12", "close": 30.87, "volume": 73940.0}, {"date": "2021-03-15", "close": 31.15, "volume": 68990.0}, {"date": "2021-03-16", "close": 26.3, "volume": 236801.0}, {"date": "2021-03-17", "close": 25.69, "volume": 128640.0}, {"date": "2021-03-18", "close": 24.01, "volume": 115308.0}, {"date": "2021-03-19", "close": 23.58, "volume": 191265.0}, {"date": "2021-03-22", "close": 24.03, "volume": 67834.0}, {"date": "2021-03-23", "close": 23.88, "volume": 53608.0}, {"date": "2021-03-24", "close": 23.01, "volume": 66721.0}, {"date": "2021-03-25", "close": 23.68, "volume": 84084.0}, {"date": "2021-03-26", "close": 23.09, "volume": 98614.0}, {"date": "2021-03-29", "close": 22.43, "volume": 126233.0}, {"date": "2021-03-30", "close": 22.7, "volume": 80300.0}, {"date": "2021-03-31", "close": 23.68, "volume": 230357.0}, {"date": "2021-04-01", "close": 23.64, "volume": 62888.0}, {"date": "2021-04-05", "close": 23.21, "volume": 41656.0}, {"date": "2021-04-06", "close": 22.88, "volume": 82287.0}, {"date": "2021-04-07", "close": 21.57, "volume": 76465.0}, {"date": "2021-04-08", "close": 22.02, "volume": 58946.0}, {"date": "2021-04-09", "close": 21.81, "volume": 60518.0}, {"date": "2021-04-12", "close": 21.64, "volume": 60583.0}, {"date": "2021-04-13", "close": 21.34, "volume": 82855.0}, {"date": "2021-04-14", "close": 21.51, "volume": 53307.0}, {"date": "2021-04-15", "close": 21.77, "volume": 48764.0}, {"date": "2021-04-16", "close": 21.03, "volume": 87214.0}, {"date": "2021-04-19", "close": 20.38, "volume": 48267.0}, {"date": "2021-04-20", "close": 19.93, "volume": 58158.0}, {"date": "2021-04-21", "close": 20.5, "volume": 108600.0}, {"date": "2021-04-22", "close": 20.77, "volume": 73594.0}, {"date": "2021-04-23", "close": 20.95, "volume": 39445.0}, {"date": "2021-04-26", "close": 21.9, "volume": 58264.0}, {"date": "2021-04-27", "close": 21.0, "volume": 45489.0}, {"date": "2021-04-28", "close": 20.8, "volume": 63207.0}, {"date": "2021-04-29", "close": 20.25, "volume": 54506.0}, {"date": "2021-04-30", "close": 19.26, "volume": 150525.0}, {"date": "2021-05-03", "close": 19.88, "volume": 83861.0}, {"date": "2021-05-04", "close": 18.18, "volume": 146810.0}, {"date": "2021-05-05", "close": 17.73, "volume": 90558.0}, {"date": "2021-05-06", "close": 17.33, "volume": 96624.0}, {"date": "2021-05-07", "close": 17.15, "volume": 68635.0}, {"date": "2021-05-10", "close": 16.31, "volume": 122482.0}, {"date": "2021-05-11", "close": 17.97, "volume": 121142.0}, {"date": "2021-05-12", "close": 19.03, "volume": 165711.0}, {"date": "2021-05-13", "close": 17.15, "volume": 106094.0}, {"date": "2021-05-14", "close": 17.45, "volume": 90423.0}, {"date": "2021-05-17", "close": 17.5, "volume": 31282.0}, {"date": "2021-05-18", "close": 17.68, "volume": 75518.0}, {"date": "2021-05-19", "close": 17.63, "volume": 49574.0}, {"date": "2021-05-20", "close": 18.69, "volume": 41439.0}, {"date": "2021-05-21", "close": 18.7, "volume": 35138.0}, {"date": "2021-05-24", "close": 18.02, "volume": 28624.0}, {"date": "2021-05-25", "close": 17.32, "volume": 53977.0}, {"date": "2021-05-26", "close": 18.2, "volume": 25813.0}, {"date": "2021-05-27", "close": 18.93, "volume": 22764.0}, {"date": "2021-05-28", "close": 18.04, "volume": 39686.0}, {"date": "2021-06-01", "close": 18.76, "volume": 60962.0}, {"date": "2021-06-02", "close": 19.0, "volume": 45187.0}, {"date": "2021-06-03", "close": 18.83, "volume": 37190.0}, {"date": "2021-06-04", "close": 18.54, "volume": 68517.0}, {"date": "2021-06-07", "close": 18.51, "volume": 47432.0}, {"date": "2021-06-08", "close": 18.08, "volume": 53127.0}, {"date": "2021-06-09", "close": 17.76, "volume": 26927.0}, {"date": "2021-06-10", "close": 17.68, "volume": 26387.0}, {"date": "2021-06-11", "close": 17.46, "volume": 24689.0}, {"date": "2021-06-14", "close": 17.77, "volume": 43722.0}, {"date": "2021-06-15", "close": 17.25, "volume": 25601.0}, {"date": "2021-06-16", "close": 17.44, "volume": 51917.0}, {"date": "2021-06-17", "close": 17.41, "volume": 32648.0}, {"date": "2021-06-18", "close": 17.34, "volume": 78537.0}, {"date": "2021-06-21", "close": 17.56, "volume": 38129.0}, {"date": "2021-06-22", "close": 17.64, "volume": 32771.0}, {"date": "2021-06-23", "close": 18.18, "volume": 45363.0}, {"date": "2021-06-24", "close": 18.47, "volume": 38052.0}, {"date": "2021-06-25", "close": 18.0, "volume": 193905.0}, {"date": "2021-06-28", "close": 17.23, "volume": 66245.0}, {"date": "2021-06-29", "close": 16.77, "volume": 25841.0}, {"date": "2021-06-30", "close": 16.4, "volume": 78706.0}, {"date": "2021-07-01", "close": 20.82, "volume": 2309051.0}, {"date": "2021-07-02", "close": 17.25, "volume": 365570.0}, {"date": "2021-07-06", "close": 17.59, "volume": 167721.0}, {"date": "2021-07-07", "close": 18.03, "volume": 116129.0}, {"date": "2021-07-08", "close": 18.56, "volume": 58851.0}, {"date": "2021-07-09", "close": 18.43, "volume": 56467.0}, {"date": "2021-07-12", "close": 19.3, "volume": 53018.0}, {"date": "2021-07-13", "close": 18.47, "volume": 38242.0}, {"date": "2021-07-14", "close": 17.84, "volume": 66392.0}, {"date": "2021-07-15", "close": 18.13, "volume": 27936.0}, {"date": "2021-07-16", "close": 18.06, "volume": 70028.0}, {"date": "2021-07-19", "close": 18.01, "volume": 89372.0}, {"date": "2021-07-20", "close": 18.86, "volume": 86172.0}, {"date": "2021-07-21", "close": 19.77, "volume": 76884.0}, {"date": "2021-07-22", "close": 20.17, "volume": 85165.0}, {"date": "2021-07-23", "close": 20.06, "volume": 61943.0}, {"date": "2021-07-26", "close": 19.5, "volume": 52799.0}, {"date": "2021-07-27", "close": 20.49, "volume": 132662.0}, {"date": "2021-07-28", "close": 21.15, "volume": 51413.0}, {"date": "2021-07-29", "close": 21.22, "volume": 52633.0}, {"date": "2021-07-30", "close": 20.5, "volume": 58989.0}, {"date": "2021-08-02", "close": 20.77, "volume": 45450.0}, {"date": "2021-08-03", "close": 21.46, "volume": 35480.0}, {"date": "2021-08-04", "close": 22.5, "volume": 248740.0}, {"date": "2021-08-05", "close": 22.45, "volume": 86862.0}, {"date": "2021-08-06", "close": 22.9, "volume": 41089.0}, {"date": "2021-08-09", "close": 22.61, "volume": 63269.0}, {"date": "2021-08-10", "close": 24.71, "volume": 136202.0}, {"date": "2021-08-11", "close": 24.25, "volume": 113439.0}, {"date": "2021-08-12", "close": 23.46, "volume": 67308.0}, {"date": "2021-08-13", "close": 22.43, "volume": 46061.0}, {"date": "2021-08-16", "close": 21.89, "volume": 83458.0}, {"date": "2021-08-17", "close": 21.9, "volume": 77783.0}, {"date": "2021-08-18", "close": 21.71, "volume": 45195.0}, {"date": "2021-08-19", "close": 21.12, "volume": 35837.0}, {"date": "2021-08-20", "close": 21.92, "volume": 64850.0}, {"date": "2021-08-23", "close": 23.03, "volume": 51089.0}, {"date": "2021-08-24", "close": 22.7, "volume": 35321.0}, {"date": "2021-08-25", "close": 23.4, "volume": 34666.0}, {"date": "2021-08-26", "close": 24.02, "volume": 58283.0}, {"date": "2021-08-27", "close": 25.41, "volume": 73773.0}, {"date": "2021-08-30", "close": 26.63, "volume": 128673.0}, {"date": "2021-08-31", "close": 25.9, "volume": 61661.0}, {"date": "2021-09-01", "close": 25.48, "volume": 54566.0}, {"date": "2021-09-02", "close": 25.88, "volume": 38212.0}, {"date": "2021-09-03", "close": 24.8, "volume": 42489.0}, {"date": "2021-09-07", "close": 23.64, "volume": 65142.0}, {"date": "2021-09-08", "close": 23.37, "volume": 37742.0}, {"date": "2021-09-09", "close": 22.19, "volume": 83394.0}, {"date": "2021-09-10", "close": 20.76, "volume": 112563.0}, {"date": "2021-09-13", "close": 20.75, "volume": 65582.0}, {"date": "2021-09-14", "close": 20.45, "volume": 58761.0}, {"date": "2021-09-15", "close": 20.55, "volume": 40200.0}, {"date": "2021-09-16", "close": 21.01, "volume": 40731.0}, {"date": "2021-09-17", "close": 22.86, "volume": 145695.0}, {"date": "2021-09-20", "close": 20.62, "volume": 64602.0}, {"date": "2021-09-21", "close": 21.43, "volume": 46547.0}, {"date": "2021-09-22", "close": 19.99, "volume": 67041.0}, {"date": "2021-09-23", "close": 22.01, "volume": 58114.0}, {"date": "2021-09-24", "close": 23.2, "volume": 67312.0}, {"date": "2021-09-27", "close": 22.49, "volume": 60186.0}, {"date": "2021-09-28", "close": 22.2, "volume": 40666.0}, {"date": "2021-09-29", "close": 22.27, "volume": 22420.0}, {"date": "2021-09-30", "close": 21.6, "volume": 34726.0}, {"date": "2021-10-01", "close": 21.74, "volume": 31413.0}, {"date": "2021-10-04", "close": 20.33, "volume": 35283.0}, {"date": "2021-10-05", "close": 20.5, "volume": 26926.0}, {"date": "2021-10-06", "close": 20.84, "volume": 26170.0}, {"date": "2021-10-07", "close": 21.12, "volume": 36508.0}, {"date": "2021-10-08", "close": 20.45, "volume": 31352.0}, {"date": "2021-10-11", "close": 20.55, "volume": 28315.0}, {"date": "2021-10-12", "close": 21.49, "volume": 20925.0}, {"date": "2021-10-13", "close": 21.68, "volume": 16773.0}, {"date": "2021-10-14", "close": 21.94, "volume": 20883.0}, {"date": "2021-10-15", "close": 21.65, "volume": 34058.0}, {"date": "2021-10-18", "close": 21.1, "volume": 28513.0}, {"date": "2021-10-19", "close": 21.45, "volume": 16872.0}, {"date": "2021-10-20", "close": 22.01, "volume": 15711.0}, {"date": "2021-10-21", "close": 22.35, "volume": 24776.0}, {"date": "2021-10-22", "close": 22.28, "volume": 19046.0}, {"date": "2021-10-25", "close": 21.63, "volume": 39075.0}, {"date": "2021-10-26", "close": 21.27, "volume": 29372.0}, {"date": "2021-10-27", "close": 20.54, "volume": 99780.0}, {"date": "2021-10-28", "close": 20.66, "volume": 103896.0}, {"date": "2021-10-29", "close": 21.09, "volume": 37563.0}, {"date": "2021-11-01", "close": 22.48, "volume": 39889.0}, {"date": "2021-11-02", "close": 22.9, "volume": 56448.0}, {"date": "2021-11-03", "close": 22.79, "volume": 45283.0}, {"date": "2021-11-04", "close": 23.09, "volume": 29327.0}, {"date": "2021-11-05", "close": 23.4, "volume": 45229.0}, {"date": "2021-11-08", "close": 24.4, "volume": 29493.0}, {"date": "2021-11-09", "close": 22.86, "volume": 49082.0}, {"date": "2021-11-10", "close": 21.68, "volume": 21226.0}, {"date": "2021-11-11", "close": 21.58, "volume": 20054.0}, {"date": "2021-11-12", "close": 21.63, "volume": 23110.0}, {"date": "2021-11-15", "close": 21.68, "volume": 35582.0}, {"date": "2021-11-16", "close": 