{"ticker": "QUIK", "overview": {"cik": "882508", "ticker": "QUIK", "name": "QUICKLOGIC Corp", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001901839-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001261838-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001229575-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001172508-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001518884-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001242025-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001256983-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001571322-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027326", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001437749-26-027021", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002865", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0001437749-26-018766", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001518884-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001901839-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004859", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004858", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001261838-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016727", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001437749-26-016456", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001437749-26-016430", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001437749-26-013877", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001172508-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-04-14", "title": "Notice of proposed sale", "accession": "0001950047-26-003414", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001172508-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-04-06", "title": "Notice of proposed sale", "accession": "0001950047-26-003233", "price_sensitive": false}]}, "description": "QUICKLOGIC Corp trades as QUIK on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 620 insider filings for the company, from August 2003 to May 2026. Across those, 19 insiders disclosed 16 open-market purchases totalling $363.54K against 127 sales totalling $10.34M. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 16, "buy_sum": 363539.9605, "sell_n": 127, "sell_sum": 10337572.092699999, "net": -9974032.132199999, "insiders": 19, "first_date": "2003-08-26", "last_date": "2026-05-20"}, "metrics": {"ticker": "QUIK", "has_prices": true, "as_of": "2026-08-17", "last": 12.63, "prev_close": 12.76, "change": -0.129999999999999, "change_pct": -0.010188087774294594, "session_volume": 256059.0, "vwap_5": 13.013341061401338, "vwap_20": 13.151002926729467, "vwap_60": 17.784399545800404, "vwap_250": 13.430995196084016, "high_52w": 23.74, "low_52w": 5.485, "avg_volume_20": 288376.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001571322-26-000003", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Elias Nader", "who_key": "Nader Elias", "role": "CFO, SVP FINANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on QUIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1571322/000157132226000003/0001571322-26-000003-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001256983-26-000001", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Andrew J. Pease", "who_key": "PEASE ANDREW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on QUIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1256983/000125698326000001/0001256983-26-000001-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001242025-26-000001", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Timothy Saxe", "who_key": "SAXE TIMOTHY", "role": "SR. VP AND CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on QUIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1242025/000124202526000001/0001242025-26-000001-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001518884-26-000002", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Brian C. Faith", "who_key": "Faith Brian C", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on QUIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518884/000151888426000002/0001518884-26-000002-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001172508-26-000006", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Michael J. Farese", "who_key": "FARESE MICHAEL J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on QUIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1172508/000117250826000006/0001172508-26-000006-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001229575-26-000001", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Ron Shelton", "who_key": "Shelton Ron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on QUIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1229575/000122957526000001/0001229575-26-000001-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001261838-26-000002", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Gary H. Tauss", "who_key": "TAUSS GARY H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on QUIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1261838/000126183826000002/0001261838-26-000002-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001901839-26-000003", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Joyce Kim", "who_key": "Kim Joyce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on QUIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1901839/000190183926000003/0001901839-26-000003-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "13DG-0002012383-26-002865", "src": "13DG", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. takes a 5.8% passive stake in QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002865-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001901839-26-000002", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Joyce Kim", "who_key": "Kim Joyce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 110000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director trims QUIK: $110K", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000190183926000002/0001901839-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001518884-26-000001", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Brian C. Faith", "who_key": "Faith Brian C", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 848091.784, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $848K of QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000151888426000001/0001518884-26-000001-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001261838-26-000001", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Gary H. Tauss", "who_key": "TAUSS GARY H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 42144.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $42K of QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000126183826000001/0001261838-26-000001-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "0001172508-26-000005", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Michael J. Farese", "who_key": "FARESE MICHAEL J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 56208.00000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $56K of QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117250826000005/0001172508-26-000005-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291763}, {"id": "0001172508-26-000004", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Michael J. Farese", "who_key": "FARESE MICHAEL J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 41240.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $41K of QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117250826000004/0001172508-26-000004-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303283}, {"id": "0001172508-26-000003", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Michael J. Farese", "who_key": "FARESE MICHAEL J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 17966.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $18K of QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117250826000003/0001172508-26-000003-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332083}, {"id": "0001172508-26-000002", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Michael J. Farese", "who_key": "FARESE MICHAEL J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16615.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director trims QUIK: $17K", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117250826000002/0001172508-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342163}, {"id": "0001901839-26-000001", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Joyce Kim", "who_key": "Kim Joyce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 46337.50000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $46K of QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000190183926000001/0001901839-26-000001-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343603}, {"id": "0001172508-26-000001", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Michael J. Farese", "who_key": "FARESE MICHAEL J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 21906.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $22K of QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117250826000001/0001172508-26-000001-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001571322-26-000002", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Elias Nader", "who_key": "Nader Elias", "role": "CFO, SVP FINANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18577.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO sells $19K of QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000157132226000002/0001571322-26-000002-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379603}, {"id": "0001571322-26-000001", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Elias Nader", "who_key": "Nader Elias", "role": "CFO, SVP FINANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on QUIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000157132226000001/0001571322-26-000001-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382483}, {"id": "0001571322-25-000006", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Elias Nader", "who_key": "Nader Elias", "role": "CFO, SVP FINANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 104625.8125, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO sells $105K of QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000157132225000006/0001571322-25-000006-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474643}, {"id": "0001261838-25-000005", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Gary H. Tauss", "who_key": "TAUSS GARY H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5980.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director trims QUIK: $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000126183825000005/0001261838-25-000005-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481843}, {"id": "0001571322-25-000005", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Elias Nader", "who_key": "Nader Elias", "role": "CFO, SVP FINANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42507.7075, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The money boss sells $43K of QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000157132225000005/0001571322-25-000005-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589843}, {"id": "0001242025-25-000005", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Timothy Saxe", "who_key": "SAXE TIMOTHY", "role": "SR. VP AND CTO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 53121.887500000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $53K of QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000124202525000005/0001242025-25-000005-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589843}, {"id": "0001518884-25-000006", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Brian C. Faith", "who_key": "Faith Brian C", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 86783.6856, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO cashes out $87K of QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000151888425000006/0001518884-25-000006-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589843}, {"id": "0001518884-25-000005", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Brian C. Faith", "who_key": "Faith Brian C", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on QUIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000151888425000005/0001518884-25-000005-index.htm", "trade_date": "2025-09-13", "timestamp": "2025-09-13", "mins": 598483}, {"id": "0001901839-25-000004", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Joyce Kim", "who_key": "Kim Joyce", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on QUIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000190183925000004/0001901839-25-000004-index.htm", "trade_date": "2025-09-13", "timestamp": "2025-09-13", "mins": 598483}, {"id": "0001172508-25-000004", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Michael J. Farese", "who_key": "FARESE MICHAEL J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on QUIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117250825000004/0001172508-25-000004-index.htm", "trade_date": "2025-09-13", "timestamp": "2025-09-13", "mins": 598483}, {"id": "0001571322-25-000004", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Elias Nader", "who_key": "Nader Elias", "role": "CFO, SVP FINANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on QUIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000157132225000004/0001571322-25-000004-index.htm", "trade_date": "2025-09-13", "timestamp": "2025-09-13", "mins": 598483}, {"id": "0001256983-25-000004", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Andrew J. Pease", "who_key": "PEASE ANDREW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on QUIK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000125698325000004/0001256983-25-000004-index.htm", "trade_date": "2025-09-13", "timestamp": "2025-09-13", "mins": 598483}], "recent_buys": [{"id": "0001415889-24-027108", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Brian C. Faith", "who_key": "Faith Brian C", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8762.5, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO loads up: $9K into QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924027108/0001415889-24-027108-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029043}, {"id": "0001179110-21-002185", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Andrew J. Pease", "who_key": "PEASE ANDREW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48188.264599999995, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "QUIK lands a director's $48K", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911021002185/0001179110-21-002185-index.htm", "trade_date": "2021-02-22", "timestamp": "2021-02-22", "mins": 2994643}, {"id": "0001179110-21-002096", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "Andrew J. Pease", "who_key": "PEASE ANDREW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48188.264599999995, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying QUIK \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911021002096/0001179110-21-002096-index.htm", "trade_date": "2021-02-22", "timestamp": "2021-02-22", "mins": 2994643}, {"id": "0001179110-17-006009", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC CORPORATION", "who": "Michael J. Farese", "who_key": "FARESE MICHAEL J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7500.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders pile into QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911017006009/0001179110-17-006009-index.htm", "trade_date": "2017-03-28", "timestamp": "2017-03-28", "mins": 5049523}, {"id": "0001179110-17-006008", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC CORPORATION", "who": "Brian C. Faith", "who_key": "Faith Brian C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10500.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "4 insiders now buying QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911017006008/0001179110-17-006008-index.htm", "trade_date": "2017-03-28", "timestamp": "2017-03-28", "mins": 5049523}, {"id": "0001179110-16-022095", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC CORPORATION", "who": "Brian C. Faith", "who_key": "Faith Brian C", "role": "VP WW Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10000.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "4 insiders pile into QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911016022095/0001179110-16-022095-index.htm", "trade_date": "2016-03-21", "timestamp": "2016-03-21", "mins": 5585203}, {"id": "0001179110-16-022094", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC CORPORATION", "who": "Andrew J. Pease", "who_key": "PEASE ANDREW J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 75000.0, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "4 insiders pile into QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911016022094/0001179110-16-022094-index.htm", "trade_date": "2016-03-21", "timestamp": "2016-03-21", "mins": 5585203}, {"id": "0001179110-15-007675", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC CORPORATION", "who": "Andrew J. Pease", "who_key": "PEASE ANDREW J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50942.520000000004, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "4 insiders pile into QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911015007675/0001179110-15-007675-index.htm", "trade_date": "2015-05-08", "timestamp": "2015-05-08", "mins": 6043123}, {"id": "0001179110-15-007647", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC CORPORATION", "who": "Brian C. Faith", "who_key": "Faith Brian C", "role": "VP WW Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10040.842499999999, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 4 insiders into QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911015007647/0001179110-15-007647-index.htm", "trade_date": "2015-05-08", "timestamp": "2015-05-08", "mins": 6043123}, {"id": "0001179110-15-002292", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC CORPORATION", "who": "Andrew J. Pease", "who_key": "PEASE ANDREW J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50388.0, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "4 insiders now buying QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911015002292/0001179110-15-002292-index.htm", "trade_date": "2015-02-10", "timestamp": "2015-02-10", "mins": 6168403}, {"id": "0001104659-08-075638", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC CORPORATION", "who": "Gary H. Tauss", "who_key": "TAUSS GARY H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3535.1088, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "QUIK draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000110465908075638/0001104659-08-075638-index.htm", "trade_date": "2008-12-05", "timestamp": "2008-12-05", "mins": 9419923}, {"id": "0001104659-08-074707", "src": "INSIDERS", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC CORPORATION", "who": "Gary H. Tauss", "who_key": "TAUSS GARY H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2983.0, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 5 insiders into QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000110465908074707/0001104659-08-074707-index.htm", "trade_date": "2008-12-02", "timestamp": "2008-12-02", "mins": 9424243}], "institutional": [{"id": "13DG-0002012383-26-002865", "src": "13DG", "ticker": "QUIK", "cik": "882508", "company": "QUICKLOGIC Corp", "company_raw": "QUICKLOGIC Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. takes a 5.8% passive stake in QUIK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002865-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}], "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": "QuickLogic Corporation - Common Stock", "new_value": "QUICKLOGIC Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000882508", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000882508", "applied": 1, "detected_at": "2026-10-27T02:35:20.823376"}]}, "key_people": [{"who": "Brian C. Faith", "who_key": "Faith Brian C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 39303.3425, "sold": 2717572.4639, "net": -2678269.1214, "trades": 22, "top_score": 42.1, "lean": "selling", "history": [{"action": "SELL", "amount": 848091.784, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000151888426000001/0001518884-26-000001-index.htm"}, {"action": "SELL", "amount": 86783.6856, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000151888425000006/0001518884-25-000006-index.htm"}, {"action": "SELL", "amount": 92789.3082, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588925023291/0001415889-25-023291-index.htm"}, {"action": "SELL", "amount": 158079.45239999998, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924028619/0001415889-24-028619-index.htm"}, {"action": "BUY", "amount": 8762.5, "date": "2024-11-18", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924027108/0001415889-24-027108-index.htm"}, {"action": "SELL", "amount": 227088.1551, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924022624/0001415889-24-022624-index.htm"}, {"action": "SELL", "amount": 140840.7176, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924022498/0001415889-24-022498-index.htm"}, {"action": "SELL", "amount": 246120.8718, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924022348/0001415889-24-022348-index.htm"}, {"action": "SELL", "amount": 43664.309, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924010315/0001415889-24-010315-index.htm"}, {"action": "SELL", "amount": 29179.122000000003, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924002915/0001415889-24-002915-index.htm"}, {"action": "SELL", "amount": 186194.5748, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588923015647/0001415889-23-015647-index.htm"}, {"action": "SELL", "amount": 106671.49759999999, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588923011412/0001415889-23-011412-index.htm"}, {"action": "SELL", "amount": 126477.588, "date": "2022-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588922007991/0001415889-22-007991-index.htm"}, {"action": "SELL", "amount": 44373.6384, "date": "2022-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911022002727/0001179110-22-002727-index.htm"}, {"action": "SELL", "amount": 2031.9900000000002, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911022002197/0001179110-22-002197-index.htm"}, {"action": "SELL", "amount": 179546.48700000002, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588922002450/0001415889-22-002450-index.htm"}, {"action": "SELL", "amount": 2390.96, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911021008724/0001179110-21-008724-index.htm"}, {"action": "SELL", "amount": 2366.6400000000003, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911021008159/0001179110-21-008159-index.htm"}, {"action": "BUY", "amount": 10500.0, "date": "2017-03-28", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911017006008/0001179110-17-006008-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2016-03-21", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911016022095/0001179110-16-022095-index.htm"}, {"action": "BUY", "amount": 10040.842499999999, "date": "2015-05-08", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911015007647/0001179110-15-007647-index.htm"}, {"action": "SELL", "amount": 194881.6824, "date": "2014-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911014003864/0001179110-14-003864-index.htm"}], "latest": {"action": "SELL", "amount": 848091.784, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000151888426000001/0001518884-26-000001-index.htm"}}, {"who": "E. Thomas Hart", "who_key": "HART E THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2554697.3019999997, "net": -2554697.3019999997, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1783765.9139999999, "date": "2014-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911014002956/0001179110-14-002956-index.htm"}, {"action": "SELL", "amount": 316545.0, "date": "2014-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911014001218/0001179110-14-001218-index.htm"}, {"action": "SELL", "amount": 83310.392, "date": "2011-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911011002889/0001179110-11-002889-index.htm"}, {"action": "SELL", "amount": 371075.996, "date": "2011-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911011002814/0001179110-11-002814-index.htm"}], "latest": {"action": "SELL", "amount": 1783765.9139999999, "date": "2014-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911014002956/0001179110-14-002956-index.htm"}}, {"who": "Timothy Saxe", "who_key": "SAXE TIMOTHY", "role": "SR. VP AND CTO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1599228.563, "net": -1599228.563, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 53121.887500000004, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000124202525000005/0001242025-25-000005-index.htm"}, {"action": "SELL", "amount": 47300.8629, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588925023290/0001415889-25-023290-index.htm"}, {"action": "SELL", "amount": 72754.734, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588925005673/0001415889-25-005673-index.htm"}, {"action": "SELL", "amount": 80424.67940000001, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924028617/0001415889-24-028617-index.htm"}, {"action": "SELL", "amount": 69463.0, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924027275/0001415889-24-027275-index.htm"}, {"action": "SELL", "amount": 134823.71790000002, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924022622/0001415889-24-022622-index.htm"}, {"action": "SELL", "amount": 84384.0, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924021623/0001415889-24-021623-index.htm"}, {"action": "SELL", "amount": 117640.0, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924013791/0001415889-24-013791-index.htm"}, {"action": "SELL", "amount": 30681.6846, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924010314/0001415889-24-010314-index.htm"}, {"action": "SELL", "amount": 163319.04, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924008872/0001415889-24-008872-index.htm"}, {"action": "SELL", "amount": 19687.217999999997, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924002913/0001415889-24-002913-index.htm"}, {"action": "SELL", "amount": 88679.3166, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588923015645/0001415889-23-015645-index.htm"}, {"action": "SELL", "amount": 66559.5446, "date": "2023-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588923011414/0001415889-23-011414-index.htm"}, {"action": "SELL", "amount": 34614.87, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588922012354/0001415889-22-012354-index.htm"}, {"action": "SELL", "amount": 55186.705500000004, "date": "2022-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924002748/0001415889-24-002748-index.htm"}, {"action": "SELL", "amount": 1216.0151999999998, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911022003112/0001179110-22-003112-index.htm"}, {"action": "SELL", "amount": 93411.7488, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588922002448/0001415889-22-002448-index.htm"}, {"action": "SELL", "amount": 1372.8, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911021008725/0001179110-21-008725-index.htm"}, {"action": "SELL", "amount": 1136.6100000000001, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911021008158/0001179110-21-008158-index.htm"}, {"action": "SELL", "amount": 225573.1072, "date": "2014-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911014009066/0001179110-14-009066-index.htm"}, {"action": "SELL", "amount": 157877.0208, "date": "2014-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911014008805/0001179110-14-008805-index.htm"}], "latest": {"action": "SELL", "amount": 53121.887500000004, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000124202525000005/0001242025-25-000005-index.htm"}}, {"who": "Andrew J. Pease", "who_key": "PEASE ANDREW J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 282937.1892, "sold": 771045.8284, "net": -488108.6392, "trades": 8, "top_score": 56.9, "lean": "selling", "history": [{"action": "BUY", "amount": 48188.264599999995, "date": "2021-02-22", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911021002096/0001179110-21-002096-index.htm"}, {"action": "BUY", "amount": 48188.264599999995, "date": "2021-02-22", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911021002185/0001179110-21-002185-index.htm"}, {"action": "BUY", "amount": 75000.0, "date": "2016-03-21", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911016022094/0001179110-16-022094-index.htm"}, {"action": "BUY", "amount": 50942.520000000004, "date": "2015-05-08", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911015007675/0001179110-15-007675-index.htm"}, {"action": "BUY", "amount": 50388.0, "date": "2015-02-10", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911015002292/0001179110-15-002292-index.htm"}, {"action": "SELL", "amount": 674125.8284, "date": "2014-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911014002948/0001179110-14-002948-index.htm"}, {"action": "SELL", "amount": 96920.0, "date": "2014-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911014001217/0001179110-14-001217-index.htm"}, {"action": "BUY", "amount": 10230.14, "date": "2008-11-07", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000110465908069634/0001104659-08-069634-index.htm"}], "latest": {"action": "BUY", "amount": 48188.264599999995, "date": "2021-02-22", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911021002096/0001179110-21-002096-index.htm"}}, {"who": "Elias Nader", "who_key": "Nader Elias", "role": "CFO, SVP FINANCE", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 673672.371, "net": -673672.371, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18577.920000000002, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000157132226000002/0001571322-26-000002-index.htm"}, {"action": "SELL", "amount": 104625.8125, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000157132225000006/0001571322-25-000006-index.htm"}, {"action": "SELL", "amount": 42507.7075, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000157132225000005/0001571322-25-000005-index.htm"}, {"action": "SELL", "amount": 37845.0056, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588925023289/0001415889-25-023289-index.htm"}, {"action": "SELL", "amount": 14009.3248, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588925021826/0001415889-25-021826-index.htm"}, {"action": "SELL", "amount": 19190.818600000002, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588925003778/0001415889-25-003778-index.htm"}, {"action": "SELL", "amount": 64339.446, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924028618/0001415889-24-028618-index.htm"}, {"action": "SELL", "amount": 33056.5158, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924022990/0001415889-24-022990-index.htm"}, {"action": "SELL", "amount": 94443.84830000001, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924022623/0001415889-24-022623-index.htm"}, {"action": "SELL", "amount": 15121.655999999999, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924021468/0001415889-24-021468-index.htm"}, {"action": "SELL", "amount": 38448.9288, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924010316/0001415889-24-010316-index.htm"}, {"action": "SELL", "amount": 24934.579999999998, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924004154/0001415889-24-004154-index.htm"}, {"action": "SELL", "amount": 25466.377, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924002914/0001415889-24-002914-index.htm"}, {"action": "SELL", "amount": 82762.7787, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588923015646/0001415889-23-015646-index.htm"}, {"action": "SELL", "amount": 28825.51, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588923002671/0001415889-23-002671-index.htm"}, {"action": "SELL", "amount": 6354.821, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588922011448/0001415889-22-011448-index.htm"}, {"action": "SELL", "amount": 15495.9476, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588922008675/0001415889-22-008675-index.htm"}, {"action": "SELL", "amount": 7665.372799999999, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924002745/0001415889-24-002745-index.htm"}], "latest": {"action": "SELL", "amount": 18577.920000000002, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000157132226000002/0001571322-26-000002-index.htm"}}, {"who": "Gary H. Tauss", "who_key": "TAUSS GARY H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6518.1088, "sold": 484284.7686, "net": -477766.6598, "trades": 33, "top_score": 37.9, "lean": "selling", "history": [{"action": "SELL", "amount": 42144.