21.58, "volume": 101794.0}, {"date": "2021-11-17", "close": 21.56, "volume": 33350.0}, {"date": "2021-11-18", "close": 20.48, "volume": 57673.0}, {"date": "2021-11-19", "close": 21.31, "volume": 31566.0}, {"date": "2021-11-22", "close": 21.1, "volume": 39481.0}, {"date": "2021-11-23", "close": 21.48, "volume": 39327.0}, {"date": "2021-11-24", "close": 21.7, "volume": 32721.0}, {"date": "2021-11-26", "close": 21.64, "volume": 29074.0}, {"date": "2021-11-29", "close": 20.77, "volume": 124482.0}, {"date": "2021-11-30", "close": 20.3, "volume": 69621.0}, {"date": "2021-12-01", "close": 18.53, "volume": 91086.0}, {"date": "2021-12-02", "close": 18.43, "volume": 127568.0}, {"date": "2021-12-03", "close": 18.17, "volume": 75695.0}, {"date": "2021-12-06", "close": 18.28, "volume": 58029.0}, {"date": "2021-12-07", "close": 18.55, "volume": 74283.0}, {"date": "2021-12-08", "close": 18.76, "volume": 36685.0}, {"date": "2021-12-09", "close": 18.66, "volume": 36833.0}, {"date": "2021-12-10", "close": 18.0, "volume": 63213.0}, {"date": "2021-12-13", "close": 17.47, "volume": 61588.0}, {"date": "2021-12-14", "close": 16.42, "volume": 78947.0}, {"date": "2021-12-15", "close": 17.01, "volume": 46042.0}, {"date": "2021-12-16", "close": 16.28, "volume": 44517.0}, {"date": "2021-12-17", "close": 16.15, "volume": 124031.0}, {"date": "2021-12-20", "close": 15.62, "volume": 112163.0}, {"date": "2021-12-21", "close": 15.25, "volume": 75130.0}, {"date": "2021-12-22", "close": 15.83, "volume": 129604.0}, {"date": "2021-12-23", "close": 15.53, "volume": 43664.0}, {"date": "2021-12-27", "close": 14.98, "volume": 51708.0}, {"date": "2021-12-28", "close": 14.92, "volume": 86701.0}, {"date": "2021-12-29", "close": 14.95, "volume": 69754.0}, {"date": "2021-12-30", "close": 14.78, "volume": 57496.0}, {"date": "2021-12-31", "close": 14.81, "volume": 66197.0}, {"date": "2022-01-03", "close": 14.73, "volume": 46794.0}, {"date": "2022-01-04", "close": 14.79, "volume": 78744.0}, {"date": "2022-01-05", "close": 14.06, "volume": 82002.0}, {"date": "2022-01-06", "close": 13.69, "volume": 50207.0}, {"date": "2022-01-07", "close": 13.51, "volume": 48529.0}, {"date": "2022-01-10", "close": 12.81, "volume": 116269.0}, {"date": "2022-01-11", "close": 13.37, "volume": 45665.0}, {"date": "2022-01-12", "close": 13.06, "volume": 109633.0}, {"date": "2022-01-13", "close": 12.59, "volume": 66289.0}, {"date": "2022-01-14", "close": 12.43, "volume": 95286.0}, {"date": "2022-01-18", "close": 12.02, "volume": 96268.0}, {"date": "2022-01-19", "close": 11.95, "volume": 167487.0}, {"date": "2022-01-20", "close": 11.91, "volume": 58206.0}, {"date": "2022-01-21", "close": 11.17, "volume": 143770.0}, {"date": "2022-01-24", "close": 11.24, "volume": 110471.0}, {"date": "2022-01-25", "close": 11.89, "volume": 391587.0}, {"date": "2022-01-26", "close": 12.16, "volume": 241430.0}, {"date": "2022-01-27", "close": 11.33, "volume": 160399.0}, {"date": "2022-01-28", "close": 11.27, "volume": 193274.0}, {"date": "2022-01-31", "close": 12.16, "volume": 85188.0}, {"date": "2022-02-01", "close": 12.56, "volume": 69850.0}, {"date": "2022-02-02", "close": 11.55, "volume": 152032.0}, {"date": "2022-02-03", "close": 11.11, "volume": 76178.0}, {"date": "2022-02-04", "close": 11.2, "volume": 57157.0}, {"date": "2022-02-07", "close": 10.86, "volume": 66875.0}, {"date": "2022-02-08", "close": 7.12, "volume": 1171838.0}, {"date": "2022-02-09", "close": 6.44, "volume": 671894.0}, {"date": "2022-02-10", "close": 6.76, "volume": 366575.0}, {"date": "2022-02-11", "close": 6.62, "volume": 213466.0}, {"date": "2022-02-14", "close": 6.41, "volume": 161136.0}, {"date": "2022-02-15", "close": 6.57, "volume": 129393.0}, {"date": "2022-02-16", "close": 6.62, "volume": 118866.0}, {"date": "2022-02-17", "close": 6.09, "volume": 282381.0}, {"date": "2022-02-18", "close": 5.97, "volume": 102672.0}, {"date": "2022-02-22", "close": 5.61, "volume": 217966.0}, {"date": "2022-02-23", "close": 5.22, "volume": 337161.0}, {"date": "2022-02-24", "close": 5.22, "volume": 245258.0}, {"date": "2022-02-25", "close": 5.39, "volume": 184706.0}, {"date": "2022-02-28", "close": 5.08, "volume": 151674.0}, {"date": "2022-03-01", "close": 5.09, "volume": 325514.0}, {"date": "2022-03-02", "close": 5.09, "volume": 211922.0}, {"date": "2022-03-03", "close": 4.69, "volume": 227907.0}, {"date": "2022-03-04", "close": 4.78, "volume": 228159.0}, {"date": "2022-03-07", "close": 4.62, "volume": 162508.0}, {"date": "2022-03-08", "close": 4.61, "volume": 183326.0}, {"date": "2022-03-09", "close": 5.02, "volume": 147381.0}, {"date": "2022-03-10", "close": 4.8, "volume": 127279.0}, {"date": "2022-03-11", "close": 4.44, "volume": 152934.0}, {"date": "2022-03-14", "close": 4.21, "volume": 161193.0}, {"date": "2022-03-15", "close": 4.66, "volume": 171574.0}, {"date": "2022-03-16", "close": 4.79, "volume": 165904.0}, {"date": "2022-03-17", "close": 5.2, "volume": 143545.0}, {"date": "2022-03-18", "close": 5.66, "volume": 157630.0}, {"date": "2022-03-21", "close": 5.1, "volume": 120671.0}, {"date": "2022-03-22", "close": 5.27, "volume": 70657.0}, {"date": "2022-03-23", "close": 5.0, "volume": 113105.0}, {"date": "2022-03-24", "close": 5.09, "volume": 103297.0}, {"date": "2022-03-25", "close": 4.92, "volume": 113975.0}, {"date": "2022-03-28", "close": 4.85, "volume": 89066.0}, {"date": "2022-03-29", "close": 5.2, "volume": 146698.0}, {"date": "2022-03-30", "close": 4.96, "volume": 90125.0}, {"date": "2022-03-31", "close": 4.86, "volume": 116608.0}, {"date": "2022-04-01", "close": 3.55, "volume": 775016.0}, {"date": "2022-04-04", "close": 3.55, "volume": 190599.0}, {"date": "2022-04-05", "close": 3.72, "volume": 150828.0}, {"date": "2022-04-06", "close": 3.92, "volume": 344515.0}, {"date": "2022-04-07", "close": 3.59, "volume": 139196.0}, {"date": "2022-04-08", "close": 3.59, "volume": 194123.0}, {"date": "2022-04-11", "close": 3.63, "volume": 158152.0}, {"date": "2022-04-12", "close": 3.86, "volume": 241698.0}, {"date": "2022-04-13", "close": 3.72, "volume": 227526.0}, {"date": "2022-04-14", "close": 3.47, "volume": 130546.0}, {"date": "2022-04-18", "close": 3.15, "volume": 491491.0}, {"date": "2022-04-19", "close": 3.38, "volume": 1438796.0}, {"date": "2022-04-20", "close": 3.69, "volume": 449280.0}, {"date": "2022-04-21", "close": 4.28, "volume": 796541.0}, {"date": "2022-04-22", "close": 3.18, "volume": 688942.0}, {"date": "2022-04-25", "close": 3.17, "volume": 364552.0}, {"date": "2022-04-26", "close": 2.91, "volume": 262000.0}, {"date": "2022-04-27", "close": 2.63, "volume": 244533.0}, {"date": "2022-04-28", "close": 2.73, "volume": 369274.0}, {"date": "2022-04-29", "close": 2.5, "volume": 151225.0}, {"date": "2022-05-02", "close": 2.78, "volume": 132960.0}, {"date": "2022-05-03", "close": 2.74, "volume": 191719.0}, {"date": "2022-05-04", "close": 2.66, "volume": 113928.0}, {"date": "2022-05-05", "close": 2.38, "volume": 133046.0}, {"date": "2022-05-06", "close": 2.41, "volume": 69431.0}, {"date": "2022-05-09", "close": 2.33, "volume": 130502.0}, {"date": "2022-05-10", "close": 2.33, "volume": 123286.0}, {"date": "2022-05-11", "close": 1.93, "volume": 114933.0}, {"date": "2022-05-12", "close": 1.48, "volume": 443534.0}, {"date": "2022-05-13", "close": 1.7, "volume": 624335.0}, {"date": "2022-05-16", "close": 2.15, "volume": 800674.0}, {"date": "2022-05-17", "close": 2.22, "volume": 186279.0}, {"date": "2022-05-18", "close": 2.13, "volume": 111150.0}, {"date": "2022-05-19", "close": 2.14, "volume": 221819.0}, {"date": "2022-05-20", "close": 1.99, "volume": 175790.0}, {"date": "2022-05-23", "close": 1.81, "volume": 203539.0}, {"date": "2022-05-24", "close": 1.81, "volume": 78541.0}, {"date": "2022-05-25", "close": 1.79, "volume": 110030.0}, {"date": "2022-05-26", "close": 1.85, "volume": 134373.0}, {"date": "2022-05-27", "close": 2.17, "volume": 179312.0}, {"date": "2022-05-31", "close": 2.23, "volume": 84238.0}, {"date": "2022-06-01", "close": 2.03, "volume": 74687.0}, {"date": "2022-06-02", "close": 2.05, "volume": 96554.0}, {"date": "2022-06-03", "close": 2.12, "volume": 104657.0}, {"date": "2022-06-06", "close": 2.05, "volume": 188889.0}, {"date": "2022-06-07", "close": 2.37, "volume": 162862.0}, {"date": "2022-06-08", "close": 2.62, "volume": 154215.0}, {"date": "2022-06-09", "close": 2.58, "volume": 109147.0}, {"date": "2022-06-10", "close": 2.24, "volume": 109569.0}, {"date": "2022-06-13", "close": 2.13, "volume": 141331.0}, {"date": "2022-06-14", "close": 2.08, "volume": 81290.0}, {"date": "2022-06-15", "close": 2.05, "volume": 119237.0}, {"date": "2022-06-16", "close": 1.94, "volume": 102950.0}, {"date": "2022-06-17", "close": 1.99, "volume": 96781.0}, {"date": "2022-06-21", "close": 1.86, "volume": 198379.0}, {"date": "2022-06-22", "close": 1.79, "volume": 115165.0}, {"date": "2022-06-23", "close": 2.02, "volume": 117009.0}, {"date": "2022-06-24", "close": 1.94, "volume": 1572069.0}, {"date": "2022-06-27", "close": 1.93, "volume": 47296.0}, {"date": "2022-06-28", "close": 1.73, "volume": 77040.0}, {"date": "2022-06-29", "close": 1.56, "volume": 97602.0}, {"date": "2022-06-30", "close": 1.53, "volume": 95112.0}, {"date": "2022-07-01", "close": 1.52, "volume": 227630.0}, {"date": "2022-07-05", "close": 1.58, "volume": 220257.0}, {"date": "2022-07-06", "close": 1.52, "volume": 79032.0}, {"date": "2022-07-07", "close": 1.64, "volume": 164448.0}, {"date": "2022-07-08", "close": 1.73, "volume": 55756.0}, {"date": "2022-07-11", "close": 1.65, "volume": 107164.0}, {"date": "2022-07-12", "close": 1.78, "volume": 105706.0}, {"date": "2022-07-13", "close": 2.13, "volume": 275085.0}, {"date": "2022-07-14", "close": 2.08, "volume": 109742.0}, {"date": "2022-07-15", "close": 2.0, "volume": 38286.0}, {"date": "2022-07-18", "close": 1.9, "volume": 97568.0}, {"date": "2022-07-19", "close": 1.93, "volume": 33535.0}, {"date": "2022-07-20", "close": 1.99, "volume": 34457.0}, {"date": "2022-07-21", "close": 1.86, "volume": 142284.0}, {"date": "2022-07-22", "close": 1.74, "volume": 42128.0}, {"date": "2022-07-25", "close": 1.67, "volume": 121866.0}, {"date": "2022-07-26", "close": 1.71, "volume": 34973.0}, {"date": "2022-07-27", "close": 1.68, "volume": 