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000126183826000001/0001261838-26-000001-index.htm"}, {"action": "SELL", "amount": 5980.0, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000126183825000005/0001261838-25-000005-index.htm"}, {"action": "SELL", "amount": 6804.0, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588925023730/0001415889-25-023730-index.htm"}, {"action": "SELL", "amount": 5270.0, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588925015488/0001415889-25-015488-index.htm"}, {"action": "SELL", "amount": 7560.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588925006246/0001415889-25-006246-index.htm"}, {"action": "SELL", "amount": 8977.539999999999, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924028243/0001415889-24-028243-index.htm"}, {"action": "SELL", "amount": 5053.031099999999, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924022760/0001415889-24-022760-index.htm"}, {"action": "SELL", "amount": 12250.28, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924015161/0001415889-24-015161-index.htm"}, {"action": "SELL", "amount": 12844.16, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000141588924006272/0001415889-24-006272-index.htm"}, {"action": "SELL", "amount": 3380.0, "date": "2018-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911018003184/0001179110-18-003184-index.htm"}, {"action": "SELL", "amount": 3380.0, "date": "2018-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911018003186/0001179110-18-003186-index.htm"}, {"action": "SELL", "amount": 3161.0, "date": "2017-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911017015166/0001179110-17-015166-index.htm"}, {"action": "SELL", "amount": 2707.0, "date": "2017-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911017011970/0001179110-17-011970-index.htm"}, {"action": "SELL", "amount": 2460.0, "date": "2017-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911017009606/0001179110-17-009606-index.htm"}, {"action": "SELL", "amount": 3380.0, "date": "2017-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911018003183/0001179110-18-003183-index.htm"}, {"action": "SELL", "amount": 18790.379999999997, "date": "2014-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911014013315/0001179110-14-013315-index.htm"}, {"action": "SELL", "amount": 16576.0, "date": "2014-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911014009436/0001179110-14-009436-index.htm"}, {"action": "SELL", "amount": 11467.650000000001, "date": "2014-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911014008804/0001179110-14-008804-index.htm"}, {"action": "SELL", "amount": 8100.000000000001, "date": "2012-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911012014378/0001179110-12-014378-index.htm"}, {"action": "SELL", "amount": 11340.0, "date": "2012-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911012014173/0001179110-12-014173-index.htm"}, {"action": "SELL", "amount": 9720.0, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911012014161/0001179110-12-014161-index.htm"}, {"action": "SELL", "amount": 9720.0, "date": "2012-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911012006469/0001179110-12-006469-index.htm"}, {"action": "SELL", "amount": 97066.8993, "date": "2012-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911012006171/0001179110-12-006171-index.htm"}, {"action": "SELL", "amount": 6600.0, "date": "2011-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911011017064/0001179110-11-017064-index.htm"}, {"action": "SELL", "amount": 275.0, "date": "2011-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911011016971/0001179110-11-016971-index.htm"}], "latest": {"action": "SELL", "amount": 42144.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000126183826000001/0001261838-26-000001-index.htm"}}, {"who": "Ralph Marimon", "who_key": "MARIMON RALPH", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 483071.28, "net": -483071.28, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150760.0, "date": "2011-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911011002888/0001179110-11-002888-index.htm"}, {"action": "SELL", "amount": 151160.0, "date": "2011-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911011002813/0001179110-11-002813-index.htm"}, {"action": "SELL", "amount": 151160.0, "date": "2011-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911011002887/0001179110-11-002887-index.htm"}, {"action": "SELL", "amount": 29991.28, "date": "2010-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911010012904/0001179110-10-012904-index.htm"}], "latest": {"action": "SELL", "amount": 150760.0, "date": "2011-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911011002888/0001179110-11-002888-index.htm"}}, {"who": "Michael J. Farese", "who_key": "FARESE MICHAEL J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7500.0, "sold": 361274.6851, "net": -353774.6851, "trades": 13, "top_score": 29.4, "lean": "selling", "history": [{"action": "SELL", "amount": 56208.00000000001, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117250826000005/0001172508-26-000005-index.htm"}, {"action": "SELL", "amount": 41240.0, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117250826000004/0001172508-26-000004-index.htm"}, {"action": "SELL", "amount": 17966.83, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117250826000003/0001172508-26-000003-index.htm"}, {"action": "SELL", "amount": 16615.69, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117250826000002/0001172508-26-000002-index.htm"}, {"action": "SELL", "amount": 21906.48, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117250826000001/0001172508-26-000001-index.htm"}, {"action": "BUY", "amount": 7500.0, "date": "2017-03-28", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911017006009/0001179110-17-006009-index.htm"}, {"action": "SELL", "amount": 4253.4, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911011005794/0001179110-11-005794-index.htm"}, {"action": "SELL", "amount": 4253.4, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911011006966/0001179110-11-006966-index.htm"}, {"action": "SELL", "amount": 3645.0, "date": "2011-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911011005650/0001179110-11-005650-index.htm"}, {"action": "SELL", "amount": 3645.0, "date": "2011-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911011006965/0001179110-11-006965-index.htm"}, {"action": "SELL", "amount": 25836.6, "date": "2011-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911011003706/0001179110-11-003706-index.htm"}, {"action": "SELL", "amount": 25836.6, "date": "2011-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911011006964/0001179110-11-006964-index.htm"}, {"action": "SELL", "amount": 139867.68509999997, "date": "2011-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117911011006963/0001179110-11-006963-index.htm"}], "latest": {"action": "SELL", "amount": 56208.00000000001, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/882508/000117250826000005/0001172508-26-000005-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001901839-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001261838-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001229575-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001172508-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001518884-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001242025-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001256983-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001571322-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027326", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001437749-26-027021", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002865", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0001437749-26-018766", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001518884-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001901839-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004859", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004858", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001261838-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016727", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001437749-26-016456", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001437749-26-016430", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001437749-26-013877", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001172508-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-04-14", "title": "Notice of proposed sale", "accession": "0001950047-26-003414", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001172508-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-04-06", "title": "Notice of proposed sale", "accession": "0001950047-26-003233", "price_sensitive": false}], "performance": {"ticker": "QUIK", "has_prices": true, "summary": {"n": 16, "avg": 0.06636291352681693, "win_rate": 0.1875, "best": 0.8357558139534885, "worst": -0.5397146449461542, "as_of": "2026-08-17"}, "buys": [{"who": "Faith Brian C", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 8762.5, "date": "2024-11-18", "score": 37.0, "ref_price": 6.88, "return": 0.8357558139534885}, {"who": "PEASE ANDREW J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48188.264599999995, "date": "2021-02-22", "score": 46.1, "ref_price": 7.45, "return": 0.6953020134228188}, {"who": "PEASE ANDREW J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48188.264599999995, "date": "2021-02-22", "score": 46.1, "ref_price": 7.45, "return": 0.6953020134228188}, {"who": "FARESE MICHAEL J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7500.0, "date": "2017-03-28", "score": 29.4, "ref_price": 27.4395, "return": -0.5397146449461542}, {"who": "Faith Brian C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 10500.0, "date": "2017-03-28", "score": 42.1, "ref_price": 27.4395, "return": -0.5397146449461542}, {"who": "Faith Brian C", "person_type": "EXEC", "person_label": "Execs", "role": "VP WW Marketing", "amount": 10000.0, "date": "2016-03-21", "score": 34.1, "ref_price": 12.7285, "return": -0.007738539497976948}, {"who": "PEASE ANDREW J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 75000.0, "date": "2016-03-21", "score": 56.9, "ref_price": 12.7285, "return": -0.007738539497976948}, {"who": "PEASE ANDREW J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 50942.520000000004, "date": "2015-05-08", "score": 51.0, "ref_price": 12.7285, "return": -0.007738539497976948}, {"who": "Faith Brian C", "person_type": "EXEC", "person_label": "Execs", "role": "VP WW Sales & Marketing", "amount": 10040.842499999999, "date": "2015-05-08", "score": 37.5, "ref_price": 12.7285, "return": -0.007738539497976948}, {"who": "PEASE ANDREW J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 50388.0, "date": "2015-02-10", "score": 50.8, "ref_price": 12.7285, "return": -0.007738539497976948}, {"who": "TAUSS GARY H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3535.1088, "date": "2008-12-05", "score": 37.9, "ref_price": 12.7285, "return": -0.007738539497976948}, {"who": "TAUSS GARY H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2983.0, "date": "2008-12-02", "score": 22.2, "ref_price": 12.7285, "return": -0.007738539497976948}, {"who": "FARESE MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2579.76, "date": "2008-11-10", "score": 36.6, "ref_price": 12.7285, "return": -0.007738539497976948}, {"who": "PEASE ANDREW J", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Worldwide Sales", "amount": 10230.14, "date": "2008-11-07", "score": 37.6, "ref_price": 12.7285, "return": -0.007738539497976948}, {"who": "TANIGAMI HIDEYUKE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19751.56, "date": "2008-11-04", "score": 30.8, "ref_price": 12.7285, "return": -0.007738539497976948}, {"who": "Callahan Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4950.0, "date": "2008-11-03", "score": 24.3, "ref_price": 12.7285, "return": -0.007738539497976948}]}, "price_series": [{"date": "2016-08-17", "close": 12.7285, "volume": 4561.0}, {"date": "2016-08-18", "close": 12.6053, "volume": 2949.0}, {"date": "2016-08-19", "close": 12.6739, "volume": 1948.0}, {"date": "2016-08-22", "close": 12.5997, "volume": 5362.0}, {"date": "2016-08-23", "close": 12.5885, "volume": 5987.0}, {"date": "2016-08-24", "close": 12.1798, "volume": 13936.0}, {"date": "2016-08-25", "close": 11.8998, "volume": 12103.0}, {"date": "2016-08-26", "close": 12.0384, "volume": 7513.0}, {"date": "2016-08-29", "close": 12.3198, "volume": 5430.0}, {"date": "2016-08-30", "close": 12.2232, "volume": 11613.0}, {"date": "2016-08-31", "close": 11.6198, "volume": 79118.0}, {"date": "2016-09-01", "close": 11.9026, "volume": 11110.0}, {"date": "2016-09-02", "close": 12.1154, "volume": 16264.0}, {"date": "2016-09-06", "close": 12.2204, "volume": 6242.0}, {"date": "2016-09-07", "close": 12.0356, "volume": 10440.0}, {"date": "2016-09-08", "close": 12.0538, "volume": 5144.0}, {"date": "2016-09-09", "close": 11.7584, "volume": 9385.0}, {"date": "2016-09-12", "close": 11.4462, "volume": 6250.0}, {"date": "2016-09-13", "close": 11.3398, "volume": 18106.0}, {"date": "2016-09-14", "close": 11.1998, "volume": 7784.0}, {"date": "2016-09-15", "close": 11.3496, "volume": 11651.0}, {"date": "2016-09-16", "close": 11.7598, "volume": 11246.0}, {"date": "2016-09-19", "close": 11.2138, "volume": 3587.0}, {"date": "2016-09-20", "close": 11.1452, "volume": 12343.0}, {"date": "2016-09-21", "close": 11.2012, "volume": 2645.0}, {"date": "2016-09-22", "close": 11.0598, "volume": 13066.0}, {"date": "2016-09-23", "close": 11.1858, "volume": 8530.0}, {"date": "2016-09-26", "close": 10.6412, "volume": 17046.0}, {"date": "2016-09-27", "close": 10.6972, "volume": 8899.0}, {"date": "2016-09-28", "close": 10.6398, "volume": 14373.0}, {"date": "2016-09-29", "close": 10.9198, "volume": 8405.0}, {"date": "2016-09-30", "close": 10.6398, "volume": 4045.0}, {"date": "2016-10-03", "close": 11.0612, "volume": 6055.0}, {"date": "2016-10-04", "close": 11.4798, "volume": 8823.0}, {"date": "2016-10-05", "close": 11.4798, "volume": 2169.0}, {"date": "2016-10-06", "close": 11.8998, "volume": 11522.0}, {"date": "2016-10-07", "close": 12.1784, "volume": 8453.0}, {"date": "2016-10-10", "close": 12.2722, "volume": 3281.0}, {"date": "2016-10-11", "close": 12.5997, "volume": 8768.0}, {"date": "2016-10-12", "close": 12.5983, "volume": 2564.0}, {"date": "2016-10-13", "close": 12.1798, "volume": 2415.0}, {"date": "2016-10-14", "close": 12.1798, "volume": 7376.0}, {"date": "2016-10-17", "close": 11.6198, "volume": 7905.0}, {"date": "2016-10-18", "close": 11.085, "volume": 6625.0}, {"date": "2016-10-19", "close": 11.2096, "volume": 3904.0}, {"date": "2016-10-20", "close": 11.5106, "volume": 17910.0}, {"date": "2016-10-21", "close": 11.4798, "volume": 37199.0}, {"date": "2016-10-24", "close": 11.4798, "volume": 8523.0}, {"date": "2016-10-25", "close": 11.3398, "volume": 17601.0}, {"date": "2016-10-26", "close": 11.1858, "volume": 4628.0}, {"date": "2016-10-27", "close": 11.3454, "volume": 6261.0}, {"date": "2016-10-28", "close": 11.4784, "volume": 10551.0}, {"date": "2016-10-31", "close": 11.4798, "volume": 10067.0}, {"date": "2016-11-01", "close": 11.477, "volume": 5402.0}, {"date": "2016-11-02", "close": 10.6398, "volume": 18631.0}, {"date": "2016-11-03", "close": 10.9366, "volume": 21191.0}, {"date": "2016-11-04", "close": 11.2068, "volume": 30283.0}, {"date": "2016-11-07", "close": 11.6198, "volume": 9574.0}, {"date": "2016-11-08", "close": 11.295, "volume": 24016.0}, {"date": "2016-11-09", "close": 11.1998, "volume": 5790.0}, {"date": "2016-11-10", "close": 11.0528, "volume": 26528.0}, {"date": "2016-11-11", "close": 11.1998, "volume": 13585.0}, {"date": "2016-11-14", "close": 11.2012, "volume": 4853.0}, {"date": "2016-11-15", "close": 11.1998, "volume": 4049.0}, {"date": "2016-11-16", "close": 10.9954, "volume": 14189.0}, {"date": "2016-11-17", "close": 11.1312, "volume": 40930.0}, {"date": "2016-11-18", "close": 11.3538, "volume": 43961.0}, {"date": "2016-11-21", "close": 13.0197, "volume": 62436.0}, {"date": "2016-11-22", "close": 13.2997, "volume": 29712.0}, {"date": "2016-11-23", "close": 13.2283, "volume": 16715.0}, {"date": "2016-11-25", "close": 13.1597, "volume": 7649.0}, {"date": "2016-11-28", "close": 13.0505, "volume": 19537.0}, {"date": "2016-11-29", "close": 12.8797, "volume": 9081.0}, {"date": "2016-11-30", "close": 12.3198, "volume": 11251.0}, {"date": "2016-12-01", "close": 12.338, "volume": 21793.0}, {"date": "2016-12-02", "close": 12.5549, "volume": 4383.0}, {"date": "2016-12-05", "close": 12.5997, "volume": 13542.0}, {"date": "2016-12-06", "close": 12.8153, "volume": 9540.0}, {"date": "2016-12-07", "close": 13.3081, "volume": 41524.0}, {"date": "2016-12-08", "close": 13.3641, "volume": 13816.0}, {"date": "2016-12-09", "close": 13.1359, "volume": 19451.0}, {"date": "2016-12-12", "close": 12.9609, "volume": 12503.0}, {"date": "2016-12-13", "close": 13.2297, "volume": 7224.0}, {"date": "2016-12-14", "close": 15.1197, "volume": 51039.0}, {"date": "2016-12-15", "close": 14.5611, "volume": 19326.0}, {"date": "2016-12-16", "close": 16.7997, "volume": 36332.0}, {"date": "2016-12-19", "close": 17.3597, "volume": 57677.0}, {"date": "2016-12-20", "close": 17.0797, "volume": 29189.0}, {"date": "2016-12-21", "close": 17.1497, "volume": 27815.0}, {"date": "2016-12-22", "close": 18.4796, "volume": 15172.0}, {"date": "2016-12-23", "close": 20.4396, "volume": 59071.0}, {"date": "2016-12-27", "close": 21.1396, "volume": 34821.0}, {"date": "2016-12-28", "close": 19.8796, "volume": 37340.0}, {"date": "2016-12-29", "close": 19.3196, "volume": 33743.0}, {"date": "2016-12-30", "close": 19.4596, "volume": 24558.0}, {"date": "2017-01-03", "close": 17.6396, "volume": 45830.0}, {"date": "2017-01-04", "close": 16.0997, "volume": 53917.0}, {"date": "2017-01-05", "close": 16.0997, "volume": 39700.0}, {"date": "2017-01-06", "close": 16.5197, "volume": 15791.0}, {"date": "2017-01-09", "close": 17.4996, "volume": 17745.0}, {"date": "2017-01-10", "close": 17.0797, "volume": 21277.0}, {"date": "2017-01-11", "close": 17.3597, "volume": 6804.0}, {"date": "2017-01-12", "close": 17.2197, "volume": 11712.0}, {"date": "2017-01-13", "close": 17.2197, "volume": 6470.0}, {"date": "2017-01-17", "close": 17.6396, "volume": 10538.0}, {"date": "2017-01-18", "close": 17.9196, "volume": 10494.0}, {"date": "2017-01-19", "close": 19.1796, "volume": 15683.0}, {"date": "2017-01-20", "close": 19.7396, "volume": 14846.0}, {"date": "2017-01-23", "close": 20.8596, "volume": 19890.0}, {"date": "2017-01-24", "close": 21.6296, "volume": 46766.0}, {"date": "2017-01-25", "close": 19.8796, "volume": 26208.0}, {"date": "2017-01-26", "close": 20.0196, "volume": 7044.0}, {"date": "2017-01-27", "close": 20.4396, "volume": 5689.0}, {"date": "2017-01-30", "close": 19.3196, "volume": 11077.0}, {"date": "2017-01-31", "close": 20.9996, "volume": 10035.0}, {"date": "2017-02-01", "close": 20.9996, "volume": 7910.0}, {"date": "2017-02-02", "close": 20.9996, "volume": 9312.0}, {"date": "2017-02-03", "close": 21.5596, "volume": 10534.0}, {"date": "2017-02-06", "close": 23.5195, "volume": 60371.0}, {"date": "2017-02-07", "close": 22.5395, "volume": 26892.0}, {"date": "2017-02-08", "close": 21.9796, "volume": 17931.0}, {"date": "2017-02-09", "close": 22.3296, "volume": 10245.0}, {"date": "2017-02-10", "close": 22.6795, "volume": 9822.0}, {"date": "2017-02-13", "close": 22.8195, "volume": 14605.0}, {"date": "2017-02-14", "close": 22.8195, "volume": 14682.0}, {"date": "2017-02-15", "close": 23.3795, "volume": 31866.0}, {"date": "2017-02-16", "close": 22.1196, "volume": 40703.0}, {"date": "2017-02-17", "close": 23.3795, "volume": 18773.0}, {"date": "2017-02-21", "close": 22.5395, "volume": 21440.0}, {"date": "2017-02-22", "close": 22.2596, "volume": 11316.0}, {"date": "2017-02-23", "close": 21.6996, "volume": 18695.0}, {"date": "2017-02-24", "close": 21.6996, "volume": 6872.0}, {"date": "2017-02-27", "close": 22.6795, "volume": 12471.0}, {"date": "2017-02-28", "close": 21.9796, "volume": 11010.0}, {"date": "2017-03-01", "close": 22.3996, "volume": 7687.0}, {"date": "2017-03-02", "close": 22.3996, "volume": 11635.0}, {"date": "2017-03-03", "close": 22.6795, "volume": 10645.0}, {"date": "2017-03-06", "close": 22.9595, "volume": 12569.0}, {"date": "2017-03-07", "close": 26.0395, "volume": 58912.0}, {"date": "2017-03-08", "close": 30.3794, "volume": 101177.0}, {"date": "2017-03-09", "close": 28.5594, "volume": 118810.0}, {"date": "2017-03-10", "close": 28.9794, "volume": 38532.0}, {"date": "2017-03-13", "close": 29.9594, "volume": 21530.0}, {"date": "2017-03-14", "close": 31.3594, "volume": 52037.0}, {"date": "2017-03-15", "close": 31.6394, "volume": 44612.0}, {"date": "2017-03-16", "close": 31.3594, "volume": 22890.0}, {"date": "2017-03-17", "close": 32.7593, "volume": 56179.0}, {"date": "2017-03-20", "close": 29.2594, "volume": 85848.0}, {"date": "2017-03-21", "close": 26.1795, "volume": 148159.0}, {"date": "2017-03-22", "close": 25.1995, "volume": 95115.0}, {"date": "2017-03-23", "close": 23.9395, "volume": 706889.0}, {"date": "2017-03-24", "close": 26.8795, "volume": 113667.0}, {"date": "2017-03-27", "close": 26.7395, "volume": 65467.0}, {"date": "2017-03-28", "close": 27.4395, "volume": 89857.0}, {"date": "2017-03-29", "close": 25.8995, "volume": 47601.0}, {"date": "2017-03-30", "close": 25.3395, "volume": 45358.0}, {"date": "2017-03-31", "close": 24.9195, "volume": 50699.0}, {"date": "2017-04-03", "close": 24.0795, "volume": 50997.0}, {"date": "2017-04-04", "close": 23.2395, "volume": 30638.0}, {"date": "2017-04-05", "close": 22.2596, "volume": 51152.0}, {"date": "2017-04-06", "close": 22.5395, "volume": 49512.0}, {"date": "2017-04-07", "close": 23.7295, "volume": 51944.0}, {"date": "2017-04-10", "close": 22.8195, "volume": 39552.0}, {"date": "2017-04-11", "close": 21.8396, "volume": 53652.0}, {"date": "2017-04-12", "close": 21.9796, "volume": 31208.0}, {"date": "2017-04-13", "close": 21.9796, "volume": 32579.0}, {"date": "2017-04-17", "close": 21.8396, "volume": 32201.0}, {"date": "2017-04-18", "close": 21.9796, "volume": 14833.0}, {"date": "2017-04-19", "close": 21.8396, "volume": 9167.0}, {"date": "2017-04-20", "close": 21.6996, "volume": 21431.0}, {"date": "2017-04-21", "close": 21.6996, "volume": 48139.0}, {"date": "2017-04-24", "close": 21.8396, "volume": 13518.0}, {"date": "2017-04-25", "close": 22.8195, "volume": 24917.0}, {"date": "2017-04-26", "close": 22.3996, "volume": 24807.0}, {"date": "2017-04-27", "close": 24.0795, "volume": 39427.0}, {"date": "2017-04-28", "close": 23.5895, "volume": 21867.0}, {"date": "2017-05-01", "close": 23.5195, "volume": 12715.0}, {"date": "2017-05-02", "close": 23.2395, "volume": 9739.0}, {"date": "2017-05-03", "close": 22.5395, "volume": 17331.0}, {"date": "2017-05-04", "close": 22.2596, "volume": 13368.0}, {"date": "2017-05-05", "close": 23.3795, "volume": 13911.0}, {"date": "2017-05-08", "close": 22.1196, "volume": 17948.0}, {"date": "2017-05-09", "close": 22.3996, "volume": 11563.0}, {"date": "2017-05-10", "close": 23.3795, "volume": 17427.0}, {"date": "2017-05-11", "close": 21.2796, "volume": 79828.0}, {"date": "2017-05-12", "close": 20.7196, "volume": 25351.0}, {"date": "2017-05-15", "close": 19.5996, "volume": 42035.0}, {"date": "2017-05-16", "close": 18.8996, "volume": 34555.0}, {"date": "2017-05-17", "close": 18.8996, "volume": 25896.0}, {"date": "2017-05-18", "close": 18.8996, "volume": 24517.0}, {"date": "2017-05-19", "close": 19.3196, "volume": 19615.0}, {"date": "2017-05-22", "close": 17.4996, "volume": 67664.0}, {"date": "2017-05-23", "close": 17.3597, "volume": 36970.0}, {"date": "2017-05-24", "close": 17.3597, "volume": 24881.0}, {"date": "2017-05-25", "close": 17.4996, "volume": 14042.0}, {"date": "2017-05-26", "close": 17.0797, "volume": 8010.0}, {"date": "2017-05-30", "close": 16.2397, "volume": 33444.0}, {"date": "2017-05-31", "close": 16.9397, "volume": 36005.0}, {"date": "2017-06-01", "close": 17.0797, "volume": 32211.0}, {"date": "2017-06-02", "close": 17.9196, "volume": 33201.0}, {"date": "2017-06-05", "close": 17.2197, "volume": 13127.0}, {"date": "2017-06-06", "close": 18.0596, "volume": 15763.0}, {"date": "2017-06-07", "close": 17.6396, "volume": 17910.0}, {"date": "2017-06-08", "close": 17.4996, "volume": 10838.0}, {"date": "2017-06-09", "close": 17.2197, "volume": 17747.0}, {"date": "2017-06-12", "close": 17.3597, "volume": 7572.0}, {"date": "2017-06-13", "close": 17.6396, "volume": 5590.0}, {"date": "2017-06-14", "close": 17.0797, "volume": 12435.0}, {"date": "2017-06-15", "close": 17.0797, "volume": 5631.0}, {"date": "2017-06-16", "close": 16.7997, "volume": 14458.0}, {"date": "2017-06-19", "close": 17.1497, "volume": 11814.0}, {"date": "2017-06-20", "close": 16.9397, "volume": 9284.0}, {"date": "2017-06-21", "close": 17.0797, "volume": 10510.0}, {"date": "2017-06-22", "close": 17.0797, "volume": 6042.0}, {"date": "2017-06-23", "close": 22.3996, "volume": 154665.0}, {"date": "2017-06-26", "close": 22.9595, "volume": 75588.0}, {"date": "2017-06-27", "close": 21.4196, "volume": 28529.0}, {"date": "2017-06-28", "close": 21.2796, "volume": 15323.0}, {"date": "2017-06-29", "close": 20.8596, "volume": 15306.0}, {"date": "2017-06-30", "close": 20.4396, "volume": 9925.0}, {"date": "2017-07-03", "close": 20.1596, "volume": 1235.0}, {"date": "2017-07-05", "close": 20.1596, "volume": 23953.0}, {"date": "2017-07-06", "close": 19.3196, "volume": 19053.0}, {"date": "2017-07-07", "close": 19.1796, "volume": 7520.0}, {"date": "2017-07-10", "close": 18.8996, "volume": 6547.0}, {"date": "2017-07-11", "close": 19.4596, "volume": 14345.0}, {"date": "2017-07-12", "close": 19.7396, "volume": 19443.0}, {"date": "2017-07-13", "close": 19.3196, "volume": 10756.0}, {"date": "2017-07-14", "close": 20.0196, "volume": 14973.0}, {"date": "2017-07-17", "close": 19.0396, "volume": 13840.0}, {"date": "2017-07-18", "close": 19.3196, "volume": 8007.0}, {"date": "2017-07-19", "close": 20.9996, "volume": 19657.0}, {"date": "2017-07-20", "close": 20.9996, "volume": 17698.0}, {"date": "2017-07-21", "close": 20.5796, "volume": 32972.0}, {"date": "2017-07-24", "close": 20.5796, "volume": 14639.0}, {"date": "2017-07-25", "close": 20.5796, "volume": 16742.0}, {"date": "2017-07-26", "close": 20.7196, "volume": 9017.0}, {"date": "2017-07-27", "close": 20.7196, "volume": 16471.0}, {"date": "2017-07-28", "close": 20.1596, "volume": 21081.0}, {"date": "2017-07-31", "close": 20.1596, "volume": 9665.0}, {"date": "2017-08-01", "close": 19.8796, "volume": 6441.0}, {"date": "2017-08-02", "close": 19.1796, "volume": 23314.0}, {"date": "2017-08-03", "close": 19.3196, "volume": 11083.0}, {"date": "2017-08-04", "close": 18.8996, "volume": 18976.0}, {"date": "2017-08-07", "close": 18.7596, "volume": 25747.0}, {"date": "2017-08-08", "close": 19.4596, "volume": 10394.0}, {"date": "2017-08-09", "close": 19.3196, "volume": 20392.0}, {"date": "2017-08-10", "close": 18.3396, "volume": 48845.0}, {"date": "2017-08-11", "close": 17.4996, "volume": 29233.0}, {"date": "2017-08-14", "close": 18.1996, "volume": 14794.0}, {"date": "2017-08-15", "close": 17.6396, "volume": 19227.0}, {"date": "2017-08-16", "close": 17.4996, "volume": 11001.0}, {"date": "2017-08-17", "close": 17.7796, "volume": 8600.0}, {"date": "2017-08-18", "close": 18.0596, "volume": 17500.0}, {"date": "2017-08-21", "close": 17.7796, "volume": 4343.0}, {"date": "2017-08-22", "close": 17.7796, "volume": 13129.0}, {"date": "2017-08-23", "close": 17.6396, "volume": 5857.0}, {"date": "2017-08-24", "close": 17.9196, "volume": 5583.0}, {"date": "2017-08-25", "close": 18.0596, "volume": 8584.0}, {"date": "2017-08-28", "close": 18.6196, "volume": 26575.0}, {"date": "2017-08-29", "close": 18.3396, "volume": 8518.0}, {"date": "2017-08-30", "close": 18.9696, "volume": 5632.0}, {"date": "2017-08-31", "close": 18.7596, "volume": 12332.0}, {"date": "2017-09-01", "close": 20.2996, "volume": 41532.0}, {"date": "2017-09-05", "close": 21.2796, "volume": 31012.0}, {"date": "2017-09-06", "close": 23.9395, "volume": 92943.0}, {"date": "2017-09-07", "close": 23.9395, "volume": 23719.0}, {"date": "2017-09-08", "close": 23.0995, "volume": 11327.0}, {"date": "2017-09-11", "close": 23.7995, "volume": 32528.0}, {"date": "2017-09-12", "close": 22.9595, "volume": 25353.0}, {"date": "2017-09-13", "close": 23.5195, "volume": 21172.0}, {"date": "2017-09-14", "close": 24.3595, "volume": 45849.0}, {"date": "2017-09-15", "close": 24.4995, "volume": 65490.0}, {"date": "2017-09-18", "close": 24.2195, "volume": 17922.0}, {"date": "2017-09-19", "close": 24.3595, "volume": 9051.0}, {"date": "2017-09-20", "close": 24.4995, "volume": 12257.0}, {"date": "2017-09-21", "close": 24.0795, "volume": 12754.0}, {"date": "2017-09-22", "close": 23.7995, "volume": 11500.0}, {"date": "2017-09-25", "close": 24.2195, "volume": 15899.0}, {"date": "2017-09-26", "close": 24.0795, "volume": 8097.0}, {"date": "2017-09-27", "close": 24.2195, "volume": 4872.0}, {"date": "2017-09-28", "close": 24.0795, "volume": 5036.0}, {"date": "2017-09-29", "close": 23.5195, "volume": 6529.0}, {"date": "2017-10-02", "close": 23.5195, "volume": 4521.0}, {"date": "2017-10-03", "close": 22.8195, "volume": 8823.0}, {"date": "2017-10-04", "close": 23.0995, "volume": 7121.0}, {"date": "2017-10-05", "close": 22.5395, "volume": 7784.0}, {"date": "2017-10-06", "close": 23.2395, "volume": 4312.0}, {"date": "2017-10-09", "close": 23.0995, "volume": 6579.0}, {"date": "2017-10-10", "close": 23.5195, "volume": 6417.0}, {"date": "2017-10-11", "close": 23.3795, "volume": 13686.0}, {"date": "2017-10-12", "close": 23.2395, "volume": 5476.0}, {"date": "2017-10-13", "close": 22.8195, "volume": 10078.0}, {"date": "2017-10-16", "close": 23.0995, "volume": 2983.0}, {"date": "2017-10-17", "close": 22.3996, "volume": 5139.0}, {"date": "2017-10-18", "close": 22.6795, "volume": 5322.0}, {"date": "2017-10-19", "close": 22.6795, "volume": 6299.0}, {"date": "2017-10-20", "close": 21.1396, "volume": 16524.0}, {"date": "2017-10-23", "close": 21.2796, "volume": 9903.0}, {"date": "2017-10-24", "close": 22.2596, "volume": 6772.0}, {"date": "2017-10-25", "close": 21.2796, "volume": 5412.0}, {"date": "2017-10-26", "close": 