40341.0}, {"date": "2022-07-28", "close": 1.69, "volume": 22781.0}, {"date": "2022-07-29", "close": 1.56, "volume": 77371.0}, {"date": "2022-08-01", "close": 1.59, "volume": 47881.0}, {"date": "2022-08-02", "close": 1.6, "volume": 44023.0}, {"date": "2022-08-03", "close": 1.59, "volume": 76876.0}, {"date": "2022-08-04", "close": 1.63, "volume": 209305.0}, {"date": "2022-08-05", "close": 1.59, "volume": 73654.0}, {"date": "2022-08-08", "close": 1.76, "volume": 94857.0}, {"date": "2022-08-09", "close": 1.6, "volume": 52860.0}, {"date": "2022-08-10", "close": 1.71, "volume": 110273.0}, {"date": "2022-08-11", "close": 1.74, "volume": 36261.0}, {"date": "2022-08-12", "close": 1.89, "volume": 134627.0}, {"date": "2022-08-15", "close": 1.77, "volume": 131526.0}, {"date": "2022-08-16", "close": 1.8, "volume": 159901.0}, {"date": "2022-08-17", "close": 1.6, "volume": 51974.0}, {"date": "2022-08-18", "close": 1.54, "volume": 42143.0}, {"date": "2022-08-19", "close": 1.6, "volume": 76768.0}, {"date": "2022-08-22", "close": 1.47, "volume": 223492.0}, {"date": "2022-08-23", "close": 1.42, "volume": 91394.0}, {"date": "2022-08-24", "close": 1.375, "volume": 178048.0}, {"date": "2022-08-25", "close": 1.41, "volume": 60648.0}, {"date": "2022-08-26", "close": 1.3, "volume": 52241.0}, {"date": "2022-08-29", "close": 1.26, "volume": 85730.0}, {"date": "2022-08-30", "close": 1.23, "volume": 54418.0}, {"date": "2022-08-31", "close": 1.27, "volume": 126758.0}, {"date": "2022-09-01", "close": 1.31, "volume": 86910.0}, {"date": "2022-09-02", "close": 1.32, "volume": 55329.0}, {"date": "2022-09-06", "close": 1.3, "volume": 69469.0}, {"date": "2022-09-07", "close": 1.39, "volume": 81103.0}, {"date": "2022-09-08", "close": 1.5, "volume": 38110.0}, {"date": "2022-09-09", "close": 1.62, "volume": 109276.0}, {"date": "2022-09-12", "close": 1.61, "volume": 39919.0}, {"date": "2022-09-13", "close": 1.56, "volume": 35531.0}, {"date": "2022-09-14", "close": 1.48, "volume": 26889.0}, {"date": "2022-09-15", "close": 1.49, "volume": 71133.0}, {"date": "2022-09-16", "close": 1.43, "volume": 45218.0}, {"date": "2022-09-19", "close": 1.4, "volume": 27964.0}, {"date": "2022-09-20", "close": 1.39, "volume": 177486.0}, {"date": "2022-09-21", "close": 1.49, "volume": 361644.0}, {"date": "2022-09-22", "close": 1.67, "volume": 209827.0}, {"date": "2022-09-23", "close": 1.53, "volume": 125776.0}, {"date": "2022-09-26", "close": 1.81, "volume": 4339736.0}, {"date": "2022-09-27", "close": 1.62, "volume": 371929.0}, {"date": "2022-09-28", "close": 1.79, "volume": 297128.0}, {"date": "2022-09-29", "close": 1.8, "volume": 160515.0}, {"date": "2022-09-30", "close": 2.3, "volume": 525062.0}, {"date": "2022-10-03", "close": 2.21, "volume": 423293.0}, {"date": "2022-10-04", "close": 2.47, "volume": 836922.0}, {"date": "2022-10-05", "close": 2.65, "volume": 246029.0}, {"date": "2022-10-06", "close": 2.39, "volume": 2071849.0}, {"date": "2022-10-07", "close": 2.01, "volume": 374870.0}, {"date": "2022-10-10", "close": 1.88, "volume": 205153.0}, {"date": "2022-10-11", "close": 1.89, "volume": 153218.0}, {"date": "2022-10-12", "close": 2.15, "volume": 121089.0}, {"date": "2022-10-13", "close": 2.4, "volume": 124385.0}, {"date": "2022-10-14", "close": 2.26, "volume": 104609.0}, {"date": "2022-10-17", "close": 2.4, "volume": 89335.0}, {"date": "2022-10-18", "close": 2.32, "volume": 57761.0}, {"date": "2022-10-19", "close": 2.16, "volume": 71673.0}, {"date": "2022-10-20", "close": 2.14, "volume": 83699.0}, {"date": "2022-10-21", "close": 2.22, "volume": 94074.0}, {"date": "2022-10-24", "close": 2.21, "volume": 56011.0}, {"date": "2022-10-25", "close": 2.34, "volume": 60867.0}, {"date": "2022-10-26", "close": 2.39, "volume": 43738.0}, {"date": "2022-10-27", "close": 2.27, "volume": 35968.0}, {"date": "2022-10-28", "close": 2.17, "volume": 74210.0}, {"date": "2022-10-31", "close": 2.11, "volume": 92572.0}, {"date": "2022-11-01", "close": 2.04, "volume": 38204.0}, {"date": "2022-11-02", "close": 2.08, "volume": 69900.0}, {"date": "2022-11-03", "close": 2.08, "volume": 47139.0}, {"date": "2022-11-04", "close": 2.05, "volume": 46627.0}, {"date": "2022-11-07", "close": 2.09, "volume": 34800.0}, {"date": "2022-11-08", "close": 1.99, "volume": 47720.0}, {"date": "2022-11-09", "close": 1.84, "volume": 103901.0}, {"date": "2022-11-10", "close": 2.08, "volume": 85347.0}, {"date": "2022-11-11", "close": 2.04, "volume": 72081.0}, {"date": "2022-11-14", "close": 2.21, "volume": 81418.0}, {"date": "2022-11-15", "close": 2.07, "volume": 64616.0}, {"date": "2022-11-16", "close": 1.99, "volume": 29343.0}, {"date": "2022-11-17", "close": 1.94, "volume": 38475.0}, {"date": "2022-11-18", "close": 1.92, "volume": 21631.0}, {"date": "2022-11-21", "close": 1.73, "volume": 149116.0}, {"date": "2022-11-22", "close": 1.77, "volume": 42418.0}, {"date": "2022-11-23", "close": 1.83, "volume": 48209.0}, {"date": "2022-11-25", "close": 1.88, "volume": 50397.0}, {"date": "2022-11-28", "close": 1.95, "volume": 70184.0}, {"date": "2022-11-29", "close": 1.83, "volume": 38512.0}, {"date": "2022-11-30", "close": 2.0, "volume": 69141.0}, {"date": "2022-12-01", "close": 1.93, "volume": 87738.0}, {"date": "2022-12-02", "close": 2.11, "volume": 100914.0}, {"date": "2022-12-05", "close": 2.23, "volume": 98237.0}, {"date": "2022-12-06", "close": 2.65, "volume": 695066.0}, {"date": "2022-12-07", "close": 2.54, "volume": 190668.0}, {"date": "2022-12-08", "close": 2.57, "volume": 83353.0}, {"date": "2022-12-09", "close": 2.89, "volume": 185037.0}, {"date": "2022-12-12", "close": 2.61, "volume": 146474.0}, {"date": "2022-12-13", "close": 2.55, "volume": 48088.0}, {"date": "2022-12-14", "close": 2.53, "volume": 59891.0}, {"date": "2022-12-15", "close": 2.52, "volume": 17694.0}, {"date": "2022-12-16", "close": 2.56, "volume": 31299.0}, {"date": "2022-12-19", "close": 2.7, "volume": 99103.0}, {"date": "2022-12-20", "close": 2.72, "volume": 55308.0}, {"date": "2022-12-21", "close": 2.55, "volume": 64772.0}, {"date": "2022-12-22", "close": 2.415, "volume": 207077.0}, {"date": "2022-12-23", "close": 2.53, "volume": 59758.0}, {"date": "2022-12-27", "close": 2.48, "volume": 81312.0}, {"date": "2022-12-28", "close": 2.42, "volume": 27901.0}, {"date": "2022-12-29", "close": 2.75, "volume": 159587.0}, {"date": "2022-12-30", "close": 2.77, "volume": 71465.0}, {"date": "2023-01-03", "close": 2.75, "volume": 57062.0}, {"date": "2023-01-04", "close": 2.67, "volume": 40425.0}, {"date": "2023-01-05", "close": 2.7, "volume": 28533.0}, {"date": "2023-01-06", "close": 2.83, "volume": 74802.0}, {"date": "2023-01-09", "close": 3.21, "volume": 180433.0}, {"date": "2023-01-10", "close": 3.38, "volume": 136229.0}, {"date": "2023-01-11", "close": 3.36, "volume": 42018.0}, {"date": "2023-01-12", "close": 3.74, "volume": 130553.0}, {"date": "2023-01-13", "close": 3.88, "volume": 122897.0}, {"date": "2023-01-17", "close": 3.39, "volume": 161467.0}, {"date": "2023-01-18", "close": 3.29, "volume": 53062.0}, {"date": "2023-01-19", "close": 2.89, "volume": 94772.0}, {"date": "2023-01-20", "close": 2.85, "volume": 55688.0}, {"date": "2023-01-23", "close": 2.88, "volume": 101158.0}, {"date": "2023-01-24", "close": 2.98, "volume": 78462.0}, {"date": "2023-01-25", "close": 3.21, "volume": 49637.0}, {"date": "2023-01-26", "close": 3.15, "volume": 35768.0}, {"date": "2023-01-27", "close": 3.21, "volume": 25566.0}, {"date": "2023-01-30", "close": 3.03, "volume": 46019.0}, {"date": "2023-01-31", "close": 3.13, "volume": 38364.0}, {"date": "2023-02-01", "close": 3.27, "volume": 46133.0}, {"date": "2023-02-02", "close": 3.4, "volume": 50922.0}, {"date": "2023-02-03", "close": 3.41, "volume": 22191.0}, {"date": "2023-02-06", "close": 3.39, "volume": 37814.0}, {"date": "2023-02-07", "close": 3.39, "volume": 27051.0}, {"date": "2023-02-08", "close": 3.26, "volume": 29740.0}, {"date": "2023-02-09", "close": 3.13, "volume": 53011.0}, {"date": "2023-02-10", "close": 2.99, "volume": 81575.0}, {"date": "2023-02-13", "close": 2.98, "volume": 54669.0}, {"date": "2023-02-14", "close": 2.93, "volume": 26921.0}, {"date": "2023-02-15", "close": 2.93, "volume": 26192.0}, {"date": "2023-02-16", "close": 2.91, "volume": 13372.0}, {"date": "2023-02-17", "close": 2.79, "volume": 36897.0}, {"date": "2023-02-21", "close": 2.62, "volume": 53523.0}, {"date": "2023-02-22", "close": 2.58, "volume": 24687.0}, {"date": "2023-02-23", "close": 2.52, "volume": 32962.0}, {"date": "2023-02-24", "close": 2.55, "volume": 25475.0}, {"date": "2023-02-27", "close": 2.65, "volume": 38418.0}, {"date": "2023-02-28", "close": 2.73, "volume": 59253.0}, {"date": "2023-03-01", "close": 2.62, "volume": 19271.0}, {"date": "2023-03-02", "close": 2.73, "volume": 21405.0}, {"date": "2023-03-03", "close": 2.7, "volume": 23534.0}, {"date": "2023-03-06", "close": 2.78, "volume": 28345.0}, {"date": "2023-03-07", "close": 2.92, "volume": 33672.0}, {"date": "2023-03-08", "close": 3.07, "volume": 63496.0}, {"date": "2023-03-09", "close": 3.19, "volume": 36095.0}, {"date": "2023-03-10", "close": 3.47, "volume": 95959.0}, {"date": "2023-03-13", "close": 3.29, "volume": 26678.0}, {"date": "2023-03-14", "close": 3.28, "volume": 28936.0}, {"date": "2023-03-15", "close": 3.16, "volume": 19130.0}, {"date": "2023-03-16", "close": 3.09, "volume": 23088.0}, {"date": "2023-03-17", "close": 2.98, "volume": 20774.0}, {"date": "2023-03-20", "close": 2.99, "volume": 12003.0}, {"date": "2023-03-21", "close": 3.08, "volume": 37755.0}, {"date": "2023-03-22", "close": 2.92, "volume": 21765.0}, {"date": "2023-03-23", "close": 3.0, "volume": 3683.0}, {"date": "2023-03-24", "close": 2.82, "volume": 40723.0}, {"date": "2023-03-27", "close": 2.87, "volume": 20129.0}, {"date": "2023-03-28", "close": 2.7, "volume": 66902.0}, {"date": "2023-03-29", "close": 2.51, "volume": 72754.0}, {"date": "2023-03-30", "close": 2.48, "volume": 73851.0}, {"date": "2023-03-31", "close": 3.36, "volume": 340489.0}, {"date": "2023-04-03", "close": 4.24, "volume": 508547.0}, {"date": "2023-04-04", "close": 3.95, "volume": 143054.0}, {"date": "2023-04-05", "close": 3.83, "volume": 40481.0}, {"date": "2023-04-06", "close": 3.67, "volume": 23122.0}, {"date": "2023-04-10", "close": 