21.1396, "volume": 5835.0}, {"date": "2017-10-27", "close": 20.7196, "volume": 9961.0}, {"date": "2017-10-30", "close": 21.1396, "volume": 5285.0}, {"date": "2017-10-31", "close": 22.1196, "volume": 6752.0}, {"date": "2017-11-01", "close": 21.5596, "volume": 3467.0}, {"date": "2017-11-02", "close": 21.6996, "volume": 4236.0}, {"date": "2017-11-03", "close": 21.6996, "volume": 3599.0}, {"date": "2017-11-06", "close": 22.1196, "volume": 3690.0}, {"date": "2017-11-07", "close": 22.1196, "volume": 2991.0}, {"date": "2017-11-08", "close": 21.4196, "volume": 11577.0}, {"date": "2017-11-09", "close": 24.9195, "volume": 62142.0}, {"date": "2017-11-10", "close": 23.5195, "volume": 16261.0}, {"date": "2017-11-13", "close": 22.8195, "volume": 16436.0}, {"date": "2017-11-14", "close": 21.8396, "volume": 19950.0}, {"date": "2017-11-15", "close": 20.9996, "volume": 20821.0}, {"date": "2017-11-16", "close": 20.7196, "volume": 14763.0}, {"date": "2017-11-17", "close": 22.3996, "volume": 17037.0}, {"date": "2017-11-20", "close": 22.8195, "volume": 7502.0}, {"date": "2017-11-21", "close": 21.9796, "volume": 17385.0}, {"date": "2017-11-22", "close": 22.3996, "volume": 3658.0}, {"date": "2017-11-24", "close": 22.9595, "volume": 4713.0}, {"date": "2017-11-27", "close": 22.3996, "volume": 12363.0}, {"date": "2017-11-28", "close": 22.5395, "volume": 10522.0}, {"date": "2017-11-29", "close": 21.9796, "volume": 4953.0}, {"date": "2017-11-30", "close": 22.1196, "volume": 4790.0}, {"date": "2017-12-01", "close": 22.8195, "volume": 19725.0}, {"date": "2017-12-04", "close": 22.1196, "volume": 9164.0}, {"date": "2017-12-05", "close": 21.6996, "volume": 7868.0}, {"date": "2017-12-06", "close": 21.1396, "volume": 9575.0}, {"date": "2017-12-07", "close": 21.9796, "volume": 7783.0}, {"date": "2017-12-08", "close": 21.4196, "volume": 5932.0}, {"date": "2017-12-11", "close": 21.2796, "volume": 6049.0}, {"date": "2017-12-12", "close": 20.9996, "volume": 15305.0}, {"date": "2017-12-13", "close": 21.2796, "volume": 8819.0}, {"date": "2017-12-14", "close": 23.5195, "volume": 36290.0}, {"date": "2017-12-15", "close": 22.6795, "volume": 7940.0}, {"date": "2017-12-18", "close": 23.5195, "volume": 11125.0}, {"date": "2017-12-19", "close": 23.0995, "volume": 2197.0}, {"date": "2017-12-20", "close": 22.8195, "volume": 7398.0}, {"date": "2017-12-21", "close": 23.9395, "volume": 17770.0}, {"date": "2017-12-22", "close": 24.3595, "volume": 23748.0}, {"date": "2017-12-26", "close": 26.1795, "volume": 25261.0}, {"date": "2017-12-27", "close": 25.4795, "volume": 15991.0}, {"date": "2017-12-28", "close": 24.9195, "volume": 11194.0}, {"date": "2017-12-29", "close": 24.3595, "volume": 10225.0}, {"date": "2018-01-02", "close": 25.4795, "volume": 8922.0}, {"date": "2018-01-03", "close": 26.0395, "volume": 12101.0}, {"date": "2018-01-04", "close": 26.8795, "volume": 14894.0}, {"date": "2018-01-05", "close": 26.4595, "volume": 20591.0}, {"date": "2018-01-08", "close": 26.7395, "volume": 15692.0}, {"date": "2018-01-09", "close": 25.7595, "volume": 8992.0}, {"date": "2018-01-10", "close": 23.9395, "volume": 27070.0}, {"date": "2018-01-11", "close": 24.7795, "volume": 9643.0}, {"date": "2018-01-12", "close": 24.9195, "volume": 13134.0}, {"date": "2018-01-16", "close": 24.3595, "volume": 17050.0}, {"date": "2018-01-17", "close": 24.9195, "volume": 27768.0}, {"date": "2018-01-18", "close": 27.8594, "volume": 96349.0}, {"date": "2018-01-19", "close": 27.7194, "volume": 42302.0}, {"date": "2018-01-22", "close": 27.6494, "volume": 21710.0}, {"date": "2018-01-23", "close": 27.4395, "volume": 9531.0}, {"date": "2018-01-24", "close": 27.8594, "volume": 25504.0}, {"date": "2018-01-25", "close": 28.4194, "volume": 16109.0}, {"date": "2018-01-26", "close": 29.1194, "volume": 29107.0}, {"date": "2018-01-29", "close": 30.0994, "volume": 27293.0}, {"date": "2018-01-30", "close": 29.6794, "volume": 23826.0}, {"date": "2018-01-31", "close": 30.6594, "volume": 29049.0}, {"date": "2018-02-01", "close": 29.2594, "volume": 16538.0}, {"date": "2018-02-02", "close": 28.6994, "volume": 17014.0}, {"date": "2018-02-05", "close": 27.0195, "volume": 20155.0}, {"date": "2018-02-06", "close": 28.6994, "volume": 30720.0}, {"date": "2018-02-07", "close": 27.4395, "volume": 18517.0}, {"date": "2018-02-08", "close": 26.8795, "volume": 17457.0}, {"date": "2018-02-09", "close": 27.0195, "volume": 29694.0}, {"date": "2018-02-12", "close": 26.7395, "volume": 11604.0}, {"date": "2018-02-13", "close": 27.7194, "volume": 11273.0}, {"date": "2018-02-14", "close": 29.3994, "volume": 34584.0}, {"date": "2018-02-15", "close": 25.8995, "volume": 63757.0}, {"date": "2018-02-16", "close": 26.0395, "volume": 22352.0}, {"date": "2018-02-20", "close": 24.6395, "volume": 37535.0}, {"date": "2018-02-21", "close": 23.3795, "volume": 27546.0}, {"date": "2018-02-22", "close": 23.3795, "volume": 17402.0}, {"date": "2018-02-23", "close": 24.4995, "volume": 11113.0}, {"date": "2018-02-26", "close": 23.3795, "volume": 27357.0}, {"date": "2018-02-27", "close": 23.6595, "volume": 18154.0}, {"date": "2018-02-28", "close": 22.5395, "volume": 36798.0}, {"date": "2018-03-01", "close": 22.6795, "volume": 18497.0}, {"date": "2018-03-02", "close": 23.2395, "volume": 7809.0}, {"date": "2018-03-05", "close": 24.7795, "volume": 16247.0}, {"date": "2018-03-06", "close": 23.0995, "volume": 17375.0}, {"date": "2018-03-07", "close": 22.3996, "volume": 12114.0}, {"date": "2018-03-08", "close": 22.9595, "volume": 13092.0}, {"date": "2018-03-09", "close": 23.6595, "volume": 19550.0}, {"date": "2018-03-12", "close": 23.6595, "volume": 12074.0}, {"date": "2018-03-13", "close": 23.3795, "volume": 13477.0}, {"date": "2018-03-14", "close": 22.7495, "volume": 13138.0}, {"date": "2018-03-15", "close": 22.7495, "volume": 13767.0}, {"date": "2018-03-16", "close": 23.2395, "volume": 13602.0}, {"date": "2018-03-19", "close": 23.0995, "volume": 11060.0}, {"date": "2018-03-20", "close": 22.6795, "volume": 8144.0}, {"date": "2018-03-21", "close": 22.6795, "volume": 13651.0}, {"date": "2018-03-22", "close": 22.8195, "volume": 14321.0}, {"date": "2018-03-23", "close": 22.2596, "volume": 29840.0}, {"date": "2018-03-26", "close": 21.9796, "volume": 11326.0}, {"date": "2018-03-27", "close": 21.4196, "volume": 12658.0}, {"date": "2018-03-28", "close": 20.7196, "volume": 22876.0}, {"date": "2018-03-29", "close": 21.2796, "volume": 7103.0}, {"date": "2018-04-02", "close": 20.8596, "volume": 12818.0}, {"date": "2018-04-03", "close": 20.0196, "volume": 17587.0}, {"date": "2018-04-04", "close": 20.1596, "volume": 21649.0}, {"date": "2018-04-05", "close": 20.4396, "volume": 8296.0}, {"date": "2018-04-06", "close": 20.2996, "volume": 6841.0}, {"date": "2018-04-09", "close": 19.1796, "volume": 10230.0}, {"date": "2018-04-10", "close": 19.5996, "volume": 7957.0}, {"date": "2018-04-11", "close": 20.0196, "volume": 6192.0}, {"date": "2018-04-12", "close": 19.5996, "volume": 6606.0}, {"date": "2018-04-13", "close": 19.3196, "volume": 10855.0}, {"date": "2018-04-16", "close": 20.0196, "volume": 12281.0}, {"date": "2018-04-17", "close": 21.4196, "volume": 12115.0}, {"date": "2018-04-18", "close": 22.6795, "volume": 11081.0}, {"date": "2018-04-19", "close": 21.4196, "volume": 7034.0}, {"date": "2018-04-20", "close": 21.2796, "volume": 7845.0}, {"date": "2018-04-23", "close": 20.8596, "volume": 13349.0}, {"date": "2018-04-24", "close": 19.7396, "volume": 16573.0}, {"date": "2018-04-25", "close": 19.3196, "volume": 12380.0}, {"date": "2018-04-26", "close": 19.5996, "volume": 5220.0}, {"date": "2018-04-27", "close": 19.5996, "volume": 5888.0}, {"date": "2018-04-30", "close": 19.4596, "volume": 5864.0}, {"date": "2018-05-01", "close": 19.8796, "volume": 2226.0}, {"date": "2018-05-02", "close": 20.2996, "volume": 4078.0}, {"date": "2018-05-03", "close": 20.5796, "volume": 8237.0}, {"date": "2018-05-04", "close": 20.8596, "volume": 6932.0}, {"date": "2018-05-07", "close": 20.2996, "volume": 5446.0}, {"date": "2018-05-08", "close": 20.9996, "volume": 3830.0}, {"date": "2018-05-09", "close": 20.8596, "volume": 20970.0}, {"date": "2018-05-10", "close": 21.5596, "volume": 20609.0}, {"date": "2018-05-11", "close": 22.1196, "volume": 10068.0}, {"date": "2018-05-14", "close": 24.4995, "volume": 41180.0}, {"date": "2018-05-15", "close": 23.6595, "volume": 10276.0}, {"date": "2018-05-16", "close": 22.9595, "volume": 6746.0}, {"date": "2018-05-17", "close": 22.8895, "volume": 6652.0}, {"date": "2018-05-18", "close": 22.2596, "volume": 4888.0}, {"date": "2018-05-21", "close": 23.0995, "volume": 8679.0}, {"date": "2018-05-22", "close": 22.2596, "volume": 9481.0}, {"date": "2018-05-23", "close": 21.8396, "volume": 6084.0}, {"date": "2018-05-24", "close": 15.1197, "volume": 393124.0}, {"date": "2018-05-25", "close": 17.3597, "volume": 149926.0}, {"date": "2018-05-29", "close": 17.4996, "volume": 31408.0}, {"date": "2018-05-30", "close": 17.4996, "volume": 21331.0}, {"date": "2018-05-31", "close": 16.7997, "volume": 26927.0}, {"date": "2018-06-01", "close": 17.4996, "volume": 33164.0}, {"date": "2018-06-04", "close": 16.3797, "volume": 22620.0}, {"date": "2018-06-05", "close": 16.6597, "volume": 22818.0}, {"date": "2018-06-06", "close": 16.3797, "volume": 23575.0}, {"date": "2018-06-07", "close": 16.5197, "volume": 9969.0}, {"date": "2018-06-08", "close": 16.2397, "volume": 14707.0}, {"date": "2018-06-11", "close": 15.9597, "volume": 24191.0}, {"date": "2018-06-12", "close": 16.3097, "volume": 11286.0}, {"date": "2018-06-13", "close": 16.0997, "volume": 15829.0}, {"date": "2018-06-14", "close": 16.0997, "volume": 11259.0}, {"date": "2018-06-15", "close": 17.7796, "volume": 71330.0}, {"date": "2018-06-18", "close": 16.9397, "volume": 19346.0}, {"date": "2018-06-19", "close": 15.9597, "volume": 15345.0}, {"date": "2018-06-20", "close": 16.7997, "volume": 18244.0}, {"date": "2018-06-21", "close": 16.6597, "volume": 11161.0}, {"date": "2018-06-22", "close": 16.2397, "volume": 12601.0}, {"date": "2018-06-25", "close": 16.0997, "volume": 18782.0}, {"date": "2018-06-26", "close": 16.6597, "volume": 12269.0}, {"date": "2018-06-27", "close": 15.9597, "volume": 15527.0}, {"date": "2018-06-28", "close": 16.0997, "volume": 7409.0}, {"date": "2018-06-29", "close": 16.0997, "volume": 3224.0}, {"date": "2018-07-02", "close": 16.2397, "volume": 10965.0}, {"date": "2018-07-03", "close": 16.0997, "volume": 5981.0}, {"date": "2018-07-05", "close": 16.3797, "volume": 5128.0}, {"date": "2018-07-06", "close": 16.3797, "volume": 10045.0}, {"date": "2018-07-09", "close": 16.6597, "volume": 15223.0}, {"date": "2018-07-10", "close": 16.3797, "volume": 15680.0}, {"date": "2018-07-11", "close": 16.0997, "volume": 11929.0}, {"date": "2018-07-12", "close": 15.9597, "volume": 23000.0}, {"date": "2018-07-13", "close": 15.5397, "volume": 18066.0}, {"date": "2018-07-16", "close": 15.6797, "volume": 4032.0}, {"date": "2018-07-17", "close": 15.8197, "volume": 5336.0}, {"date": "2018-07-18", "close": 15.6797, "volume": 6436.0}, {"date": "2018-07-19", "close": 15.9597, "volume": 15360.0}, {"date": "2018-07-20", "close": 16.0997, "volume": 5605.0}, {"date": "2018-07-23", "close": 16.0997, "volume": 4445.0}, {"date": "2018-07-24", "close": 15.6797, "volume": 5451.0}, {"date": "2018-07-25", "close": 15.8197, "volume": 6114.0}, {"date": "2018-07-26", "close": 15.8197, "volume": 6748.0}, {"date": "2018-07-27", "close": 15.6797, "volume": 20409.0}, {"date": "2018-07-30", "close": 14.9797, "volume": 16566.0}, {"date": "2018-07-31", "close": 14.9797, "volume": 8044.0}, {"date": "2018-08-01", "close": 15.3997, "volume": 7311.0}, {"date": "2018-08-02", "close": 15.2597, "volume": 10109.0}, {"date": "2018-08-03", "close": 15.3997, "volume": 7605.0}, {"date": "2018-08-06", "close": 15.5397, "volume": 7711.0}, {"date": "2018-08-07", "close": 15.6797, "volume": 6954.0}, {"date": "2018-08-08", "close": 15.9597, "volume": 16902.0}, {"date": "2018-08-09", "close": 16.0997, "volume": 41070.0}, {"date": "2018-08-10", "close": 15.3997, "volume": 22894.0}, {"date": "2018-08-13", "close": 15.6797, "volume": 24299.0}, {"date": "2018-08-14", "close": 14.5597, "volume": 23987.0}, {"date": "2018-08-15", "close": 14.4197, "volume": 24235.0}, {"date": "2018-08-16", "close": 14.5597, "volume": 7026.0}, {"date": "2018-08-17", "close": 14.5597, "volume": 14403.0}, {"date": "2018-08-20", "close": 14.2797, "volume": 16508.0}, {"date": "2018-08-21", "close": 14.5597, "volume": 7736.0}, {"date": "2018-08-22", "close": 14.2797, "volume": 9962.0}, {"date": "2018-08-23", "close": 14.2797, "volume": 3788.0}, {"date": "2018-08-24", "close": 14.5597, "volume": 8975.0}, {"date": "2018-08-27", "close": 15.1197, "volume": 13154.0}, {"date": "2018-08-28", "close": 15.2597, "volume": 8528.0}, {"date": "2018-08-29", "close": 14.9797, "volume": 12480.0}, {"date": "2018-08-30", "close": 14.9797, "volume": 9544.0}, {"date": "2018-08-31", "close": 15.2597, "volume": 3064.0}, {"date": "2018-09-04", "close": 15.2597, "volume": 13150.0}, {"date": "2018-09-05", "close": 14.1397, "volume": 7198.0}, {"date": "2018-09-06", "close": 14.4197, "volume": 6666.0}, {"date": "2018-09-07", "close": 14.6997, "volume": 7100.0}, {"date": "2018-09-10", "close": 14.1397, "volume": 5730.0}, {"date": "2018-09-11", "close": 14.2797, "volume": 5795.0}, {"date": "2018-09-12", "close": 14.6997, "volume": 9144.0}, {"date": "2018-09-13", "close": 14.6997, "volume": 6019.0}, {"date": "2018-09-14", "close": 14.5597, "volume": 4456.0}, {"date": "2018-09-17", "close": 14.1397, "volume": 4938.0}, {"date": "2018-09-18", "close": 14.4197, "volume": 11625.0}, {"date": "2018-09-19", "close": 13.9997, "volume": 13595.0}, {"date": "2018-09-20", "close": 14.8397, "volume": 43696.0}, {"date": "2018-09-21", "close": 14.8397, "volume": 10508.0}, {"date": "2018-09-24", "close": 14.6997, "volume": 3033.0}, {"date": "2018-09-25", "close": 14.5597, "volume": 13942.0}, {"date": "2018-09-26", "close": 14.1397, "volume": 3263.0}, {"date": "2018-09-27", "close": 14.2797, "volume": 5725.0}, {"date": "2018-09-28", "close": 13.9997, "volume": 6241.0}, {"date": "2018-10-01", "close": 13.9997, "volume": 6920.0}, {"date": "2018-10-02", "close": 13.9997, "volume": 8061.0}, {"date": "2018-10-03", "close": 14.1397, "volume": 10077.0}, {"date": "2018-10-04", "close": 13.8597, "volume": 3918.0}, {"date": "2018-10-05", "close": 13.6903, "volume": 7105.0}, {"date": "2018-10-08", "close": 13.7197, "volume": 27325.0}, {"date": "2018-10-09", "close": 13.5811, "volume": 13990.0}, {"date": "2018-10-10", "close": 12.0398, "volume": 44799.0}, {"date": "2018-10-11", "close": 13.0211, "volume": 10864.0}, {"date": "2018-10-12", "close": 13.0071, "volume": 5898.0}, {"date": "2018-10-15", "close": 12.3254, "volume": 13151.0}, {"date": "2018-10-16", "close": 12.8825, "volume": 8966.0}, {"date": "2018-10-17", "close": 12.3898, "volume": 6799.0}, {"date": "2018-10-18", "close": 12.4598, "volume": 10141.0}, {"date": "2018-10-19", "close": 12.5997, "volume": 4757.0}, {"date": "2018-10-22", "close": 12.1714, "volume": 5712.0}, {"date": "2018-10-23", "close": 11.8998, "volume": 13039.0}, {"date": "2018-10-24", "close": 11.6184, "volume": 11690.0}, {"date": "2018-10-25", "close": 11.4798, "volume": 14203.0}, {"date": "2018-10-26", "close": 12.436, "volume": 13322.0}, {"date": "2018-10-29", "close": 11.9208, "volume": 17926.0}, {"date": "2018-10-30", "close": 11.4756, "volume": 11667.0}, {"date": "2018-10-31", "close": 11.8998, "volume": 10991.0}, {"date": "2018-11-01", "close": 13.5377, "volume": 13498.0}, {"date": "2018-11-02", "close": 13.4957, "volume": 3848.0}, {"date": "2018-11-05", "close": 14.1397, "volume": 8077.0}, {"date": "2018-11-06", "close": 14.5597, "volume": 14076.0}, {"date": "2018-11-07", "close": 15.2597, "volume": 13390.0}, {"date": "2018-11-08", "close": 13.9997, "volume": 13438.0}, {"date": "2018-11-09", "close": 14.6997, "volume": 10164.0}, {"date": "2018-11-12", "close": 14.5597, "volume": 5311.0}, {"date": "2018-11-13", "close": 13.9339, "volume": 13105.0}, {"date": "2018-11-14", "close": 14.2797, "volume": 6637.0}, {"date": "2018-11-15", "close": 14.1397, "volume": 11323.0}, {"date": "2018-11-16", "close": 14.1397, "volume": 7757.0}, {"date": "2018-11-19", "close": 13.5797, "volume": 7562.0}, {"date": "2018-11-20", "close": 13.7197, "volume": 7877.0}, {"date": "2018-11-21", "close": 13.9675, "volume": 3419.0}, {"date": "2018-11-23", "close": 13.9997, "volume": 1650.0}, {"date": "2018-11-26", "close": 13.7911, "volume": 10589.0}, {"date": "2018-11-27", "close": 13.8597, "volume": 7461.0}, {"date": "2018-11-28", "close": 14.2797, "volume": 16200.0}, {"date": "2018-11-29", "close": 14.4197, "volume": 23648.0}, {"date": "2018-11-30", "close": 13.5797, "volume": 9911.0}, {"date": "2018-12-03", "close": 13.8597, "volume": 17656.0}, {"date": "2018-12-04", "close": 13.5797, "volume": 4372.0}, {"date": "2018-12-06", "close": 13.5797, "volume": 7716.0}, {"date": "2018-12-07", "close": 13.1289, "volume": 10956.0}, {"date": "2018-12-10", "close": 12.4668, "volume": 6038.0}, {"date": "2018-12-11", "close": 12.7467, "volume": 21550.0}, {"date": "2018-12-12", "close": 13.1387, "volume": 15256.0}, {"date": "2018-12-13", "close": 12.7467, "volume": 2321.0}, {"date": "2018-12-14", "close": 12.3198, "volume": 10766.0}, {"date": "2018-12-17", "close": 11.9068, "volume": 14958.0}, {"date": "2018-12-18", "close": 11.8998, "volume": 18640.0}, {"date": "2018-12-19", "close": 11.6184, "volume": 14360.0}, {"date": "2018-12-20", "close": 10.8358, "volume": 43606.0}, {"date": "2018-12-21", "close": 7.8398, "volume": 55922.0}, {"date": "2018-12-24", "close": 10.4326, "volume": 28658.0}, {"date": "2018-12-26", "close": 10.077, "volume": 39589.0}, {"date": "2018-12-27", "close": 9.9398, "volume": 31012.0}, {"date": "2018-12-28", "close": 10.651, "volume": 45654.0}, {"date": "2018-12-31", "close": 10.2758, "volume": 40123.0}, {"date": "2019-01-02", "close": 11.4714, "volume": 9531.0}, {"date": "2019-01-03", "close": 11.8984, "volume": 11871.0}, {"date": "2019-01-04", "close": 12.7719, "volume": 11745.0}, {"date": "2019-01-07", "close": 13.1513, "volume": 29434.0}, {"date": "2019-01-08", "close": 13.0771, "volume": 3660.0}, {"date": "2019-01-09", "close": 13.1401, "volume": 4280.0}, {"date": "2019-01-10", "close": 12.7397, "volume": 10944.0}, {"date": "2019-01-11", "close": 12.8797, "volume": 11294.0}, {"date": "2019-01-14", "close": 12.4878, "volume": 6233.0}, {"date": "2019-01-15", "close": 12.4164, "volume": 5602.0}, {"date": "2019-01-16", "close": 12.2568, "volume": 11128.0}, {"date": "2019-01-17", "close": 11.8564, "volume": 8478.0}, {"date": "2019-01-18", "close": 12.0398, "volume": 6792.0}, {"date": "2019-01-22", "close": 11.9544, "volume": 4494.0}, {"date": "2019-01-23", "close": 12.0398, "volume": 6291.0}, {"date": "2019-01-24", "close": 12.2456, "volume": 6054.0}, {"date": "2019-01-25", "close": 12.205, "volume": 10817.0}, {"date": "2019-01-28", "close": 12.1798, "volume": 8805.0}, {"date": "2019-01-29", "close": 12.3198, "volume": 6816.0}, {"date": "2019-01-30", "close": 12.0398, "volume": 5563.0}, {"date": "2019-01-31", "close": 11.9712, "volume": 3850.0}, {"date": "2019-02-01", "close": 11.904, "volume": 2916.0}, {"date": "2019-02-04", "close": 15.3997, "volume": 142006.0}, {"date": "2019-02-05", "close": 16.2397, "volume": 142991.0}, {"date": "2019-02-06", "close": 14.9797, "volume": 71543.0}, {"date": "2019-02-07", "close": 14.8397, "volume": 23297.0}, {"date": "2019-02-08", "close": 14.4197, "volume": 16083.0}, {"date": "2019-02-11", "close": 14.4197, "volume": 44012.0}, {"date": "2019-02-12", "close": 14.5597, "volume": 28309.0}, {"date": "2019-02-13", "close": 14.5597, "volume": 24619.0}, {"date": "2019-02-14", "close": 12.5997, "volume": 91434.0}, {"date": "2019-02-15", "close": 12.4626, "volume": 39431.0}, {"date": "2019-02-19", "close": 12.0398, "volume": 14911.0}, {"date": "2019-02-20", "close": 11.3398, "volume": 42970.0}, {"date": "2019-02-21", "close": 11.4784, "volume": 10256.0}, {"date": "2019-02-22", "close": 11.0668, "volume": 30341.0}, {"date": "2019-02-25", "close": 10.8946, "volume": 14332.0}, {"date": "2019-02-26", "close": 10.9254, "volume": 15250.0}, {"date": "2019-02-27", "close": 11.6198, "volume": 16463.0}, {"date": "2019-02-28", "close": 12.0398, "volume": 30902.0}, {"date": "2019-03-01", "close": 11.7598, "volume": 8979.0}, {"date": "2019-03-04", "close": 11.6184, "volume": 15330.0}, {"date": "2019-03-05", "close": 11.05, "volume": 12297.0}, {"date": "2019-03-06", "close": 10.4844, "volume": 38715.0}, {"date": "2019-03-07", "close": 10.3598, "volume": 23563.0}, {"date": "2019-03-08", "close": 10.2548, "volume": 16016.0}, {"date": "2019-03-11", "close": 10.2478, "volume": 14192.0}, {"date": "2019-03-12", "close": 10.2898, "volume": 16532.0}, {"date": "2019-03-13", "close": 10.0798, "volume": 47442.0}, {"date": "2019-03-14", "close": 10.1848, "volume": 6196.0}, {"date": "2019-03-15", "close": 10.6398, "volume": 34270.0}, {"date": "2019-03-18", "close": 10.4928, "volume": 23713.0}, {"date": "2019-03-19", "close": 9.72, "volume": 40128.0}, {"date": "2019-03-20", "close": 9.125, "volume": 44449.0}, {"date": "2019-03-21", "close": 8.404, "volume": 73488.0}, {"date": "2019-03-22", "close": 8.6798, "volume": 60878.0}, {"date": "2019-03-25", "close": 8.726, "volume": 33309.0}, {"date": "2019-03-26", "close": 8.9598, "volume": 32260.0}, {"date": "2019-03-27", "close": 8.4334, "volume": 37594.0}, {"date": "2019-03-28", "close": 8.5608, "volume": 15314.0}, {"date": "2019-03-29", "close": 8.5482, "volume": 15729.0}, {"date": "2019-04-01", "close": 8.2598, "volume": 47069.0}, {"date": "2019-04-02", "close": 8.2402, "volume": 31465.0}, {"date": "2019-04-03", "close": 8.1198, "volume": 35061.0}, {"date": "2019-04-04", "close": 8.0498, "volume": 17660.0}, {"date": "2019-04-05", "close": 8.1044, "volume": 39156.0}, {"date": "2019-04-08", "close": 9.4316, "volume": 38520.0}, {"date": "2019-04-09", "close": 9.5436, "volume": 34617.0}, {"date": "2019-04-10", "close": 10.3738, "volume": 26180.0}, {"date": "2019-04-11", "close": 10.6398, "volume": 23472.0}, {"date": "2019-04-12", "close": 10.4998, "volume": 12151.0}, {"date": "2019-04-15", "close": 10.2758, "volume": 3964.0}, {"date": "2019-04-16", "close": 9.9972, "volume": 4447.0}, {"date": "2019-04-17", "close": 9.9692, "volume": 3949.0}, {"date": "2019-04-18", "close": 10.0616, "volume": 6529.0}, {"date": "2019-04-22", "close": 10.1498, "volume": 10227.0}, {"date": "2019-04-23", "close": 10.2142, "volume": 9418.0}, {"date": "2019-04-24", "close": 10.4214, "volume": 8499.0}, {"date": "2019-04-25", "close": 10.7798, "volume": 11386.0}, {"date": "2019-04-26", "close": 10.6398, "volume": 7777.0}, {"date": "2019-04-29", "close": 10.5306, "volume": 14028.0}, {"date": "2019-04-30", "close": 10.2898, "volume": 3461.0}, {"date": "2019-05-01", "close": 10.392, "volume": 5712.0}, {"date": "2019-05-02", "close": 10.6398, "volume": 10784.0}, {"date": "2019-05-03", "close": 11.2698, "volume": 16114.0}, {"date": "2019-05-06", "close": 11.4798, "volume": 10934.0}, {"date": "2019-05-07", "close": 11.4798, "volume": 8363.0}, {"date": "2019-05-08", "close": 11.1998, "volume": 7617.0}, {"date": "2019-05-09", "close": 11.316, "volume": 53115.0}, {"date": "2019-05-10", "close": 11.9012, "volume": 29152.0}, {"date": "2019-05-13", "close": 11.3804, "volume": 22454.0}, {"date": "2019-05-14", "close": 11.4812, "volume": 10131.0}, {"date": "2019-05-15", "close": 11.0878, "volume": 11202.0}, {"date": "2019-05-16", "close": 11.3272, "volume": 13399.0}, {"date": "2019-05-17", "close": 11.5918, "volume": 5417.0}, {"date": "2019-05-20", "close": 11.3398, "volume": 6750.0}, {"date": "2019-05-21", "close": 10.9338, "volume": 10741.0}, {"date": "2019-05-22", "close": 11.1998, "volume": 7222.0}, {"date": "2019-05-23", "close": 10.9198, "volume": 9675.0}, {"date": "2019-05-24", "close": 10.6678, "volume": 10583.0}, {"date": "2019-05-28", "close": 9.9384, "volume": 15779.0}, {"date": "2019-05-29", "close": 10.0154, "volume": 5014.0}, {"date": "2019-05-30", "close": 9.8978, "volume": 3315.0}, {"date": "2019-05-31", "close": 9.6444, "volume": 9697.0}, {"date": "2019-06-03", "close": 10.2184, "volume": 6820.0}, {"date": "2019-06-04", "close": 9.9342, "volume": 6933.0}, {"date": "2019-06-05", "close": 10.2198, "volume": 5963.0}, {"date": "2019-06-06", "close": 9.7298, "volume": 4008.0}, {"date": "2019-06-07", "close": 10.0812, "volume": 10625.0}, {"date": "2019-06-10", "close": 10.6104, "volume": 4144.0}, {"date": "2019-06-11", "close": 10.0826, "volume": 9903.0}, {"date": "2019-06-12", "close": 10.9184, "volume": 18710.0}, {"date": "2019-06-13", "close": 11.1984, "volume": 4256.0}, {"date": "2019-06-14", "close": 10.91, "volume": 4638.0}, {"date": "2019-06-17", "close": 10.882, "volume": 2215.0}, {"date": "2019-06-18", "close": 9.9426, "volume": 22294.0}, {"date": "2019-06-19", "close": 8.5818, "volume": 215731.0}, {"date": "2019-06-20", "close": 8.2948, "volume": 44277.0}, {"date": "2019-06-21", "close": 8.0652, "volume": 46040.0}, {"date": "2019-06-24", "close": 8.7022, "volume": 39686.0}, {"date": "2019-06-25", "close": 8.2626, "volume": 26111.0}, {"date": "2019-06-26", "close": 8.4026, "volume": 16998.0}, {"date": "2019-06-27", "close": 8.334, "volume": 26772.0}, {"date": "2019-06-28", "close": 8.0568, "volume": 59501.0}, {"date": "2019-07-01", "close": 8.334, "volume": 16072.0}, {"date": "2019-07-02", "close": 8.1198, "volume": 11428.0}, {"date": "2019-07-03", "close": 7.9798, "volume": 9217.0}, {"date": "2019-07-05", "close": 8.1828, "volume": 9716.0}, {"date": "2019-07-08", "close": 7.8412, "volume": 19764.0}, {"date": "2019-07-09", "close": 7.8818, "volume": 16815.0}, {"date": "2019-07-10", "close": 8.0666, "volume": 26897.0}, {"date": "2019-07-11", "close": 7.6998, "volume": 23892.0}, {"date": "2019-07-12", "close": 8.0344, "volume": 13054.0}, {"date": "2019-07-15", "close": 7.6984, "volume": 17654.0}, {"date": "2019-07-16", "close": 7.9518, "volume": 9400.0}, {"date": "2019-07-17", "close": 7.6718, "volume": 14068.0}, {"date": "2019-07-18", "close": 7.5598, "volume": 8383.0}, {"date": "2019-07-19", "close": 7.2659, "volume": 20068.0}, {"date": "2019-07-22", "close": 7.2799, "volume": 37063.0}, {"date": "2019-07-23", "close": 6.9929, "volume": 23313.0}, {"date": "2019-07-24", "close": 7.4213, "volume": 14115.0}, {"date": "2019-07-25", "close": 7.282, "volume": 7665.0}, {"date": "2019-07-26", "close": 7.4199, "volume": 9854.0}, {"date": "2019-07-29", "close": 7.557, "volume": 20420.0}, {"date": "2019-07-30", "close": 7.4213, "volume": 6746.0}, {"date": "2019-07-31", "close": 7.3947, "volume": 23116.0}, {"date": "2019-08-01", "close": 7.3989, "volume": 38168.0}, {"date": "2019-08-02", "close": 7.0867, "volume": 27541.0}, {"date": "2019-08-05", "close": 6.3573, "volume": 42115.0}, {"date": "2019-08-06", "close": 6.7759, "volume": 27850.0}, {"date": "2019-08-07", "close": 5.3605, "volume": 118160.0}, {"date": "2019-08-08", "close": 5.1491, "volume": 76468.0}, {"date": "2019-08-09", "close": 4.6087, "volume": 124687.0}, {"date": "2019-08-12", "close": 5.5285, "volume": 122716.0}, {"date": "2019-08-13", "close": 5.3899, "volume": 58405.0}, {"date": "2019-08-14", "close": 5.3199, "volume": 24553.0}, {"date": "2019-08-15", "close": 5.3297, "volume": 60866.0}, {"date": "2019-08-16", "close": 5.3955, "volume": 35227.0}, {"date": "2019-08-19", "close": 5.3129, "volume": 48341.0}, {"date": "2019-08-20", "close": 5.3199, "volume": 17528.0}, {"date": "2019-08-21", "close": 5.4375, "volume": 11603.0}, {"date": "2019-08-22", "close": 5.3199, "volume": 13248.0}, {"date": "2019-08-23", "close": 5.3185, "volume": 3949.0}, {"date": "2019-08-26", "close": 5.0371, "volume": 13235.0}, {"date": "2019-08-27", "close": 5.1379, "volume": 11821.0}, {"date": "2019-08-28", "close": 5.1799, "volume": 22955.0}, {"date": "2019-08-29", "close": 5.2807, "volume": 16603.0}, {"date": "2019-08-30", "close": 5.3549, "volume": 5922.0}, {"date": "2019-09-03", "close": 5.3199, "volume": 8273.0}, {"date": "2019-09-04", "close": 5.2149, "volume": 16696.0}, {"date": "2019-09-05", "close": 5.0287, "volume": 68590.0}, {"date": "2019-09-06", "close": 5.0553, "volume": 19591.0}, {"date": "2019-09-09", "close": 5.1799, "volume": 32147.0}, {"date": "2019-09-10", "close": 5.1799, "volume": 20287.0}, {"date": "2019-09-11", "close": 5.0399, "volume": 63404.0}, {"date": "2019-09-12", "close": 5.0399, "volume": 29679.0}, {"date": "2019-09-13", "close": 4.6843, "volume": 145478.0}, {"date": "2019-09-16", "close": 5.4599, "volume": 99746.0}, {"date": "2019-09-17", "close": 5.2751, "volume": 40023.0}, {"date": "2019-09-18", "close": 5.4319, "volume": 36742.0}, {"date": "2019-09-19", "close": 5.6237, "volume": 32145.0}, {"date": "2019-09-20", "close": 5.7427, "volume": 23388.0}, {"date": "2019-09-23", "close": 5.5397, "volume": 14425.0}, {"date": "2019-09-24", "close": 5.4039, "volume": 15523.0}, {"date": "2019-09-25", "close": 5.1239, "volume": 9146.0}, {"date": "2019-09-26", "close": 5.0329, "volume": 26077.0}, {"date": "2019-09-27", "close": 4.9209, "volume": 15050.0}, {"date": "2019-09-30", "close": 4.9209, "volume": 15075.0}, {"date": "2019-10-01", "close": 5.1141, "volume": 9055.0}, {"date": "2019-10-02", "close": 5.2261, "volume": 9596.0}, {"date": "2019-10-03", "close": 4.9867, "volume": 18648.0}, {"date": "2019-10-04", "close": 4.9139, "volume": 12617.0}, {"date": "2019-10-07", "close": 5.0399, "volume": 7682.0}, {"date": "2019-10-08", "close": 4.9013, "volume": 70157.0}, {"date": "2019-10-09", "close": 4.8999, "volume": 3136.0}, {"date": "2019-10-10", "close": 4.9013, "volume": 15657.0}, {"date": "2019-10-11", "close": 4.9699, "volume": 8853.0}, {"date": "2019-10-14", "close": 5.0049, "volume": 8535.0}, {"date": "2019-10-15", "close": 5.1799, "volume": 5078.0}, {"date": "2019-10-16", "close": 5.0413, "volume": 4067.0}, {"date": "2019-10-17", "close": 4.9139, "volume": 9851.0}, {"date": "2019-10-18", "close": 4.9013, "volume": 14153.0}, {"date": "2019-10-21", "close": 4.9699, "volume": 23466.0}, {"date": "2019-10-22", "close": 5.0413, "volume": 15718.0}, {"date": "2019-10-23", "close": 5.0749, "volume": 8071.0}, {"date": "2019-10-24", "close": 5.1127, "volume": 14351.0}, {"date": "2019-10-25", "close": 5.2065, "volume": 20117.0}, {"date": "2019-10-28", "close": 5.0441, "volume": 11178.0}, {"date": "2019-10-29", "close": 5.3479, "volume": 19686.0}, {"date": "2019-10-30", "close": 5.1799, "volume": 15353.0}, {"date": "2019-10-31", "close": 5.0637, "volume": 1906.0}, {"date": "2019-11-01", "close": 5.1645, "volume": 3295.0}, {"date": "2019-11-04", "close": 5.1239, "volume": 16170.0}, {"date": "2019-11-05", "close": 5.1267, "volume": 44140.0}, {"date": "2019-11-06", "close": 4.7599, "volume": 60767.0}, {"date": "2019-11-07", "close": 4.1999, "volume": 125819.0}, {"date": "2019-11-08", "close": 4.1999, "volume": 33226.0}, {"date": "2019-11-11", "close": 4.0081, "volume": 52739.0}, {"date": "2019-11-12", "close": 3.6819, "volume": 63599.0}, {"date": "2019-11-13", "close": 3.4579, "volume": 46018.0}, {"date": "2019-11-14", "close": 3.2227, "volume": 26758.0}, {"date": "2019-11-15", "close": 3.4999, "volume": 44483.0}, {"date": "2019-11-18", "close": 3.6399, "volume": 23836.0}, {"date": "2019-11-19", "close": 3.9913, "volume": 16792.0}, {"date": "2019-11-20", "close": 3.6945, "volume": 25715.0}, {"date": "2019-11-21", "close": 3.7799, "volume": 9918.0}, {"date": "2019-11-22", "close": 3.7519, "volume": 13542.0}, {"date": "2019-11-25", "close": 3.6077, "volume": 46182.0}, {"date": "2019-11-26", "close": 3.3753, "volume": 11928.0}, {"date": "2019-11-27", "close": 3.7519, "volume": 