3.81, "volume": 25658.0}, {"date": "2023-04-11", "close": 4.11, "volume": 85333.0}, {"date": "2023-04-12", "close": 4.86, "volume": 191268.0}, {"date": "2023-04-13", "close": 6.81, "volume": 481672.0}, {"date": "2023-04-14", "close": 5.78, "volume": 288543.0}, {"date": "2023-04-17", "close": 5.81, "volume": 103542.0}, {"date": "2023-04-18", "close": 5.97, "volume": 70206.0}, {"date": "2023-04-19", "close": 5.77, "volume": 78005.0}, {"date": "2023-04-20", "close": 5.96, "volume": 84487.0}, {"date": "2023-04-21", "close": 5.92, "volume": 47886.0}, {"date": "2023-04-24", "close": 5.75, "volume": 43768.0}, {"date": "2023-04-25", "close": 5.85, "volume": 86236.0}, {"date": "2023-04-26", "close": 5.83, "volume": 73462.0}, {"date": "2023-04-27", "close": 5.91, "volume": 46872.0}, {"date": "2023-04-28", "close": 6.44, "volume": 262895.0}, {"date": "2023-05-01", "close": 6.81, "volume": 225874.0}, {"date": "2023-05-02", "close": 7.14, "volume": 115391.0}, {"date": "2023-05-03", "close": 8.51, "volume": 350202.0}, {"date": "2023-05-04", "close": 8.64, "volume": 222910.0}, {"date": "2023-05-05", "close": 7.535, "volume": 199983.0}, {"date": "2023-05-08", "close": 8.02, "volume": 97378.0}, {"date": "2023-05-09", "close": 8.04, "volume": 67621.0}, {"date": "2023-05-10", "close": 8.3, "volume": 119726.0}, {"date": "2023-05-11", "close": 7.61, "volume": 226853.0}, {"date": "2023-05-12", "close": 8.09, "volume": 154417.0}, {"date": "2023-05-15", "close": 8.01, "volume": 154293.0}, {"date": "2023-05-16", "close": 7.92, "volume": 101233.0}, {"date": "2023-05-17", "close": 7.68, "volume": 106019.0}, {"date": "2023-05-18", "close": 7.24, "volume": 116720.0}, {"date": "2023-05-19", "close": 6.8, "volume": 155712.0}, {"date": "2023-05-22", "close": 6.26, "volume": 161209.0}, {"date": "2023-05-23", "close": 6.28, "volume": 84211.0}, {"date": "2023-05-24", "close": 5.9, "volume": 57951.0}, {"date": "2023-05-25", "close": 5.95, "volume": 101825.0}, {"date": "2023-05-26", "close": 6.12, "volume": 60883.0}, {"date": "2023-05-30", "close": 5.97, "volume": 70534.0}, {"date": "2023-05-31", "close": 6.2, "volume": 74102.0}, {"date": "2023-06-01", "close": 6.36, "volume": 96648.0}, {"date": "2023-06-02", "close": 6.4, "volume": 77854.0}, {"date": "2023-06-05", "close": 6.17, "volume": 94217.0}, {"date": "2023-06-06", "close": 6.13, "volume": 53296.0}, {"date": "2023-06-07", "close": 6.43, "volume": 80729.0}, {"date": "2023-06-08", "close": 6.85, "volume": 184548.0}, {"date": "2023-06-09", "close": 6.97, "volume": 103789.0}, {"date": "2023-06-12", "close": 7.07, "volume": 80732.0}, {"date": "2023-06-13", "close": 6.73, "volume": 111572.0}, {"date": "2023-06-14", "close": 6.58, "volume": 185191.0}, {"date": "2023-06-15", "close": 6.51, "volume": 176197.0}, {"date": "2023-06-16", "close": 6.27, "volume": 153766.0}, {"date": "2023-06-20", "close": 6.08, "volume": 202318.0}, {"date": "2023-06-21", "close": 6.07, "volume": 194227.0}, {"date": "2023-06-22", "close": 6.64, "volume": 117676.0}, {"date": "2023-06-23", "close": 6.4, "volume": 1964566.0}, {"date": "2023-06-26", "close": 6.2, "volume": 111824.0}, {"date": "2023-06-27", "close": 6.33, "volume": 68891.0}, {"date": "2023-06-28", "close": 6.59, "volume": 54269.0}, {"date": "2023-06-29", "close": 6.78, "volume": 69164.0}, {"date": "2023-06-30", "close": 7.19, "volume": 134080.0}, {"date": "2023-07-03", "close": 6.65, "volume": 61145.0}, {"date": "2023-07-05", "close": 6.72, "volume": 89235.0}, {"date": "2023-07-06", "close": 6.5, "volume": 82647.0}, {"date": "2023-07-07", "close": 6.67, "volume": 67815.0}, {"date": "2023-07-10", "close": 7.35, "volume": 144804.0}, {"date": "2023-07-11", "close": 7.23, "volume": 65339.0}, {"date": "2023-07-12", "close": 7.08, "volume": 69266.0}, {"date": "2023-07-13", "close": 7.19, "volume": 91953.0}, {"date": "2023-07-14", "close": 7.0, "volume": 90837.0}, {"date": "2023-07-17", "close": 7.12, "volume": 60837.0}, {"date": "2023-07-18", "close": 7.09, "volume": 82677.0}, {"date": "2023-07-19", "close": 6.72, "volume": 63321.0}, {"date": "2023-07-20", "close": 6.59, "volume": 68981.0}, {"date": "2023-07-21", "close": 6.65, "volume": 86902.0}, {"date": "2023-07-24", "close": 6.34, "volume": 68878.0}, {"date": "2023-07-25", "close": 6.62, "volume": 50864.0}, {"date": "2023-07-26", "close": 7.1, "volume": 104710.0}, {"date": "2023-07-27", "close": 6.95, "volume": 107381.0}, {"date": "2023-07-28", "close": 8.73, "volume": 447610.0}, {"date": "2023-07-31", "close": 7.9, "volume": 216966.0}, {"date": "2023-08-01", "close": 7.35, "volume": 127821.0}, {"date": "2023-08-02", "close": 7.24, "volume": 126105.0}, {"date": "2023-08-03", "close": 7.34, "volume": 73274.0}, {"date": "2023-08-04", "close": 7.4, "volume": 63198.0}, {"date": "2023-08-07", "close": 7.13, "volume": 89415.0}, {"date": "2023-08-08", "close": 7.29, "volume": 57422.0}, {"date": "2023-08-09", "close": 7.25, "volume": 96440.0}, {"date": "2023-08-10", "close": 6.84, "volume": 175929.0}, {"date": "2023-08-11", "close": 7.22, "volume": 238847.0}, {"date": "2023-08-14", "close": 7.73, "volume": 199112.0}, {"date": "2023-08-15", "close": 7.92, "volume": 196711.0}, {"date": "2023-08-16", "close": 7.9, "volume": 117608.0}, {"date": "2023-08-17", "close": 7.94, "volume": 99425.0}, {"date": "2023-08-18", "close": 8.38, "volume": 198566.0}, {"date": "2023-08-21", "close": 7.78, "volume": 400100.0}, {"date": "2023-08-22", "close": 7.41, "volume": 495012.0}, {"date": "2023-08-23", "close": 7.6, "volume": 207332.0}, {"date": "2023-08-24", "close": 6.92, "volume": 480594.0}, {"date": "2023-08-25", "close": 7.07, "volume": 135861.0}, {"date": "2023-08-28", "close": 5.68, "volume": 695664.0}, {"date": "2023-08-29", "close": 5.39, "volume": 1437091.0}, {"date": "2023-08-30", "close": 4.69, "volume": 509474.0}, {"date": "2023-08-31", "close": 4.71, "volume": 248993.0}, {"date": "2023-09-01", "close": 4.66, "volume": 191736.0}, {"date": "2023-09-05", "close": 4.89, "volume": 228123.0}, {"date": "2023-09-06", "close": 4.83, "volume": 170101.0}, {"date": "2023-09-07", "close": 4.74, "volume": 113246.0}, {"date": "2023-09-08", "close": 4.69, "volume": 68733.0}, {"date": "2023-09-11", "close": 4.64, "volume": 121534.0}, {"date": "2023-09-12", "close": 4.59, "volume": 106804.0}, {"date": "2023-09-13", "close": 4.56, "volume": 132159.0}, {"date": "2023-09-14", "close": 4.56, "volume": 167799.0}, {"date": "2023-09-15", "close": 4.68, "volume": 260103.0}, {"date": "2023-09-18", "close": 4.39, "volume": 226856.0}, {"date": "2023-09-19", "close": 4.42, "volume": 139767.0}, {"date": "2023-09-20", "close": 4.27, "volume": 76260.0}, {"date": "2023-09-21", "close": 4.12, "volume": 88148.0}, {"date": "2023-09-22", "close": 4.25, "volume": 91614.0}, {"date": "2023-09-25", "close": 4.08, "volume": 87595.0}, {"date": "2023-09-26", "close": 4.17, "volume": 135873.0}, {"date": "2023-09-27", "close": 4.14, "volume": 124114.0}, {"date": "2023-09-28", "close": 4.36, "volume": 182413.0}, {"date": "2023-09-29", "close": 4.03, "volume": 206567.0}, {"date": "2023-10-02", "close": 4.055, "volume": 142770.0}, {"date": "2023-10-03", "close": 3.97, "volume": 151634.0}, {"date": "2023-10-04", "close": 3.89, "volume": 137249.0}, {"date": "2023-10-05", "close": 4.16, "volume": 174704.0}, {"date": "2023-10-06", "close": 4.33, "volume": 73524.0}, {"date": "2023-10-09", "close": 4.12, "volume": 114000.0}, {"date": "2023-10-10", "close": 4.46, "volume": 106435.0}, {"date": "2023-10-11", "close": 4.3, "volume": 136735.0}, {"date": "2023-10-12", "close": 4.06, "volume": 39677.0}, {"date": "2023-10-13", "close": 4.06, "volume": 64328.0}, {"date": "2023-10-16", "close": 4.24, "volume": 66993.0}, {"date": "2023-10-17", "close": 4.42, "volume": 87878.0}, {"date": "2023-10-18", "close": 4.13, "volume": 79625.0}, {"date": "2023-10-19", "close": 3.97, "volume": 78371.0}, {"date": "2023-10-20", "close": 4.03, "volume": 124012.0}, {"date": "2023-10-23", "close": 3.96, "volume": 62131.0}, {"date": "2023-10-24", "close": 4.07, "volume": 54577.0}, {"date": "2023-10-25", "close": 3.99, "volume": 67140.0}, {"date": "2023-10-26", "close": 3.85, "volume": 109097.0}, {"date": "2023-10-27", "close": 4.17, "volume": 93459.0}, {"date": "2023-10-30", "close": 4.41, "volume": 100618.0}, {"date": "2023-10-31", "close": 4.52, "volume": 122299.0}, {"date": "2023-11-01", "close": 4.38, "volume": 167426.0}, {"date": "2023-11-02", "close": 4.49, "volume": 100041.0}, {"date": "2023-11-03", "close": 4.92, "volume": 232870.0}, {"date": "2023-11-06", "close": 5.19, "volume": 299324.0}, {"date": "2023-11-07", "close": 5.31, "volume": 121034.0}, {"date": "2023-11-08", "close": 5.09, "volume": 189775.0}, {"date": "2023-11-09", "close": 4.625, "volume": 109236.0}, {"date": "2023-11-10", "close": 5.16, "volume": 116007.0}, {"date": "2023-11-13", "close": 5.41, "volume": 184607.0}, {"date": "2023-11-14", "close": 5.82, "volume": 166630.0}, {"date": "2023-11-15", "close": 6.38, "volume": 315935.0}, {"date": "2023-11-16", "close": 6.24, "volume": 290205.0}, {"date": "2023-11-17", "close": 6.12, "volume": 197167.0}, {"date": "2023-11-20", "close": 6.26, "volume": 163869.0}, {"date": "2023-11-21", "close": 6.61, "volume": 338517.0}, {"date": "2023-11-22", "close": 6.69, "volume": 99292.0}, {"date": "2023-11-24", "close": 7.27, "volume": 159366.0}, {"date": "2023-11-27", "close": 8.84, "volume": 453192.0}, {"date": "2023-11-28", "close": 8.74, "volume": 597361.0}, {"date": "2023-11-29", "close": 9.24, "volume": 634057.0}, {"date": "2023-11-30", "close": 9.03, "volume": 478427.0}, {"date": "2023-12-01", "close": 9.16, "volume": 345302.0}, {"date": "2023-12-04", "close": 10.27, "volume": 618368.0}, {"date": "2023-12-05", "close": 9.4, "volume": 452663.0}, {"date": "2023-12-06", "close": 9.01, "volume": 463057.0}, {"date": "2023-12-07", "close": 9.32, "volume": 305742.0}, {"date": "2023-12-08", "close": 9.48, "volume": 425439.0}, {"date": "2023-12-11", "close": 9.18, "volume": 412970.0}, {"date": "2023-12-12", "close": 9.39, "volume": 264848.0}, {"date": "2023-12-13", "close": 10.09, "volume": 367809.0}, {"date": "2023-12-14", "close": 9.45, "volume": 404519.0}, {"date": "2023-12-15", "close": 