18854.0}, {"date": "2019-11-29", "close": 3.6399, "volume": 7176.0}, {"date": "2019-12-02", "close": 3.4817, "volume": 15704.0}, {"date": "2019-12-03", "close": 3.4271, "volume": 7198.0}, {"date": "2019-12-04", "close": 3.3949, "volume": 8725.0}, {"date": "2019-12-05", "close": 4.6199, "volume": 302524.0}, {"date": "2019-12-06", "close": 4.7599, "volume": 69112.0}, {"date": "2019-12-09", "close": 4.7389, "volume": 55640.0}, {"date": "2019-12-10", "close": 5.5817, "volume": 61459.0}, {"date": "2019-12-11", "close": 6.0199, "volume": 70836.0}, {"date": "2019-12-12", "close": 5.5999, "volume": 54238.0}, {"date": "2019-12-13", "close": 5.3003, "volume": 39396.0}, {"date": "2019-12-16", "close": 4.7053, "volume": 49382.0}, {"date": "2019-12-17", "close": 4.7599, "volume": 35045.0}, {"date": "2019-12-18", "close": 4.5485, "volume": 30563.0}, {"date": "2019-12-19", "close": 4.3749, "volume": 32289.0}, {"date": "2019-12-20", "close": 4.6045, "volume": 24856.0}, {"date": "2019-12-23", "close": 4.2139, "volume": 77191.0}, {"date": "2019-12-24", "close": 4.06, "volume": 52847.0}, {"date": "2019-12-26", "close": 4.43, "volume": 98220.0}, {"date": "2019-12-27", "close": 4.58, "volume": 50556.0}, {"date": "2019-12-30", "close": 5.62, "volume": 746562.0}, {"date": "2019-12-31", "close": 6.0, "volume": 125259.0}, {"date": "2020-01-02", "close": 5.88, "volume": 101768.0}, {"date": "2020-01-03", "close": 6.25, "volume": 116314.0}, {"date": "2020-01-06", "close": 7.2, "volume": 335679.0}, {"date": "2020-01-07", "close": 6.95, "volume": 264541.0}, {"date": "2020-01-08", "close": 7.8, "volume": 175037.0}, {"date": "2020-01-09", "close": 7.75, "volume": 184792.0}, {"date": "2020-01-10", "close": 8.2, "volume": 124471.0}, {"date": "2020-01-13", "close": 7.51, "volume": 98770.0}, {"date": "2020-01-14", "close": 7.72, "volume": 68435.0}, {"date": "2020-01-15", "close": 7.87, "volume": 59012.0}, {"date": "2020-01-16", "close": 7.95, "volume": 105694.0}, {"date": "2020-01-17", "close": 7.59, "volume": 131256.0}, {"date": "2020-01-21", "close": 6.95, "volume": 138026.0}, {"date": "2020-01-22", "close": 6.29, "volume": 90903.0}, {"date": "2020-01-23", "close": 6.3, "volume": 140976.0}, {"date": "2020-01-24", "close": 5.76, "volume": 62595.0}, {"date": "2020-01-27", "close": 5.6, "volume": 95000.0}, {"date": "2020-01-28", "close": 6.14, "volume": 69071.0}, {"date": "2020-01-29", "close": 6.0, "volume": 48824.0}, {"date": "2020-01-30", "close": 6.7, "volume": 69094.0}, {"date": "2020-01-31", "close": 6.34, "volume": 55314.0}, {"date": "2020-02-03", "close": 6.37, "volume": 32192.0}, {"date": "2020-02-04", "close": 6.98, "volume": 50814.0}, {"date": "2020-02-05", "close": 7.12, "volume": 47833.0}, {"date": "2020-02-06", "close": 6.9, "volume": 32474.0}, {"date": "2020-02-07", "close": 6.75, "volume": 19666.0}, {"date": "2020-02-10", "close": 6.48, "volume": 35167.0}, {"date": "2020-02-11", "close": 6.73, "volume": 45352.0}, {"date": "2020-02-12", "close": 6.87, "volume": 39537.0}, {"date": "2020-02-13", "close": 5.89, "volume": 144361.0}, {"date": "2020-02-14", "close": 6.01, "volume": 35811.0}, {"date": "2020-02-18", "close": 5.85, "volume": 61597.0}, {"date": "2020-02-19", "close": 5.3, "volume": 75980.0}, {"date": "2020-02-20", "close": 5.49, "volume": 19656.0}, {"date": "2020-02-21", "close": 5.49, "volume": 16690.0}, {"date": "2020-02-24", "close": 5.34, "volume": 53459.0}, {"date": "2020-02-25", "close": 5.14, "volume": 24709.0}, {"date": "2020-02-26", "close": 5.2, "volume": 37553.0}, {"date": "2020-02-27", "close": 4.91, "volume": 60021.0}, {"date": "2020-02-28", "close": 4.94, "volume": 51478.0}, {"date": "2020-03-02", "close": 4.66, "volume": 42428.0}, {"date": "2020-03-03", "close": 4.7, "volume": 31343.0}, {"date": "2020-03-04", "close": 5.18, "volume": 28703.0}, {"date": "2020-03-05", "close": 4.72, "volume": 37039.0}, {"date": "2020-03-06", "close": 4.64, "volume": 10869.0}, {"date": "2020-03-09", "close": 4.47, "volume": 57702.0}, {"date": "2020-03-10", "close": 4.38, "volume": 42437.0}, {"date": "2020-03-11", "close": 4.12, "volume": 29125.0}, {"date": "2020-03-12", "close": 3.36, "volume": 184292.0}, {"date": "2020-03-13", "close": 3.115, "volume": 74915.0}, {"date": "2020-03-16", "close": 2.8, "volume": 111422.0}, {"date": "2020-03-17", "close": 2.76, "volume": 112375.0}, {"date": "2020-03-18", "close": 2.55, "volume": 81494.0}, {"date": "2020-03-19", "close": 2.4, "volume": 64422.0}, {"date": "2020-03-20", "close": 2.52, "volume": 36893.0}, {"date": "2020-03-23", "close": 2.2, "volume": 40808.0}, {"date": "2020-03-24", "close": 2.7, "volume": 96267.0}, {"date": "2020-03-25", "close": 2.81, "volume": 59887.0}, {"date": "2020-03-26", "close": 3.13, "volume": 54072.0}, {"date": "2020-03-27", "close": 3.04, "volume": 23893.0}, {"date": "2020-03-30", "close": 2.51, "volume": 103226.0}, {"date": "2020-03-31", "close": 2.84, "volume": 42070.0}, {"date": "2020-04-01", "close": 2.44, "volume": 49745.0}, {"date": "2020-04-02", "close": 2.56, "volume": 33364.0}, {"date": "2020-04-03", "close": 2.43, "volume": 21370.0}, {"date": "2020-04-06", "close": 2.61, "volume": 53488.0}, {"date": "2020-04-07", "close": 2.72, "volume": 58950.0}, {"date": "2020-04-08", "close": 2.79, "volume": 84516.0}, {"date": "2020-04-09", "close": 2.8, "volume": 52840.0}, {"date": "2020-04-13", "close": 3.01, "volume": 33504.0}, {"date": "2020-04-14", "close": 3.11, "volume": 51722.0}, {"date": "2020-04-15", "close": 3.06, "volume": 20585.0}, {"date": "2020-04-16", "close": 2.97, "volume": 18451.0}, {"date": "2020-04-17", "close": 3.08, "volume": 11457.0}, {"date": "2020-04-20", "close": 3.13, "volume": 28676.0}, {"date": "2020-04-21", "close": 3.0167, "volume": 9741.0}, {"date": "2020-04-22", "close": 3.03, "volume": 28138.0}, {"date": "2020-04-23", "close": 4.01, "volume": 164253.0}, {"date": "2020-04-24", "close": 4.56, "volume": 123567.0}, {"date": "2020-04-27", "close": 4.31, "volume": 64551.0}, {"date": "2020-04-28", "close": 4.31, "volume": 21822.0}, {"date": "2020-04-29", "close": 4.25, "volume": 48253.0}, {"date": "2020-04-30", "close": 4.63, "volume": 76326.0}, {"date": "2020-05-01", "close": 4.45, "volume": 72262.0}, {"date": "2020-05-04", "close": 4.6, "volume": 47497.0}, {"date": "2020-05-05", "close": 4.58, "volume": 77278.0}, {"date": "2020-05-06", "close": 4.56, "volume": 26958.0}, {"date": "2020-05-07", "close": 4.97, "volume": 128214.0}, {"date": "2020-05-08", "close": 4.5, "volume": 73051.0}, {"date": "2020-05-11", "close": 3.96, "volume": 196820.0}, {"date": "2020-05-12", "close": 4.32, "volume": 120279.0}, {"date": "2020-05-13", "close": 4.31, "volume": 71679.0}, {"date": "2020-05-14", "close": 4.64, "volume": 90491.0}, {"date": "2020-05-15", "close": 4.64, "volume": 33689.0}, {"date": "2020-05-18", "close": 4.79, "volume": 96950.0}, {"date": "2020-05-19", "close": 4.74, "volume": 146386.0}, {"date": "2020-05-20", "close": 4.68, "volume": 43500.0}, {"date": "2020-05-21", "close": 4.81, "volume": 48081.0}, {"date": "2020-05-22", "close": 4.9, "volume": 56748.0}, {"date": "2020-05-26", "close": 5.26, "volume": 137626.0}, {"date": "2020-05-27", "close": 5.53, "volume": 67942.0}, {"date": "2020-05-28", "close": 5.1, "volume": 34758.0}, {"date": "2020-05-29", "close": 4.92, "volume": 96176.0}, {"date": "2020-06-01", "close": 5.52, "volume": 98704.0}, {"date": "2020-06-02", "close": 5.52, "volume": 32338.0}, {"date": "2020-06-03", "close": 5.53, "volume": 32881.0}, {"date": "2020-06-04", "close": 5.36, "volume": 65586.0}, {"date": "2020-06-05", "close": 5.36, "volume": 49046.0}, {"date": "2020-06-08", "close": 5.66, "volume": 63850.0}, {"date": "2020-06-09", "close": 5.46, "volume": 61910.0}, {"date": "2020-06-10", "close": 5.28, "volume": 31924.0}, {"date": "2020-06-11", "close": 4.76, "volume": 57356.0}, {"date": "2020-06-12", "close": 4.84, "volume": 14803.0}, {"date": "2020-06-15", "close": 5.02, "volume": 60707.0}, {"date": "2020-06-16", "close": 4.72, "volume": 138975.0}, {"date": "2020-06-17", "close": 4.47, "volume": 72587.0}, {"date": "2020-06-18", "close": 3.65, "volume": 1051391.0}, {"date": "2020-06-19", "close": 3.6, "volume": 192558.0}, {"date": "2020-06-22", "close": 3.42, "volume": 235239.0}, {"date": "2020-06-23", "close": 3.45, "volume": 108650.0}, {"date": "2020-06-24", "close": 3.38, "volume": 125204.0}, {"date": "2020-06-25", "close": 3.25, "volume": 127407.0}, {"date": "2020-06-26", "close": 3.16, "volume": 284139.0}, {"date": "2020-06-29", "close": 3.06, "volume": 253741.0}, {"date": "2020-06-30", "close": 3.08, "volume": 121674.0}, {"date": "2020-07-01", "close": 3.1, "volume": 104610.0}, {"date": "2020-07-02", "close": 3.02, "volume": 86847.0}, {"date": "2020-07-06", "close": 3.2, "volume": 140739.0}, {"date": "2020-07-07", "close": 3.13, "volume": 72003.0}, {"date": "2020-07-08", "close": 3.36, "volume": 103884.0}, {"date": "2020-07-09", "close": 3.41, "volume": 113506.0}, {"date": "2020-07-10", "close": 3.47, "volume": 86609.0}, {"date": "2020-07-13", "close": 3.13, "volume": 196064.0}, {"date": "2020-07-14", "close": 3.09, "volume": 63131.0}, {"date": "2020-07-15", "close": 3.3, "volume": 165947.0}, {"date": "2020-07-16", "close": 3.5, "volume": 100829.0}, {"date": "2020-07-17", "close": 3.51, "volume": 89393.0}, {"date": "2020-07-20", "close": 3.41, "volume": 58345.0}, {"date": "2020-07-21", "close": 3.52, "volume": 32880.0}, {"date": "2020-07-22", "close": 3.61, "volume": 115932.0}, {"date": "2020-07-23", "close": 3.69, "volume": 262482.0}, {"date": "2020-07-24", "close": 3.9, "volume": 117441.0}, {"date": "2020-07-27", "close": 4.07, "volume": 250397.0}, {"date": "2020-07-28", "close": 4.1, "volume": 134128.0}, {"date": "2020-07-29", "close": 3.96, "volume": 58694.0}, {"date": "2020-07-30", "close": 3.8, "volume": 78479.0}, {"date": "2020-07-31", "close": 3.99, "volume": 108131.0}, {"date": "2020-08-03", "close": 3.9, "volume": 74726.0}, {"date": "2020-08-04", "close": 4.0, "volume": 151650.0}, {"date": "2020-08-05", "close": 4.0, "volume": 67191.0}, {"date": "2020-08-06", "close": 3.5, "volume": 258113.0}, {"date": "2020-08-07", "close": 3.65, "volume": 100551.0}, {"date": "2020-08-10", "close": 3.65, "volume": 57459.0}, {"date": "2020-08-11", "close": 3.71, "volume": 75157.0}, {"date": "2020-08-12", "close": 3.62, "volume": 53905.0}, {"date": "2020-08-13", "close": 3.53, "volume": 63287.0}, {"date": "2020-08-14", "close": 3.48, "volume": 39488.0}, {"date": "2020-08-17", "close": 3.39, "volume": 80935.0}, {"date": "2020-08-18", "close": 3.23, "volume": 79273.0}, {"date": "2020-08-19", "close": 3.28, "volume": 81838.0}, {"date": "2020-08-20", "close": 3.23, "volume": 121714.0}, {"date": "2020-08-21", "close": 3.0, "volume": 282950.0}, {"date": "2020-08-24", "close": 3.0, "volume": 81881.0}, {"date": "2020-08-25", "close": 3.02, "volume": 65138.0}, {"date": "2020-08-26", "close": 3.02, "volume": 67245.0}, {"date": "2020-08-27", "close": 3.02, "volume": 69067.0}, {"date": "2020-08-28", "close": 3.23, "volume": 109178.0}, {"date": "2020-08-31", "close": 3.2, "volume": 60450.0}, {"date": "2020-09-01", "close": 3.02, "volume": 65673.0}, {"date": "2020-09-02", "close": 3.2, "volume": 83324.0}, {"date": "2020-09-03", "close": 2.94, "volume": 183199.0}, {"date": "2020-09-04", "close": 3.01, "volume": 50100.0}, {"date": "2020-09-08", "close": 3.01, "volume": 40252.0}, {"date": "2020-09-09", "close": 3.02, "volume": 63854.0}, {"date": "2020-09-10", "close": 3.05, "volume": 48092.0}, {"date": "2020-09-11", "close": 2.97, "volume": 68770.0}, {"date": "2020-09-14", "close": 3.01, "volume": 32884.0}, {"date": "2020-09-15", "close": 2.96, "volume": 42798.0}, {"date": "2020-09-16", "close": 3.06, "volume": 95801.0}, {"date": "2020-09-17", "close": 3.13, "volume": 41244.0}, {"date": "2020-09-18", "close": 3.29, "volume": 220497.0}, {"date": "2020-09-21", "close": 3.26, "volume": 89616.0}, {"date": "2020-09-22", "close": 3.33, "volume": 46025.0}, {"date": "2020-09-23", "close": 3.1, "volume": 44232.0}, {"date": "2020-09-24", "close": 3.11, "volume": 36345.0}, {"date": "2020-09-25", "close": 3.12, "volume": 33572.0}, {"date": "2020-09-28", "close": 3.15, "volume": 58955.0}, {"date": "2020-09-29", "close": 3.16, "volume": 21765.0}, {"date": "2020-09-30", "close": 3.11, "volume": 14305.0}, {"date": "2020-10-01", "close": 3.11, "volume": 38346.0}, {"date": "2020-10-02", "close": 2.98, "volume": 59396.0}, {"date": "2020-10-05", "close": 3.1, "volume": 30384.0}, {"date": "2020-10-06", "close": 3.02, "volume": 31664.0}, {"date": "2020-10-07", "close": 3.1, "volume": 46409.0}, {"date": "2020-10-08", "close": 3.17, "volume": 18377.0}, {"date": "2020-10-09", "close": 3.22, "volume": 26194.0}, {"date": "2020-10-12", "close": 3.14, "volume": 23104.0}, {"date": "2020-10-13", "close": 3.1, "volume": 24140.0}, {"date": "2020-10-14", "close": 3.11, "volume": 23338.0}, {"date": "2020-10-15", "close": 3.07, "volume": 25593.0}, {"date": "2020-10-16", "close": 3.03, "volume": 60937.0}, {"date": "2020-10-19", "close": 3.09, "volume": 20345.0}, {"date": "2020-10-20", "close": 3.09, "volume": 31969.0}, {"date": "2020-10-21", "close": 3.05, "volume": 9065.0}, {"date": "2020-10-22", "close": 2.99, "volume": 38418.0}, {"date": "2020-10-23", "close": 3.01, "volume": 40764.0}, {"date": "2020-10-26", "close": 2.92, "volume": 41998.0}, {"date": "2020-10-27", "close": 2.89, "volume": 66492.0}, {"date": "2020-10-28", "close": 2.65, "volume": 157324.0}, {"date": "2020-10-29", "close": 2.81, "volume": 56961.0}, {"date": "2020-10-30", "close": 2.83, "volume": 30387.0}, {"date": "2020-11-02", "close": 2.84, "volume": 14838.0}, {"date": "2020-11-03", "close": 2.85, "volume": 30890.0}, {"date": "2020-11-04", "close": 2.79, "volume": 29923.0}, {"date": "2020-11-05", "close": 2.73, "volume": 40807.0}, {"date": "2020-11-06", "close": 2.74, "volume": 29758.0}, {"date": "2020-11-09", "close": 2.74, "volume": 152879.0}, {"date": "2020-11-10", "close": 2.91, "volume": 59179.0}, {"date": "2020-11-11", "close": 3.05, "volume": 39974.0}, {"date": "2020-11-12", "close": 2.86, "volume": 49006.0}, {"date": "2020-11-13", "close": 2.9, "volume": 101177.0}, {"date": "2020-11-16", "close": 2.91, "volume": 67651.0}, {"date": "2020-11-17", "close": 2.98, "volume": 42236.0}, {"date": "2020-11-18", "close": 2.93, "volume": 23573.0}, {"date": "2020-11-19", "close": 2.97, "volume": 26928.0}, {"date": "2020-11-20", "close": 2.92, "volume": 30602.0}, {"date": "2020-11-23", "close": 2.92, "volume": 99572.0}, {"date": "2020-11-24", "close": 2.81, "volume": 130244.0}, {"date": "2020-11-25", "close": 2.8, "volume": 166820.0}, {"date": "2020-11-27", "close": 2.88, "volume": 52321.0}, {"date": "2020-11-30", "close": 2.87, "volume": 144666.0}, {"date": "2020-12-01", "close": 3.03, "volume": 186412.0}, {"date": "2020-12-02", "close": 3.2, "volume": 98228.0}, {"date": "2020-12-03", "close": 3.2, "volume": 95402.0}, {"date": "2020-12-04", "close": 3.23, "volume": 77664.0}, {"date": "2020-12-07", "close": 3.23, "volume": 57756.0}, {"date": "2020-12-08", "close": 3.26, "volume": 42318.0}, {"date": "2020-12-09", "close": 3.15, "volume": 27697.0}, {"date": "2020-12-10", "close": 3.12, "volume": 48503.0}, {"date": "2020-12-11", "close": 3.14, "volume": 72691.0}, {"date": "2020-12-14", "close": 3.11, "volume": 43821.0}, {"date": "2020-12-15", "close": 3.1, "volume": 36678.0}, {"date": "2020-12-16", "close": 3.03, "volume": 31066.0}, {"date": "2020-12-17", "close": 3.15, "volume": 59782.0}, {"date": "2020-12-18", "close": 3.38, "volume": 208294.0}, {"date": "2020-12-21", "close": 4.15, "volume": 498271.0}, {"date": "2020-12-22", "close": 4.24, "volume": 313482.0}, {"date": "2020-12-23", "close": 3.85, "volume": 184896.0}, {"date": "2020-12-24", "close": 3.64, "volume": 73557.0}, {"date": "2020-12-28", "close": 3.91, "volume": 