9.84, "volume": 353075.0}, {"date": "2023-12-18", "close": 9.75, "volume": 197335.0}, {"date": "2023-12-19", "close": 12.38, "volume": 1386010.0}, {"date": "2023-12-20", "close": 11.5, "volume": 669649.0}, {"date": "2023-12-21", "close": 12.07, "volume": 299456.0}, {"date": "2023-12-22", "close": 12.66, "volume": 350516.0}, {"date": "2023-12-26", "close": 12.62, "volume": 435433.0}, {"date": "2023-12-27", "close": 12.84, "volume": 231601.0}, {"date": "2023-12-28", "close": 12.6, "volume": 405779.0}, {"date": "2023-12-29", "close": 12.24, "volume": 316322.0}, {"date": "2024-01-02", "close": 11.02, "volume": 385349.0}, {"date": "2024-01-03", "close": 10.09, "volume": 205983.0}, {"date": "2024-01-04", "close": 9.25, "volume": 296212.0}, {"date": "2024-01-05", "close": 9.03, "volume": 235899.0}, {"date": "2024-01-08", "close": 9.12, "volume": 286826.0}, {"date": "2024-01-09", "close": 8.65, "volume": 221918.0}, {"date": "2024-01-10", "close": 8.44, "volume": 253178.0}, {"date": "2024-01-11", "close": 8.13, "volume": 224634.0}, {"date": "2024-01-12", "close": 8.03, "volume": 155118.0}, {"date": "2024-01-16", "close": 8.23, "volume": 201844.0}, {"date": "2024-01-17", "close": 8.3, "volume": 154599.0}, {"date": "2024-01-18", "close": 8.49, "volume": 249029.0}, {"date": "2024-01-19", "close": 8.28, "volume": 189149.0}, {"date": "2024-01-22", "close": 9.37, "volume": 203982.0}, {"date": "2024-01-23", "close": 9.88, "volume": 278357.0}, {"date": "2024-01-24", "close": 8.7, "volume": 417772.0}, {"date": "2024-01-25", "close": 8.44, "volume": 225451.0}, {"date": "2024-01-26", "close": 8.52, "volume": 160095.0}, {"date": "2024-01-29", "close": 9.28, "volume": 142446.0}, {"date": "2024-01-30", "close": 9.08, "volume": 103589.0}, {"date": "2024-01-31", "close": 8.88, "volume": 122844.0}, {"date": "2024-02-01", "close": 8.98, "volume": 141324.0}, {"date": "2024-02-02", "close": 9.13, "volume": 141598.0}, {"date": "2024-02-05", "close": 8.72, "volume": 188613.0}, {"date": "2024-02-06", "close": 8.7, "volume": 145793.0}, {"date": "2024-02-07", "close": 8.6, "volume": 92479.0}, {"date": "2024-02-08", "close": 8.52, "volume": 140749.0}, {"date": "2024-02-09", "close": 8.38, "volume": 214182.0}, {"date": "2024-02-12", "close": 8.39, "volume": 111844.0}, {"date": "2024-02-13", "close": 7.8, "volume": 132241.0}, {"date": "2024-02-14", "close": 8.78, "volume": 214851.0}, {"date": "2024-02-15", "close": 9.2, "volume": 173206.0}, {"date": "2024-02-16", "close": 9.18, "volume": 110586.0}, {"date": "2024-02-20", "close": 9.13, "volume": 152616.0}, {"date": "2024-02-21", "close": 9.35, "volume": 114711.0}, {"date": "2024-02-22", "close": 9.45, "volume": 137579.0}, {"date": "2024-02-23", "close": 9.12, "volume": 135399.0}, {"date": "2024-02-26", "close": 9.93, "volume": 134582.0}, {"date": "2024-02-27", "close": 10.88, "volume": 304115.0}, {"date": "2024-02-28", "close": 10.16, "volume": 133010.0}, {"date": "2024-02-29", "close": 9.88, "volume": 126974.0}, {"date": "2024-03-01", "close": 10.27, "volume": 90784.0}, {"date": "2024-03-04", "close": 9.66, "volume": 228217.0}, {"date": "2024-03-05", "close": 9.17, "volume": 272558.0}, {"date": "2024-03-06", "close": 9.305, "volume": 117688.0}, {"date": "2024-03-07", "close": 9.45, "volume": 52225.0}, {"date": "2024-03-08", "close": 9.64, "volume": 164296.0}, {"date": "2024-03-11", "close": 10.68, "volume": 306239.0}, {"date": "2024-03-12", "close": 10.86, "volume": 166289.0}, {"date": "2024-03-13", "close": 10.74, "volume": 105941.0}, {"date": "2024-03-14", "close": 10.24, "volume": 117856.0}, {"date": "2024-03-15", "close": 10.31, "volume": 252191.0}, {"date": "2024-03-18", "close": 9.8, "volume": 68760.0}, {"date": "2024-03-19", "close": 9.32, "volume": 159756.0}, {"date": "2024-03-20", "close": 9.44, "volume": 105546.0}, {"date": "2024-03-21", "close": 9.43, "volume": 96053.0}, {"date": "2024-03-22", "close": 8.96, "volume": 132563.0}, {"date": "2024-03-25", "close": 8.54, "volume": 125879.0}, {"date": "2024-03-26", "close": 8.25, "volume": 113873.0}, {"date": "2024-03-27", "close": 8.4, "volume": 152690.0}, {"date": "2024-03-28", "close": 8.71, "volume": 310476.0}, {"date": "2024-04-01", "close": 7.99, "volume": 404397.0}, {"date": "2024-04-02", "close": 7.69, "volume": 375415.0}, {"date": "2024-04-03", "close": 7.94, "volume": 241703.0}, {"date": "2024-04-04", "close": 7.61, "volume": 255322.0}, {"date": "2024-04-05", "close": 7.57, "volume": 125837.0}, {"date": "2024-04-08", "close": 7.52, "volume": 172379.0}, {"date": "2024-04-09", "close": 7.53, "volume": 120182.0}, {"date": "2024-04-10", "close": 7.41, "volume": 137653.0}, {"date": "2024-04-11", "close": 7.26, "volume": 233990.0}, {"date": "2024-04-12", "close": 7.22, "volume": 133963.0}, {"date": "2024-04-15", "close": 7.82, "volume": 328356.0}, {"date": "2024-04-16", "close": 7.78, "volume": 113563.0}, {"date": "2024-04-17", "close": 7.47, "volume": 149671.0}, {"date": "2024-04-18", "close": 7.36, "volume": 147946.0}, {"date": "2024-04-19", "close": 7.19, "volume": 180938.0}, {"date": "2024-04-22", "close": 6.85, "volume": 94131.0}, {"date": "2024-04-23", "close": 6.86, "volume": 124448.0}, {"date": "2024-04-24", "close": 6.86, "volume": 129156.0}, {"date": "2024-04-25", "close": 6.69, "volume": 117307.0}, {"date": "2024-04-26", "close": 7.19, "volume": 71325.0}, {"date": "2024-04-29", "close": 7.25, "volume": 161684.0}, {"date": "2024-04-30", "close": 7.37, "volume": 195730.0}, {"date": "2024-05-01", "close": 7.6, "volume": 129697.0}, {"date": "2024-05-02", "close": 8.05, "volume": 179846.0}, {"date": "2024-05-03", "close": 7.82, "volume": 169447.0}, {"date": "2024-05-06", "close": 7.73, "volume": 194682.0}, {"date": "2024-05-07", "close": 7.6, "volume": 233503.0}, {"date": "2024-05-08", "close": 6.9, "volume": 147815.0}, {"date": "2024-05-09", "close": 6.95, "volume": 217170.0}, {"date": "2024-05-10", "close": 7.45, "volume": 150500.0}, {"date": "2024-05-13", "close": 7.15, "volume": 272503.0}, {"date": "2024-05-14", "close": 7.69, "volume": 178541.0}, {"date": "2024-05-15", "close": 7.26, "volume": 239597.0}, {"date": "2024-05-16", "close": 7.89, "volume": 101247.0}, {"date": "2024-05-17", "close": 7.81, "volume": 170165.0}, {"date": "2024-05-20", "close": 8.58, "volume": 155811.0}, {"date": "2024-05-21", "close": 9.73, "volume": 210155.0}, {"date": "2024-05-22", "close": 11.94, "volume": 824118.0}, {"date": "2024-05-23", "close": 11.95, "volume": 262197.0}, {"date": "2024-05-24", "close": 11.37, "volume": 208655.0}, {"date": "2024-05-28", "close": 13.32, "volume": 390407.0}, {"date": "2024-05-29", "close": 12.62, "volume": 434190.0}, {"date": "2024-05-30", "close": 12.05, "volume": 486848.0}, {"date": "2024-05-31", "close": 11.55, "volume": 277032.0}, {"date": "2024-06-03", "close": 13.59, "volume": 575698.0}, {"date": "2024-06-04", "close": 14.01, "volume": 434505.0}, {"date": "2024-06-05", "close": 13.71, "volume": 229436.0}, {"date": "2024-06-06", "close": 14.545, "volume": 179853.0}, {"date": "2024-06-07", "close": 12.38, "volume": 413056.0}, {"date": "2024-06-10", "close": 12.25, "volume": 154826.0}, {"date": "2024-06-11", "close": 14.04, "volume": 248505.0}, {"date": "2024-06-12", "close": 13.37, "volume": 198196.0}, {"date": "2024-06-13", "close": 12.2, "volume": 208667.0}, {"date": "2024-06-14", "close": 12.03, "volume": 77073.0}, {"date": "2024-06-17", "close": 11.85, "volume": 192027.0}, {"date": "2024-06-18", "close": 11.4, "volume": 102841.0}, {"date": "2024-06-20", "close": 11.11, "volume": 121651.0}, {"date": "2024-06-21", "close": 10.74, "volume": 232692.0}, {"date": "2024-06-24", "close": 10.58, "volume": 239202.0}, {"date": "2024-06-25", "close": 10.02, "volume": 193453.0}, {"date": "2024-06-26", "close": 9.97, "volume": 177354.0}, {"date": "2024-06-27", "close": 11.01, "volume": 142622.0}, {"date": "2024-06-28", "close": 11.19, "volume": 879733.0}, {"date": "2024-07-01", "close": 10.83, "volume": 168515.0}, {"date": "2024-07-02", "close": 11.41, "volume": 170609.0}, {"date": "2024-07-03", "close": 11.54, "volume": 150673.0}, {"date": "2024-07-05", "close": 12.05, "volume": 163275.0}, {"date": "2024-07-08", "close": 15.51, "volume": 1813943.0}, {"date": "2024-07-09", "close": 14.74, "volume": 401119.0}, {"date": "2024-07-10", "close": 14.86, "volume": 251857.0}, {"date": "2024-07-11", "close": 16.13, "volume": 268162.0}, {"date": "2024-07-12", "close": 18.58, "volume": 458319.0}, {"date": "2024-07-15", "close": 19.51, "volume": 400928.0}, {"date": "2024-07-16", "close": 19.28, "volume": 286687.0}, {"date": "2024-07-17", "close": 16.38, "volume": 280474.0}, {"date": "2024-07-18", "close": 16.42, "volume": 199659.0}, {"date": "2024-07-19", "close": 15.96, "volume": 179520.0}, {"date": "2024-07-22", "close": 16.82, "volume": 205984.0}, {"date": "2024-07-23", "close": 17.45, "volume": 156151.0}, {"date": "2024-07-24", "close": 18.34, "volume": 230280.0}, {"date": "2024-07-25", "close": 17.71, "volume": 331347.0}, {"date": "2024-07-26", "close": 17.07, "volume": 237638.0}, {"date": "2024-07-29", "close": 15.13, "volume": 197670.0}, {"date": "2024-07-30", "close": 14.23, "volume": 137841.0}, {"date": "2024-07-31", "close": 14.96, "volume": 150655.0}, {"date": "2024-08-01", "close": 15.1, "volume": 95871.0}, {"date": "2024-08-02", "close": 14.83, "volume": 111488.0}, {"date": "2024-08-05", "close": 14.0, "volume": 196720.0}, {"date": "2024-08-06", "close": 14.04, "volume": 109833.0}, {"date": "2024-08-07", "close": 13.76, "volume": 97680.0}, {"date": "2024-08-08", "close": 15.1, "volume": 204983.0}, {"date": "2024-08-09", "close": 15.65, "volume": 159642.0}, {"date": "2024-08-12", "close": 15.65, "volume": 211087.0}, {"date": "2024-08-13", "close": 16.91, "volume": 288900.0}, {"date": "2024-08-14", "close": 16.82, "volume": 125287.0}, {"date": "2024-08-15", "close": 19.09, "volume": 225874.0}, {"date": "2024-08-16", "close": 19.01, "volume": 157976.0}, {"date": "2024-08-19", "close": 19.96, "volume": 170590.0}, {"date": "2024-08-20", "close": 19.19, "volume": 194819.0}, {"date": "2024-08-21", "close": 21.83, "volume": 207335.0}, {"date": "2024-08-22", "close": 21.53, "volume": 118729.0}, {"date": "2024-08-23", "close": 21.48, "volume": 145407.0}, {"date": "2024-08-26", "close": 20.53, "volume": 125766.0}, {"date": "2024-08-27", "close": 18.34, "volume": 228054.0}, {"date": "2024-08-28", "close": 18.29, "volume": 109782.0}, {"date": "2024-08-29", "close": 19.27, "volume": 335354.0}, {"date": "2024-08-30", "close": 18.64, "volume": 378719.0}, {"date": "2024-09-03", "close": 17.1, "volume": 190440.0}, {"date": "2024-09-04", "close": 16.93, "volume": 94786.0}, {"date": "2024-09-05", "close": 17.48, "volume": 109546.0}, {"date": "2024-09-06", "close": 17.19, "volume": 70366.0}, {"date": "2024-09-09", "close": 17.54, "volume": 223617.0}, {"date": "2024-09-10", "close": 17.23, "volume": 143433.0}, {"date": "2024-09-11", "close": 17.14, "volume": 115845.0}, {"date": "2024-09-12", "close": 18.91, "volume": 105995.0}, {"date": "2024-09-13", "close": 18.51, "volume": 140174.0}, {"date": "2024-09-16", "close": 20.39, "volume": 192590.0}, {"date": "2024-09-17", "close": 20.33, "volume": 185071.0}, {"date": "2024-09-18", "close": 18.98, "volume": 204389.0}, {"date": "2024-09-19", "close": 18.73, "volume": 145409.0}, {"date": "2024-09-20", "close": 17.87, "volume": 512732.0}, {"date": "2024-09-23", "close": 17.32, "volume": 148910.0}, {"date": "2024-09-24", "close": 17.14, "volume": 138599.0}, {"date": "2024-09-25", "close": 16.93, "volume": 157672.0}, {"date": "2024-09-26", "close": 16.89, "volume": 108517.0}, {"date": "2024-09-27", "close": 17.205, "volume": 90456.0}, {"date": "2024-09-30", "close": 17.54, "volume": 215733.0}, {"date": "2024-10-01", "close": 16.55, "volume": 183344.0}, {"date": "2024-10-02", "close": 16.53, "volume": 100675.0}, {"date": "2024-10-03", "close": 16.1, "volume": 106928.0}, {"date": "2024-10-04", "close": 15.98, "volume": 185266.0}, {"date": "2024-10-07", "close": 16.21, "volume": 116694.0}, {"date": "2024-10-08", "close": 15.79, "volume": 104613.0}, {"date": "2024-10-09", "close": 15.74, "volume": 70354.0}, {"date": "2024-10-10", "close": 15.6, "volume": 90072.0}, {"date": "2024-10-11", "close": 17.08, "volume": 121476.0}, {"date": "2024-10-14", "close": 16.52, "volume": 114452.0}, {"date": "2024-10-15", "close": 16.39, "volume": 58467.0}, {"date": "2024-10-16", "close": 17.39, "volume": 153484.0}, {"date": "2024-10-17", "close": 17.77, "volume": 90314.0}, {"date": "2024-10-18", "close": 17.3, "volume": 92546.0}, {"date": "2024-10-21", "close": 17.81, "volume": 104382.0}, {"date": "2024-10-22", "close": 17.63, "volume": 70531.0}, {"date": "2024-10-23", "close": 16.84, "volume": 123463.0}, {"date": "2024-10-24", "close": 17.92, "volume": 138551.0}, {"date": "2024-10-25", "close": 17.62, "volume": 71468.0}, {"date": "2024-10-28", "close": 17.59, "volume": 122812.0}, {"date": "2024-10-29", "close": 17.04, "volume": 62185.0}, {"date": "2024-10-30", "close": 17.72, "volume": 102386.0}, {"date": "2024-10-31", "close": 17.43, "volume": 274793.0}, {"date": "2024-11-01", "close": 14.56, "volume": 402495.0}, {"date": "2024-11-04", "close": 15.19, "volume": 188024.0}, {"date": "2024-11-05", "close": 16.47, "volume": 120398.0}, {"date": "2024-11-06", "close": 18.05, "volume": 205818.0}, {"date": "2024-11-07", "close": 17.98, "volume": 143508.0}, {"date": "2024-11-08", "close": 19.87, "volume": 208948.0}, {"date": "2024-11-11", "close": 18.78, "volume": 169331.0}, {"date": "2024-11-12", "close": 17.74, "volume": 307819.0}, {"date": "2024-11-13", "close": 17.39, "volume": 837511.0}, {"date": "2024-11-14", "close": 17.11, "volume": 133762.0}, {"date": "2024-11-15", "close": 16.64, "volume": 91508.0}, {"date": "2024-11-18", "close": 16.48, "volume": 164693.0}, {"date": "2024-11-19", "close": 17.04, "volume": 90329.0}, {"date": "2024-11-20", "close": 16.14, "volume": 163571.0}, {"date": "2024-11-21", "close": 16.12, "volume": 80583.0}, {"date": "2024-11-22", "close": 17.68, "volume": 138427.0}, {"date": "2024-11-25", "close": 17.985, "volume": 251535.0}, {"date": "2024-11-26", "close": 20.3, "volume": 335264.0}, {"date": "2024-11-27", "close": 20.37, "volume": 179185.0}, {"date": "2024-11-29", "close": 21.4, "volume": 123050.0}, {"date": "2024-12-02", "close": 20.88, "volume": 207444.0}, {"date": "2024-12-03", "close": 20.28, "volume": 65577.0}, {"date": "2024-12-04", "close": 19.78, "volume": 172314.0}, {"date": "2024-12-05", "close": 18.76, "volume": 116165.0}, {"date": "2024-12-06", "close": 19.75, "volume": 95716.0}, {"date": "2024-12-09", "close": 18.73, "volume": 170956.0}, {"date": "2024-12-10", "close": 16.67, "volume": 290796.0}, {"date": "2024-12-11", "close": 17.27, "volume": 105315.0}, {"date": "2024-12-12", "close": 17.14, "volume": 186123.0}, {"date": "2024-12-13", "close": 17.65, "volume": 314745.0}, {"date": "2024-12-16", "close": 19.17, "volume": 318505.0}, {"date": "2024-12-17", "close": 19.24, "volume": 157823.0}, {"date": "2024-12-18", "close": 17.83, "volume": 180050.0}, {"date": "2024-12-19", "close": 17.79, "volume": 140197.0}, {"date": "2024-12-20", "close": 17.98, "volume": 166780.0}, {"date": "2024-12-23", "close": 17.4, "volume": 102767.0}, {"date": "2024-12-24", "close": 18.33, "volume": 118108.0}, {"date": "2024-12-26", "close": 18.73, "volume": 127153.0}, {"date": "2024-12-27", "close": 18.02, "volume": 102320.0}, {"date": "2024-12-30", "close": 17.66, "volume": 110923.0}, {"date": "2024-12-31", "close": 17.41, "volume": 357063.0}, {"date": "2025-01-02", "close": 17.79, "volume": 128367.0}, {"date": "2025-01-03", "close": 19.63, "volume": 136204.0}, {"date": "2025-01-06", "close": 19.15, "volume": 143710.0}, {"date": "2025-01-07", "close": 18.55, "volume": 87817.0}, {"date": "2025-01-08", "close": 18.43, "volume": 72639.0}, {"date": "2025-01-10", "close": 18.465, "volume": 164186.0}, {"date": "2025-01-13", "close": 18.02, "volume": 126420.0}, {"date": "2025-01-14", "close": 17.2, "volume": 278976.0}, {"date": "2025-01-15", "close": 17.79, "volume": 59083.0}, {"date": "2025-01-16", "close": 17.64, "volume": 60983.0}, {"date": "2025-01-17", "close": 17.61, "volume": 92511.0}, {"date": "2025-01-21", "close": 19.575, "volume": 127393.0}, {"date": "2025-01-22", "close": 18.72, "volume": 174081.0}, {"date": "2025-01-23", "close": 17.82, "volume": 107703.0}, {"date": "2025-01-24", "close": 18.12, "volume": 105299.0}, {"date": "2025-01-27", "close": 18.66, "volume": 124308.0}, {"date": "2025-01-28", "close": 19.33, "volume": 112977.0}, {"date": "2025-01-29", "close": 19.74, "volume": 136251.0}, {"date": "2025-01-30", "close": 19.66, "volume": 117624.0}, {"date": "2025-01-31", "close": 20.93, "volume": 288812.0}, {"date": "2025-02-03", "close": 20.39, "volume": 124069.0}, {"date": "2025-02-04", "close": 23.415, "volume": 206000.0}, {"date": "2025-02-05", "close": 24.56, "volume": 340988.0}, {"date": "2025-02-06", "close": 21.79, "volume": 258699.0}, {"date": "2025-02-07", "close": 21.78, "volume": 292560.0}, {"date": "2025-02-10", "close": 22.36, "volume": 164254.0}, {"date": "2025-02-11", "close": 21.64, "volume": 96469.0}, {"date": "2025-02-12", "close": 21.44, "volume": 100160.0}, {"date": "2025-02-13", "close": 21.41, "volume": 163679.0}, {"date": "2025-02-14", "close": 20.99, "volume": 135721.0}, {"date": "2025-02-18", "close": 21.89, "volume": 127957.0}, {"date": "2025-02-19", "close": 20.27, "volume": 186119.0}, {"date": "2025-02-20", "close": 20.0, "volume": 119054.0}, {"date": "2025-02-21", "close": 19.47, "volume": 147763.0}, {"date": "2025-02-24", "close": 18.76, "volume": 78322.0}, {"date": "2025-02-25", "close": 19.32, "volume": 148015.0}, {"date": "2025-02-26", "close": 19.34, "volume": 140235.0}, {"date": "2025-02-27", "close": 18.34, "volume": 100258.0}, {"date": "2025-02-28", "close": 18.31, "volume": 293358.0}, {"date": "2025-03-03", "close": 17.87, "volume": 196194.0}, {"date": "2025-03-04", "close": 17.77, "volume": 131602.0}, {"date": "2025-03-05", "close": 17.66, "volume": 184744.0}, {"date": "2025-03-06", "close": 16.92, "volume": 240943.0}, {"date": "2025-03-07", "close": 17.37, "volume": 119127.0}, {"date": "2025-03-10", "close": 17.245, "volume": 179700.0}, {"date": "2025-03-11", "close": 17.14, "volume": 160427.0}, {"date": "2025-03-12", "close": 17.13, "volume": 137855.0}, {"date": "2025-03-13", "close": 16.99, "volume": 90364.0}, {"date": "2025-03-14", "close": 16.91, "volume": 145069.0}, {"date": "2025-03-17", "close": 16.05, "volume": 264760.0}, {"date": "2025-03-18", "close": 15.99, "volume": 158818.0}, {"date": "2025-03-19", "close": 16.76, "volume": 211720.0}, {"date": "2025-03-20", "close": 16.21, "volume": 172968.0}, {"date": "2025-03-21", "close": 16.06, "volume": 222228.0}, {"date": "2025-03-24", "close": 16.07, "volume": 196658.0}, {"date": "2025-03-25", "close": 15.85, "volume": 245113.0}, {"date": "2025-03-26", "close": 15.8, "volume": 229273.0}, {"date": "2025-03-27", "close": 15.66, "volume": 282109.0}, {"date": "2025-03-28", "close": 16.6, "volume": 475939.0}, {"date": "2025-03-31", "close": 16.09, "volume": 460092.0}, {"date": "2025-04-01", "close": 15.94, "volume": 289457.0}, {"date": "2025-04-02", "close": 16.73, "volume": 265681.0}, {"date": "2025-04-03", "close": 14.53, "volume": 267951.0}, {"date": "2025-04-04", "close": 15.08, "volume": 250197.0}, {"date": "2025-04-07", "close": 15.16, "volume": 164753.0}, {"date": "2025-04-08", "close": 14.48, "volume": 182686.0}, {"date": "2025-04-09", "close": 15.57, "volume": 196603.0}, {"date": "2025-04-10", "close": 15.56, "volume": 166309.0}, {"date": "2025-04-11", "close": 16.04, "volume": 126748.0}, {"date": "2025-04-14", "close": 16.54, "volume": 234405.0}, {"date": "2025-04-15", "close": 17.03, "volume": 115371.0}, {"date": "2025-04-16", "close": 16.89, "volume": 110283.0}, {"date": "2025-04-17", "close": 17.74, "volume": 132214.0}, {"date": "2025-04-21", "close": 17.29, "volume": 127230.0}, {"date": "2025-04-22", "close": 18.27, "volume": 161585.0}, {"date": "2025-04-23", "close": 18.18, "volume": 236347.0}, {"date": "2025-04-24", "close": 19.27, "volume": 155152.0}, {"date": "2025-04-25", "close": 17.91, "volume": 189695.0}, {"date": "2025-04-28", "close": 17.95, "volume": 229469.0}, {"date": "2025-04-29", "close": 17.8, "volume": 111201.0}, {"date": "2025-04-30", "close": 17.02, "volume": 100534.0}, {"date": "2025-05-01", "close": 17.17, "volume": 218123.0}, {"date": "2025-05-02", "close": 17.19, "volume": 170703.0}, {"date": "2025-05-05", "close": 16.59, "volume": 155535.0}, {"date": "2025-05-06", "close": 16.55, "volume": 210223.0}, {"date": "2025-05-07", "close": 16.69, "volume": 101191.0}, {"date": "2025-05-08", "close": 16.85, "volume": 210595.0}, {"date": "2025-05-09", "close": 17.07, "volume": 160321.0}, {"date": "2025-05-12", "close": 16.79, "volume": 189714.0}, {"date": "2025-05-13", "close": 16.84, "volume": 136671.0}, {"date": "2025-05-14", "close": 16.3, "volume": 226811.0}, {"date": "2025-05-15", "close": 16.49, "volume": 115148.0}, {"date": "2025-05-16", "close": 17.19, "volume": 175004.0}, {"date": "2025-05-19", "close": 17.13, "volume": 129247.0}, {"date": "2025-05-20", "close": 17.07, "volume": 122452.0}, {"date": "2025-05-21", "close": 17.3, "volume": 204807.0}, {"date": "2025-05-22", "close": 16.86, "volume": 171462.0}, {"date": "2025-05-23", "close": 16.89, "volume": 152222.0}, {"date": "2025-05-27", "close": 16.93, "volume": 123355.0}, {"date": "2025-05-28", "close": 17.93, "volume": 159290.0}, {"date": "2025-05-29", "close": 17.84, "volume": 146381.0}, {"date": "2025-05-30", "close": 17.305, "volume": 154798.0}, {"date": "2025-06-02", "close": 16.88, "volume": 115392.0}, {"date": "2025-06-03", "close": 17.63, "volume": 145111.0}, {"date": "2025-06-04", "close": 17.555, "volume": 116280.0}, {"date": "2025-06-05", "close": 16.32, "volume": 229378.0}, {"date": "2025-06-06", "close": 17.1, "volume": 158354.0}, {"date": "2025-06-09", "close": 17.29, "volume": 139714.0}, {"date": "2025-06-10", "close": 17.34, "volume": 219465.0}, {"date": "2025-06-11", "close": 16.73, "volume": 176712.0}, {"date": "2025-06-12", "close": 16.18, "volume": 299185.0}, {"date": "2025-06-13", "close": 15.77, "volume": 173163.0}, {"date": "2025-06-16", "close": 15.33, "volume": 155379.0}, {"date": "2025-06-17", "close": 15.04, "volume": 232774.0}, {"date": "2025-06-18", "close": 15.05, "volume": 239620.0}, {"date": "2025-06-20", "close": 15.3, "volume": 342608.0}, {"date": "2025-06-23", "close": 15.49, "volume": 193219.0}, {"date": "2025-06-24", "close": 15.4, "volume": 173168.0}, {"date": "2025-06-25", "close": 15.31, "volume": 122859.0}, {"date": "2025-06-26", "close": 14.89, "volume": 164889.0}, {"date": "2025-06-27", "close": 15.08, "volume": 222456.0}, {"date": "2025-06-30", "close": 15.09, "volume": 131954.0}, {"date": "2025-07-01", "close": 14.84, "volume": 287259.0}, {"date": "2025-07-02", "close": 15.32, "volume": 218406.0}, {"date": "2025-07-03", "close": 15.3, "volume": 99122.0}, {"date": "2025-07-07", "close": 15.81, "volume": 269408.0}, {"date": "2025-07-08", "close": 15.53, "volume": 189788.0}, {"date": "2025-07-09", "close": 16.19, "volume": 268542.0}, {"date": "2025-07-10", "close": 17.12, "volume": 144526.0}, {"date": "2025-07-11", "close": 16.03, "volume": 116219.0}, {"date": "2025-07-14", "close": 16.07, "volume": 155259.0}, {"date": "2025-07-15", "close": 15.22, "volume": 149271.0}, {"date": "2025-07-16", "close": 15.72, "volume": 132643.0}, {"date": "2025-07-17", "close": 15.65, "volume": 159416.0}, {"date": "2025-07-18", "close": 15.1, "volume": 210216.0}, {"date": "2025-07-21", "close": 14.97, "volume": 110327.0}, {"date": "2025-07-22", "close": 15.16, "volume": 110755.0}, {"date": "2025-07-23", "close": 15.17, "volume": 104393.0}, {"date": "2025-07-24", "close": 14.87, "volume": 95488.0}, {"date": "2025-07-25", "close": 14.93, "volume": 103500.0}, {"date": "2025-07-28", "close": 15.21, "volume": 171157.0}, {"date": "2025-07-29", "close": 14.71, "volume": 134447.0}, {"date": "2025-07-30", "close": 14.73, "volume": 115938.0}, {"date": "2025-07-31", "close": 15.02, "volume": 217196.0}, {"date": "2025-08-01", "close": 14.75, "volume": 159409.0}, {"date": "2025-08-04", "close": 15.07, "volume": 131345.0}, {"date": "2025-08-05", "close": 15.25, "volume": 108650.0}, {"date": "2025-08-06", "close": 15.34, "volume": 159828.0}, {"date": "2025-08-07", "close": 14.72, "volume": 169924.0}, {"date": "2025-08-08", "close": 14.71, "volume": 101101.0}, {"date": "2025-08-11", "close": 14.88, "volume": 126649.0}, {"date": "2025-08-12", "close": 15.1, "volume": 180821.0}, {"date": "2025-08-13", "close": 16.79, "volume": 362408.0}, {"date": "2025-08-14", "close": 17.31, "volume": 330374.0}, {"date": "2025-08-15", "close": 16.16, "volume": 309150.0}, {"date": "2025-08-18", "close": 15.68, "volume": 121953.0}, {"date": "2025-08-19", "close": 15.86, "volume": 122708.0}, {"date": "2025-08-20", "close": 15.95, "volume": 120606.0}, {"date": "2025-08-21", "close": 16.0, "volume": 79347.0}, {"date": "2025-08-22", "close": 17.05, "volume": 164907.0}, {"date": "2025-08-25", "close": 16.49, "volume": 128245.0}, {"date": "2025-08-26", "close": 16.91, "volume": 166094.0}, {"date": "2025-08-27", "close": 15.85, "volume": 172349.0}, {"date": "2025-08-28", "close": 15.56, "volume": 156939.0}, {"date": "2025-08-29", "close": 15.54, "volume": 91586.0}, {"date": "2025-09-02", "close": 15.11, "volume": 154454.0}, {"date": "2025-09-03", "close": 14.99, "volume": 119198.0}, {"date": "2025-09-04", "close": 15.17, "volume": 95479.0}, {"date": "2025-09-05", "close": 15.11, "volume": 71669.0}, {"date": "2025-09-08", "close": 15.04, "volume": 127643.0}, {"date": "2025-09-09", "close": 14.94, "volume": 111730.0}, {"date": "2025-09-10", "close": 14.77, "volume": 341300.0}, {"date": "2025-09-11", "close": 15.1, "volume": 288760.0}, {"date": "2025-09-12", "close": 14.52, "volume": 438312.0}, {"date": "2025-09-15", "close": 15.74, "volume": 396914.0}, {"date": "2025-09-16", "close": 16.64, "volume": 299354.0}, {"date": "2025-09-17", "close": 16.27, "volume": 226554.0}, {"date": "2025-09-18", "close": 18.52, "volume": 547118.0}, {"date": "2025-09-19", "close": 17.61, "volume": 523812.0}, {"date": "2025-09-22", "close": 17.56, "volume": 264478.0}, {"date": "2025-09-23", "close": 17.7, "volume": 171551.0}, {"date": "2025-09-24", "close": 17.67, "volume": 128039.0}, {"date": "2025-09-25", "close": 17.09, "volume": 106626.0}, {"date": "2025-09-26", "close": 17.77, "volume": 116425.0}, {"date": "2025-09-29", "close": 17.8, "volume": 109839.0}, {"date": "2025-09-30", "close": 17.7, "volume": 108258.0}, {"date": "2025-10-01", "close": 18.12, "volume": 193466.0}, {"date": "2025-10-02", "close": 18.99, "volume": 223669.0}, {"date": "2025-10-03", "close": 19.29, "volume": 505164.0}, {"date": "2025-10-06", "close": 19.45, "volume": 159674.0}, {"date": "2025-10-07", "close": 19.87, "volume": 148951.0}, {"date": "2025-10-08", "close": 19.94, "volume": 243447.0}, {"date": "2025-10-09", "close": 19.25, "volume": 79171.0}, {"date": "2025-10-10", "close": 17.6, "volume": 236312.0}, {"date": "2025-10-13", "close": 17.33, "volume": 170872.0}, {"date": "2025-10-14", "close": 17.26, "volume": 156771.0}, {"date": "2025-10-15", "close": 17.29, "volume": 134791.0}, {"date": "2025-10-16", "close": 17.57, "volume": 116396.0}, {"date": "2025-10-17", "close": 17.56, "volume": 122755.0}, {"date": "2025-10-20", "close": 18.21, "volume": 148078.0}, {"date": "2025-10-21", "close": 18.08, "volume": 70632.0}, {"date": "2025-10-22", "close": 17.25, "volume": 113927.0}, {"date": "2025-10-23", "close": 17.395, "volume": 60159.0}, {"date": "2025-10-24", "close": 18.075, "volume": 171194.0}, {"date": "2025-10-27", "close": 17.5, "volume": 223823.0}, {"date": "2025-10-28", "close": 17.35, "volume": 106062.0}, {"date": "2025-10-29", "close": 17.11, "volume": 106358.0}, {"date": "2025-10-30", "close": 16.895, "volume": 95812.0}, {"date": "2025-10-31", "close": 16.93, "volume": 111789.0}, {"date": "2025-11-03", "close": 16.79, "volume": 114711.0}, {"date": "2025-11-04", "close": 16.06, "volume": 127552.0}, {"date": "2025-11-05", "close": 16.27, "volume": 145528.0}, {"date": "2025-11-06", "close": 15.73, "volume": 117916.0}, {"date": "2025-11-07", "close": 15.46, "volume": 110509.0}, {"date": "2025-11-10", "close": 15.355, "volume": 126042.0}, {"date": "2025-11-11", "close": 15.32, "volume": 139401.0}, {"date": "2025-11-12", "close": 15.0, "volume": 109508.0}, {"date": "2025-11-13", "close": 14.14, "volume": 355090.0}, {"date": "2025-11-14", "close": 14.4, "volume": 214315.0}, {"date": "2025-11-17", "close": 13.75, "volume": 218475.0}, {"date": "2025-11-18", "close": 13.58, "volume": 321287.0}, {"date": "2025-11-19", "close": 13.01, "volume": 150680.0}, {"date": "2025-11-20", "close": 12.66, "volume": 229703.0}, {"date": "2025-11-21", "close": 13.01, "volume": 304361.0}, {"date": "2025-11-24", "close": 13.09, "volume": 220042.0}, {"date": "2025-11-25", "close": 13.33, "volume": 116703.0}, {"date": "2025-11-26", "close": 13.79, "volume": 160696.0}, {"date": "2025-11-28", "close": 13.69, "volume": 88305.0}, {"date": "2025-12-01", "close": 13.25, "volume": 144024.0}, {"date": "2025-12-02", "close": 12.99, "volume": 125341.0}, {"date": "2025-12-03", "close": 13.49, "volume": 177131.0}, {"date": "2025-12-04", "close": 13.27, "volume": 178212.0}, {"date": "2025-12-05", "close": 13.27, "volume": 84285.0}, {"date": "2025-12-08", "close": 13.49, "volume": 146845.0}, {"date": "2025-12-09", "close": 13.69, "volume": 143838.0}, {"date": "2025-12-10", "close": 14.2, "volume": 190139.0}, {"date": "2025-12-11", "close": 13.75, "volume": 221396.0}, {"date": "2025-12-12", "close": 14.24, "volume": 270699.0}, {"date": "2025-12-15", "close": 14.13, "volume": 194692.0}, {"date": "2025-12-16", "close": 14.23, "volume": 309628.0}, {"date": "2025-12-17", "close": 14.26, "volume": 265694.0}, {"date": "2025-12-18", "close": 14.38, "volume": 202883.0}, {"date": "2025-12-19", "close": 15.26, "volume": 279385.0}, {"date": "2025-12-22", "close": 15.2, "volume": 253685.0}, {"date": "2025-12-23", "close": 14.58, "volume": 167149.0}, {"date": "2025-12-24", "close": 14.86, "volume": 64574.0}, {"date": "2025-12-26", "close": 14.4, "volume": 107099.0}, {"date": "2025-12-29", "close": 14.15, "volume": 123080.0}, {"date": "2025-12-30", "close": 13.7, "volume": 205235.0}, {"date": "2025-12-31", "close": 13.73, "volume": 189335.0}, {"date": "2026-01-02", "close": 13.39, "volume": 143616.0}, {"date": "2026-01-05", "close": 14.6, "volume": 314955.0}, {"date": "2026-01-06", "close": 14.67, "volume": 176809.0}, {"date": "2026-01-07", "close": 15.2, "volume": 156220.0}, {"date": "2026-01-08", "close": 14.72, "volume": 227692.0}, {"date": "2026-01-09", "close": 14.49, "volume": 154457.0}, {"date": "2026-01-12", "close": 14.57, "volume": 177600.0}, {"date": "2026-01-13", "close": 14.15, "volume": 159636.0}, {"date": "2026-01-14", "close": 14.3, "volume": 141701.0}, {"date": "2026-01-15", "close": 14.1, "volume": 218252.0}, {"date": "2026-01-16", "close": 14.25, "volume": 135917.0}, {"date": "2026-01-20", "close": 13.83, "volume": 93816.0}, {"date": "2026-01-21", "close": 14.36, "volume": 113631.0}, {"date": "2026-01-22", "close": 14.55, "volume": 177046.0}, {"date": "2026-01-23", "close": 15.09, "volume": 211467.0}, {"date": "2026-01-26", "close": 14.32, "volume": 168615.0}, {"date": "2026-01-27", "close": 14.32, "volume": 100734.0}, {"date": "2026-01-28", "close": 13.55, "volume": 104784.0}, {"date": "2026-01-29", "close": 13.62, "volume": 128554.0}, {"date": "2026-01-30", "close": 13.83, "volume": 207674.0}, {"date": "2026-02-02", "close": 13.71, "volume": 194237.0}, {"date": "2026-02-03", "close": 14.04, "volume": 140947.0}, {"date": "2026-02-04", "close": 15.11, "volume": 294343.0}, {"date": "2026-02-05", "close": 13.69, "volume": 399400.0}, {"date": "2026-02-06", "close": 20.75, "volume": 2837456.0}, {"date": "2026-02-09", "close": 24.21, "volume": 1241178.0}, {"date": "2026-02-10", "close": 23.92, "volume": 827085.0}, {"date": "2026-02-11", "close": 25.25, "volume": 467321.0}, {"date": "2026-02-12", "close": 23.4, "volume": 679702.0}, {"date": "2026-02-13", "close": 23.01, "volume": 309576.0}, {"date": "2026-02-17", "close": 23.67, "volume": 303193.0}, {"date": "2026-02-18", "close": 25.46, "volume": 516963.0}, {"date": "2026-02-19", "close": 25.08, "volume": 395118.0}, {"date": "2026-02-20", "close": 21.42, "volume": 1034066.0}, {"date": "2026-02-23", "close": 20.19, "volume": 635852.0}, {"date": "2026-02-24", "close": 18.99, "volume": 463190.0}, {"date": "2026-02-25", "close": 19.21, "volume": 415635.0}, {"date": "2026-02-26", "close": 19.29, "volume": 120197.0}, {"date": "2026-02-27", "close": 18.73, "volume": 166274.0}, {"date": "2026-03-02", "close": 18.85, "volume": 299543.0}, {"date": "2026-03-03", "close": 17.95, "volume": 155500.0}, {"date": "2026-03-04", "close": 18.1, "volume": 211884.0}, {"date": "2026-03-05", "close": 18.58, "volume": 330461.0}, {"date": "2026-03-06", "close": 18.14, "volume": 172002.0}, {"date": "2026-03-09", "close": 18.255, "volume": 144977.0}, {"date": "2026-03-10", "close": 19.45, "volume": 435030.0}, {"date": "2026-03-11", "close": 20.01, "volume": 237549.0}, {"date": "2026-03-12", "close": 21.3, "volume": 345232.0}, {"date": "2026-03-13", "close": 21.57, "volume": 425428.0}, {"date": "2026-03-16", "close": 21.83, "volume": 254226.0}, {"date": "2026-03-17", "close": 22.32, "volume": 262919.0}, {"date": "2026-03-18", "close": 22.51, "volume": 362846.0}, {"date": "2026-03-19", "close": 22.4, "volume": 288769.0}, {"date": "2026-03-20", "close": 22.1, "volume": 335742.0}, {"date": "2026-03-23", "close": 20.93, "volume": 342259.0}, {"date": "2026-03-24", "close": 21.29, "volume": 173346.0}, {"date": "2026-03-25", "close": 22.02, "volume": 206915.0}, {"date": "2026-03-26", "close": 21.5, "volume": 105707.0}, {"date": "2026-03-27", "close": 20.57, "volume": 154082.0}, {"date": "2026-03-30", "close": 19.63, "volume": 209576.0}, {"date": "2026-03-31", "close": 21.59, "volume": 305091.0}, {"date": "2026-04-01", "close": 23.03, "volume": 267357.0}, {"date": "2026-04-02", "close": 23.0, "volume": 143560.0}, {"date": "2026-04-06", "close": 22.94, "volume": 309318.0}, {"date": "2026-04-07", "close": 19.96, "volume": 508917.0}, {"date": "2026-04-08", "close": 19.06, "volume": 323480.0}, {"date": "2026-04-09", "close": 19.25, "volume": 169487.0}, {"date": "2026-04-10", "close": 18.67, "volume": 259916.0}, {"date": "2026-04-13", "close": 18.92, "volume": 194421.0}, {"date": "2026-04-14", "close": 20.12, "volume": 273030.0}, {"date": "2026-04-15", "close": 19.645, "volume": 182022.0}, {"date": "2026-04-16", "close": 20.51, "volume": 293490.0}, {"date": "2026-04-17", "close": 23.4, "volume": 250990.0}, {"date": "2026-04-20", "close": 23.73, "volume": 270122.0}, {"date": "2026-04-21", "close": 23.98, "volume": 200422.0}, {"date": "2026-04-22", "close": 24.43, "volume": 188715.0}, {"date": "2026-04-23", "close": 24.25, "volume": 276382.0}, {"date": "2026-04-24", "close": 23.02, "volume": 225285.0}, {"date": "2026-04-27", "close": 22.65, "volume": 265479.0}, {"date": "2026-04-28", "close": 21.83, "volume": 270840.0}, {"date": "2026-04-29", "close": 20.21, "volume": 226087.0}, {"date": "2026-04-30", "close": 21.17, "volume": 231409.0}, {"date": "2026-05-01", "close": 20.83, "volume": 231709.0}, {"date": "2026-05-04", "close": 20.03, "volume": 303492.0}, {"date": "2026-05-05", "close": 18.65, "volume": 366438.0}, {"date": "2026-05-06", "close": 19.21, "volume": 235826.0}, {"date": "2026-05-07", "close": 19.59, "volume": 222176.0}, {"date": "2026-05-08", "close": 19.08, "volume": 201712.0}, {"date": "2026-05-11", "close": 19.08, "volume": 979943.0}, {"date": "2026-05-12", "close": 23.3, "volume": 517348.0}, {"date": "2026-05-13", "close": 23.96, "volume": 301157.0}, {"date": "2026-05-14", "close": 27.1, "volume": 1216356.0}, {"date": "2026-05-15", "close": 24.55, "volume": 570712.0}, {"date": "2026-05-18", "close": 25.61, "volume": 437147.0}, {"date": "2026-05-19", "close": 24.95, "volume": 438538.0}, {"date": "2026-05-20", "close": 26.09, "volume": 256777.0}, {"date": "2026-05-21", "close": 25.56, "volume": 293959.0}, {"date": "2026-05-22", "close": 25.89, "volume": 250593.0}, {"date": "2026-05-26", "close": 26.0, "volume": 185269.0}, {"date": "2026-05-27", "close": 24.72, "volume": 303348.0}, {"date": "2026-05-28", "close": 24.74, "volume": 243360.0}, {"date": "2026-05-29", "close": 25.0, "volume": 268658.0}, {"date": "2026-06-01", "close": 24.67, "volume": 202793.0}, {"date": "2026-06-02", "close": 24.28, "volume": 230292.0}, {"date": "2026-06-03", "close": 24.99, "volume": 261523.0}, {"date": "2026-06-04", "close": 26.94, "volume": 640655.0}, {"date": "2026-06-05", "close": 25.33, "volume": 315333.0}, {"date": "2026-06-08", "close": 24.84, "volume": 242392.0}, {"date": "2026-06-09", "close": 25.77, "volume": 218633.0}, {"date": "2026-06-10", "close": 24.99, "volume": 299769.0}, {"date": "2026-06-11", "close": 26.89, "volume": 450963.0}, {"date": "2026-06-12", "close": 24.37, "volume": 403343.0}, {"date": "2026-06-15", "close": 25.925, "volume": 362958.0}, {"date": "2026-06-16", "close": 25.11, "volume": 271912.0}, {"date": "2026-06-17", "close": 25.45, "volume": 196688.0}, {"date": "2026-06-18", "close": 25.6, "volume": 364270.0}, {"date": "2026-06-22", "close": 25.71, "volume": 210629.0}, {"date": "2026-06-23", "close": 25.95, "volume": 180051.0}, {"date": "2026-06-24", "close": 25.6, "volume": 294579.0}, {"date": "2026-06-25", "close": 27.505, "volume": 273965.0}, {"date": "2026-06-26", "close": 28.45, "volume": 1813742.0}, {"date": "2026-06-29", "close": 29.24, "volume": 466633.0}, {"date": "2026-06-30", "close": 27.73, "volume": 291445.0}, {"date": "2026-07-01", "close": 28.33, "volume": 228940.0}, {"date": "2026-07-02", "close": 29.205, "volume": 182758.0}, {"date": "2026-07-06", "close": 29.11, "volume": 199558.0}, {"date": "2026-07-07", "close": 28.03, "volume": 258563.0}, {"date": "2026-07-08", "close": 28.11, "volume": 221685.0}, {"date": "2026-07-09", "close": 27.24, "volume": 551896.0}, {"date": "2026-07-10", "close": 26.29, "volume": 257621.0}, {"date": "2026-07-13", "close": 25.89, "volume": 209942.0}, {"date": "2026-07-14", "close": 25.46, "volume": 219459.0}, {"date": "2026-07-15", "close": 26.32, "volume": 183801.0}, {"date": "2026-07-16", "close": 27.38, "volume": 184105.0}, {"date": "2026-07-17", "close": 28.68, "volume": 328280.0}, {"date": "2026-07-20", "close": 28.96, "volume": 267392.0}, {"date": "2026-07-21", "close": 30.26, "volume": 283813.0}, {"date": "2026-07-22", "close": 32.76, "volume": 592550.0}, {"date": "2026-07-23", "close": 31.0, "volume": 493039.0}, {"date": "2026-07-24", "close": 30.23, "volume": 367484.0}, {"date": "2026-07-27", "close": 32.79, "volume": 432453.0}, {"date": "2026-07-28", "close": 35.47, "volume": 684997.0}, {"date": "2026-07-29", "close": 34.25, "volume": 926034.0}, {"date": "2026-07-30", "close": 35.04, "volume": 323601.0}, {"date": "2026-07-31", "close": 35.13, "volume": 277943.0}, {"date": "2026-08-03", "close": 37.73, "volume": 352341.0}, {"date": "2026-08-04", "close": 38.17, "volume": 342593.0}, {"date": "2026-08-05", "close": 37.9, "volume": 225402.0}, {"date": "2026-08-06", "close": 38.24, "volume": 267639.0}, {"date": "2026-08-07", "close": 42.41, "volume": 734623.0}, {"date": "2026-08-10", "close": 41.51, "volume": 486699.0}, {"date": "2026-08-11", "close": 44.4, "volume": 760058.0}, {"date": "2026-08-12", "close": 43.32, "volume": 335079.0}, {"date": "2026-08-13", "close": 44.92, "volume": 493638.0}, {"date": "2026-08-14", "close": 44.54, "volume": 401256.0}, {"date": "2026-08-17", "close": 46.79, "volume": 577081.0}, {"date": "2026-08-18", "close": 46.0, "volume": 526020.0}, {"date": "2026-08-19", "close": 47.02, "volume": 420892.0}, {"date": "2026-08-20", "close": 47.85, "volume": 238616.0}, {"date": "2026-08-21", "close": 50.42, "volume": 453129.0}, {"date": "2026-08-24", "close": 49.13, "volume": 345885.0}, {"date": "2026-08-25", "close": 49.0, "volume": 366678.0}, {"date": "2026-08-26", "close": 48.1, "volume": 270308.0}, {"date": "2026-08-27", "close": 48.56, "volume": 260281.0}, {"date": "2026-08-28", "close": 47.57, "volume": 266193.0}, {"date": "2026-08-31", "close": 50.33, "volume": 657949.0}, {"date": "2026-09-01", "close": 52.09, "volume": 1133569.0}, {"date": "2026-09-02", "close": 52.68, "volume": 979935.0}, {"date": "2026-09-03", "close": 54.71, "volume": 706623.0}, {"date": "2026-09-04", "close": 53.24, "volume": 515419.0}, {"date": "2026-09-08", "close": 48.79, "volume": 769575.0}, {"date": "2026-09-09", "close": 52.97, "volume": 1560826.0}], "refreshing": true}