154375.0}, {"date": "2020-12-29", "close": 3.57, "volume": 119075.0}, {"date": "2020-12-30", "close": 3.74, "volume": 131811.0}, {"date": "2020-12-31", "close": 3.79, "volume": 93044.0}, {"date": "2021-01-04", "close": 3.6, "volume": 100706.0}, {"date": "2021-01-05", "close": 4.08, "volume": 202458.0}, {"date": "2021-01-06", "close": 3.89, "volume": 73853.0}, {"date": "2021-01-07", "close": 3.98, "volume": 98455.0}, {"date": "2021-01-08", "close": 3.98, "volume": 92398.0}, {"date": "2021-01-11", "close": 3.9, "volume": 91065.0}, {"date": "2021-01-12", "close": 3.94, "volume": 114600.0}, {"date": "2021-01-13", "close": 4.09, "volume": 68231.0}, {"date": "2021-01-14", "close": 4.34, "volume": 125003.0}, {"date": "2021-01-15", "close": 4.44, "volume": 116888.0}, {"date": "2021-01-19", "close": 4.51, "volume": 218718.0}, {"date": "2021-01-20", "close": 4.58, "volume": 115668.0}, {"date": "2021-01-21", "close": 4.62, "volume": 75643.0}, {"date": "2021-01-22", "close": 4.52, "volume": 46744.0}, {"date": "2021-01-25", "close": 4.43, "volume": 88316.0}, {"date": "2021-01-26", "close": 4.24, "volume": 118197.0}, {"date": "2021-01-27", "close": 3.95, "volume": 115184.0}, {"date": "2021-01-28", "close": 3.84, "volume": 80075.0}, {"date": "2021-01-29", "close": 3.84, "volume": 67351.0}, {"date": "2021-02-01", "close": 3.76, "volume": 138209.0}, {"date": "2021-02-02", "close": 3.88, "volume": 145240.0}, {"date": "2021-02-03", "close": 4.16, "volume": 68130.0}, {"date": "2021-02-04", "close": 4.4, "volume": 109030.0}, {"date": "2021-02-05", "close": 4.3, "volume": 66954.0}, {"date": "2021-02-08", "close": 4.21, "volume": 99971.0}, {"date": "2021-02-09", "close": 4.36, "volume": 56363.0}, {"date": "2021-02-10", "close": 4.48, "volume": 97945.0}, {"date": "2021-02-11", "close": 5.47, "volume": 447867.0}, {"date": "2021-02-12", "close": 7.04, "volume": 3453186.0}, {"date": "2021-02-16", "close": 7.06, "volume": 874780.0}, {"date": "2021-02-17", "close": 7.17, "volume": 314970.0}, {"date": "2021-02-18", "close": 7.92, "volume": 12364220.0}, {"date": "2021-02-19", "close": 8.96, "volume": 1546039.0}, {"date": "2021-02-22", "close": 7.45, "volume": 672116.0}, {"date": "2021-02-23", "close": 6.58, "volume": 525669.0}, {"date": "2021-02-24", "close": 6.84, "volume": 323053.0}, {"date": "2021-02-25", "close": 7.42, "volume": 320763.0}, {"date": "2021-02-26", "close": 8.9, "volume": 907432.0}, {"date": "2021-03-01", "close": 8.83, "volume": 1143281.0}, {"date": "2021-03-02", "close": 8.08, "volume": 355030.0}, {"date": "2021-03-03", "close": 7.2, "volume": 386904.0}, {"date": "2021-03-04", "close": 6.32, "volume": 466574.0}, {"date": "2021-03-05", "close": 6.91, "volume": 403664.0}, {"date": "2021-03-08", "close": 6.27, "volume": 207520.0}, {"date": "2021-03-09", "close": 7.16, "volume": 200877.0}, {"date": "2021-03-10", "close": 7.08, "volume": 146172.0}, {"date": "2021-03-11", "close": 8.13, "volume": 308361.0}, {"date": "2021-03-12", "close": 7.94, "volume": 117778.0}, {"date": "2021-03-15", "close": 8.41, "volume": 169998.0}, {"date": "2021-03-16", "close": 8.24, "volume": 112099.0}, {"date": "2021-03-17", "close": 8.37, "volume": 108592.0}, {"date": "2021-03-18", "close": 7.77, "volume": 135587.0}, {"date": "2021-03-19", "close": 7.9, "volume": 167120.0}, {"date": "2021-03-22", "close": 8.44, "volume": 213718.0}, {"date": "2021-03-23", "close": 7.79, "volume": 205669.0}, {"date": "2021-03-24", "close": 7.01, "volume": 195369.0}, {"date": "2021-03-25", "close": 7.19, "volume": 143513.0}, {"date": "2021-03-26", "close": 7.3, "volume": 91815.0}, {"date": "2021-03-29", "close": 6.55, "volume": 100173.0}, {"date": "2021-03-30", "close": 6.48, "volume": 131816.0}, {"date": "2021-03-31", "close": 6.92, "volume": 118386.0}, {"date": "2021-04-01", "close": 7.63, "volume": 146029.0}, {"date": "2021-04-05", "close": 7.45, "volume": 92973.0}, {"date": "2021-04-06", "close": 7.86, "volume": 119796.0}, {"date": "2021-04-07", "close": 7.6, "volume": 62287.0}, {"date": "2021-04-08", "close": 7.37, "volume": 61896.0}, {"date": "2021-04-09", "close": 7.18, "volume": 32863.0}, {"date": "2021-04-12", "close": 6.95, "volume": 32087.0}, {"date": "2021-04-13", "close": 6.8, "volume": 101186.0}, {"date": "2021-04-14", "close": 6.66, "volume": 41943.0}, {"date": "2021-04-15", "close": 6.4, "volume": 146060.0}, {"date": "2021-04-16", "close": 6.57, "volume": 78073.0}, {"date": "2021-04-19", "close": 6.09, "volume": 96683.0}, {"date": "2021-04-20", "close": 5.88, "volume": 131850.0}, {"date": "2021-04-21", "close": 6.2, "volume": 41026.0}, {"date": "2021-04-22", "close": 6.1, "volume": 49973.0}, {"date": "2021-04-23", "close": 6.71, "volume": 63511.0}, {"date": "2021-04-26", "close": 7.33, "volume": 66899.0}, {"date": "2021-04-27", "close": 6.86, "volume": 55233.0}, {"date": "2021-04-28", "close": 6.64, "volume": 29986.0}, {"date": "2021-04-29", "close": 6.5, "volume": 68788.0}, {"date": "2021-04-30", "close": 6.58, "volume": 125271.0}, {"date": "2021-05-03", "close": 6.15, "volume": 67926.0}, {"date": "2021-05-04", "close": 6.06, "volume": 61418.0}, {"date": "2021-05-05", "close": 5.93, "volume": 35685.0}, {"date": "2021-05-06", "close": 6.58, "volume": 970646.0}, {"date": "2021-05-07", "close": 6.22, "volume": 145622.0}, {"date": "2021-05-10", "close": 6.18, "volume": 145854.0}, {"date": "2021-05-11", "close": 6.23, "volume": 124523.0}, {"date": "2021-05-12", "close": 5.57, "volume": 149371.0}, {"date": "2021-05-13", "close": 5.31, "volume": 97080.0}, {"date": "2021-05-14", "close": 5.72, "volume": 241591.0}, {"date": "2021-05-17", "close": 5.83, "volume": 62719.0}, {"date": "2021-05-18", "close": 6.14, "volume": 146236.0}, {"date": "2021-05-19", "close": 5.38, "volume": 351970.0}, {"date": "2021-05-20", "close": 5.83, "volume": 152789.0}, {"date": "2021-05-21", "close": 5.9, "volume": 85794.0}, {"date": "2021-05-24", "close": 5.84, "volume": 96818.0}, {"date": "2021-05-25", "close": 5.65, "volume": 155237.0}, {"date": "2021-05-26", "close": 5.88, "volume": 57497.0}, {"date": "2021-05-27", "close": 6.2, "volume": 114310.0}, {"date": "2021-05-28", "close": 6.19, "volume": 69714.0}, {"date": "2021-06-01", "close": 6.22, "volume": 56715.0}, {"date": "2021-06-02", "close": 6.14, "volume": 62994.0}, {"date": "2021-06-03", "close": 6.07, "volume": 71837.0}, {"date": "2021-06-04", "close": 6.95, "volume": 230978.0}, {"date": "2021-06-07", "close": 6.91, "volume": 97923.0}, {"date": "2021-06-08", "close": 6.92, "volume": 71743.0}, {"date": "2021-06-09", "close": 6.86, "volume": 99972.0}, {"date": "2021-06-10", "close": 6.64, "volume": 52837.0}, {"date": "2021-06-11", "close": 6.72, "volume": 43071.0}, {"date": "2021-06-14", "close": 7.35, "volume": 121273.0}, {"date": "2021-06-15", "close": 7.3, "volume": 86032.0}, {"date": "2021-06-16", "close": 6.5, "volume": 156817.0}, {"date": "2021-06-17", "close": 6.43, "volume": 119165.0}, {"date": "2021-06-18", "close": 6.4, "volume": 44342.0}, {"date": "2021-06-21", "close": 6.39, "volume": 80042.0}, {"date": "2021-06-22", "close": 6.59, "volume": 77018.0}, {"date": "2021-06-23", "close": 6.85, "volume": 46642.0}, {"date": "2021-06-24", "close": 7.2, "volume": 54766.0}, {"date": "2021-06-25", "close": 6.95, "volume": 79656.0}, {"date": "2021-06-28", "close": 7.0, "volume": 35865.0}, {"date": "2021-06-29", "close": 7.28, "volume": 53894.0}, {"date": "2021-06-30", "close": 7.23, "volume": 37230.0}, {"date": "2021-07-01", "close": 6.75, "volume": 89904.0}, {"date": "2021-07-02", "close": 6.68, "volume": 53120.0}, {"date": "2021-07-06", "close": 6.51, "volume": 24804.0}, {"date": "2021-07-07", "close": 6.18, "volume": 72256.0}, {"date": "2021-07-08", "close": 6.0, "volume": 187594.0}, {"date": "2021-07-09", "close": 6.53, "volume": 54344.0}, {"date": "2021-07-12", "close": 6.44, "volume": 13478.0}, {"date": "2021-07-13", "close": 5.99, "volume": 48071.0}, {"date": "2021-07-14", "close": 5.96, "volume": 34075.0}, {"date": "2021-07-15", "close": 5.86, "volume": 36258.0}, {"date": "2021-07-16", "close": 5.73, "volume": 34965.0}, {"date": "2021-07-19", "close": 5.6, "volume": 49664.0}, {"date": "2021-07-20", "close": 5.72, "volume": 75543.0}, {"date": "2021-07-21", "close": 5.91, "volume": 32726.0}, {"date": "2021-07-22", "close": 5.82, "volume": 40935.0}, {"date": "2021-07-23", "close": 5.64, "volume": 50075.0}, {"date": "2021-07-26", "close": 5.69, "volume": 32849.0}, {"date": "2021-07-27", "close": 5.36, "volume": 103892.0}, {"date": "2021-07-28", "close": 5.49, "volume": 18284.0}, {"date": "2021-07-29", "close": 5.6, "volume": 20514.0}, {"date": "2021-07-30", "close": 5.3, "volume": 207160.0}, {"date": "2021-08-02", "close": 5.57, "volume": 39612.0}, {"date": "2021-08-03", "close": 5.3, "volume": 63355.0}, {"date": "2021-08-04", "close": 5.17, "volume": 100480.0}, {"date": "2021-08-05", "close": 5.2, "volume": 43028.0}, {"date": "2021-08-06", "close": 5.1, "volume": 79962.0}, {"date": "2021-08-09", "close": 5.27, "volume": 45753.0}, {"date": "2021-08-10", "close": 5.2, "volume": 45787.0}, {"date": "2021-08-11", "close": 5.08, "volume": 37159.0}, {"date": "2021-08-12", "close": 5.08, "volume": 28713.0}, {"date": "2021-08-13", "close": 4.66, "volume": 98078.0}, {"date": "2021-08-16", "close": 4.76, "volume": 91108.0}, {"date": "2021-08-17", "close": 4.67, "volume": 93499.0}, {"date": "2021-08-18", "close": 5.4, "volume": 341337.0}, {"date": "2021-08-19", "close": 5.05, "volume": 123699.0}, {"date": "2021-08-20", "close": 5.19, "volume": 54670.0}, {"date": "2021-08-23", "close": 5.36, "volume": 74599.0}, {"date": "2021-08-24", "close": 5.42, "volume": 36562.0}, {"date": "2021-08-25", "close": 5.6, "volume": 47092.0}, {"date": "2021-08-26", "close": 5.74, "volume": 34246.0}, {"date": "2021-08-27", "close": 5.86, "volume": 60119.0}, {"date": "2021-08-30", "close": 5.97, "volume": 31817.0}, {"date": "2021-08-31", "close": 6.09, "volume": 39699.0}, {"date": "2021-09-01", "close": 6.2, "volume": 90129.0}, {"date": "2021-09-02", "close": 6.44, "volume": 61300.0}, {"date": "2021-09-03", "close": 6.27, "volume": 45866.0}, {"date": "2021-09-07", "close": 5.96, "volume": 40427.0}, {"date": "2021-09-08", "close": 5.8, "volume": 19228.0}, {"date": "2021-09-09", "close": 5.72, "volume": 53540.0}, {"date": "2021-09-10", "close": 5.72, "volume": 16414.0}, {"date": "2021-09-13", "close": 5.91, "volume": 54388.0}, {"date": "2021-09-14", "close": 5.71, "volume": 17067.0}, {"date": "2021-09-15", "close": 6.04, "volume": 35207.0}, {"date": "2021-09-16", "close": 5.98, "volume": 13013.0}, {"date": "2021-09-17", "close": 5.97, "volume": 47501.0}, {"date": "2021-09-20", "close": 5.67, "volume": 35557.0}, {"date": "2021-09-21", "close": 5.43, "volume": 54173.0}, {"date": "2021-09-22", "close": 5.6, "volume": 18694.0}, {"date": "2021-09-23", "close": 5.65, "volume": 11216.0}, {"date": "2021-09-24", "close": 5.6859, "volume": 25642.0}, {"date": "2021-09-27", "close": 5.73, "volume": 26666.0}, {"date": "2021-09-28", "close": 5.61, "volume": 31620.0}, {"date": "2021-09-29", "close": 5.41, "volume": 115445.0}, {"date": "2021-09-30", "close": 5.36, "volume": 70840.0}, {"date": "2021-10-01", "close": 5.8, "volume": 140437.0}, {"date": "2021-10-04", "close": 5.83, "volume": 52494.0}, {"date": "2021-10-05", "close": 5.79, "volume": 39018.0}, {"date": "2021-10-06", "close": 5.63, "volume": 31592.0}, {"date": "2021-10-07", "close": 5.79, "volume": 15871.0}, {"date": "2021-10-08", "close": 5.79, "volume": 19914.0}, {"date": "2021-10-11", "close": 5.73, "volume": 50583.0}, {"date": "2021-10-12", "close": 5.58, "volume": 19365.0}, {"date": "2021-10-13", "close": 5.79, "volume": 34535.0}, {"date": "2021-10-14", "close": 5.71, "volume": 17507.0}, {"date": "2021-10-15", "close": 5.73, "volume": 23535.0}, {"date": "2021-10-18", "close": 5.9, "volume": 13779.0}, {"date": "2021-10-19", "close": 6.23, "volume": 128149.0}, {"date": "2021-10-20", "close": 6.15, "volume": 29914.0}, {"date": "2021-10-21", "close": 6.05, "volume": 20932.0}, {"date": "2021-10-22", "close": 5.93, "volume": 31091.0}, {"date": "2021-10-25", "close": 5.91, "volume": 18157.0}, {"date": "2021-10-26", "close": 5.9, "volume": 23648.0}, {"date": "2021-10-27", "close": 5.85, "volume": 11525.0}, {"date": "2021-10-28", "close": 6.2, "volume": 33275.0}, {"date": "2021-10-29", "close": 5.95, "volume": 17906.0}, {"date": "2021-11-01", "close": 6.09, "volume": 19294.0}, {"date": "2021-11-02", "close": 6.09, "volume": 15268.0}, {"date": "2021-11-03", "close": 6.04, "volume": 23207.0}, {"date": "2021-11-04", "close": 6.56, "volume": 130357.0}, {"date": "2021-11-05", "close": 6.635, "volume": 103843.0}, {"date": "2021-11-08", "close": 6.87, "volume": 63523.0}, {"date": "2021-11-09", "close": 6.69, "volume": 26261.0}, {"date": "2021-11-10", "close": 6.39, "volume": 49285.0}, {"date": "2021-11-11", "close": 6.63, "volume": 21416.0}, {"date": "2021-11-12", "close": 6.62, "volume": 57823.0}, {"date": "2021-11-15", "close": 6.83, "volume": 128959.0}, {"date": "2021-11-16", "close": 7.39, "volume": 276352.0}, {"date": "2021-11-17", "close": 7.71, "volume": 254538.0}, {"date": "2021-11-18", "close": 6.88, "volume": 466680.0}, {"date": "2021-11-19", "close": 6.58, "volume": 91512.0}, {"date": "2021-11-22", "close": 5.99, "volume": 164750.0}, {"date": "2021-11-23", "close": 5.87, "volume": 49030.0}, {"date": "2021-11-24", "close": 5.79, "volume": 30498.0}, {"date": "2021-11-26", "close": 5.74, "volume": 44426.0}, {"date": "2021-11-29", "close": 5.56, "volume": 33330.0}, {"date": "2021-11-30", "close": 5.71, "volume": 26305.0}, {"date": "2021-12-01", "close": 5.22, "volume": 64495.0}, {"date": "2021-12-02", "close": 5.34, "volume": 41617.0}, {"date": "2021-12-03", "close": 5.24, "volume": 80089.0}, {"date": "2021-12-06", "close": 5.3, "volume": 32834.0}, {"date": "2021-12-07", "close": 5.49, "volume": 211693.0}, {"date": "2021-12-08", "close": 5.7, "volume": 41466.0}, {"date": "2021-12-09", "close": 5.45, "volume": 73868.0}, {"date": "2021-12-10", "close": 5.51, "volume": 79116.0}, {"date": "2021-12-13", "close": 5.32, "volume": 43991.0}, {"date": "2021-12-14", "close": 5.22, "volume": 26505.0}, {"date": "2021-12-15", "close": 5.24, "volume": 53458.0}, {"date": "2021-12-16", "close": 4.9, "volume": 110260.0}, {"date": "2021-12-17", "close": 5.0, "volume": 49559.0}, {"date": "2021-12-20", "close": 4.78, "volume": 72951.0}, {"date": "2021-12-21", "close": 5.11, "volume": 52898.0}, {"date": "2021-12-22", "close": 5.2, "volume": 20895.0}, {"date": "2021-12-23", "close": 5.19, "volume": 64465.0}, {"date": "2021-12-27", "close": 5.07, "volume": 62125.0}, {"date": "2021-12-28", "close": 5.07, "volume": 107289.0}, {"date": "2021-12-29", "close": 5.15, "volume": 52418.0}, {"date": "2021-12-30", "close": 5.29, "volume": 47007.0}, {"date": "2021-12-31", "close": 5.11, "volume": 85298.0}, {"date": "2022-01-03", "close": 5.28, "volume": 34923.0}, {"date": "2022-01-04", "close": 5.24, "volume": 26255.0}, {"date": "2022-01-05", "close": 4.99, "volume": 44932.0}, {"date": "2022-01-06", "close": 4.97, "volume": 24822.0}, {"date": "2022-01-07", "close": 5.02, "volume": 36935.0}, {"date": "2022-01-10", "close": 4.87, "volume": 63148.0}, {"date": "2022-01-11", "close": 4.935, "volume": 35211.0}, {"date": "2022-01-12", "close": 5.03, "volume": 23594.0}, {"date": "2022-01-13", "close": 4.93, "volume": 42559.0}, {"date": "2022-01-14", "close": 5.16, "volume": 68529.0}, {"date": "2022-01-18", "close": 5.39, "volume": 143758.0}, {"date": "2022-01-19", "close": 5.29, "volume": 66754.0}, {"date": "2022-01-20", "close": 5.15, "volume": 42830.0}, {"date": "2022-01-21", "close": 4.92, "volume": 79499.0}, {"date": "2022-01-24", "close": 4.89, "volume": 171558.0}, {"date": "2022-01-25", "close": 4.71, "volume": 46288.0}, {"date": "2022-01-26", "close": 4.73, "volume": 60076.0}, {"date": "2022-01-27", "close": 4.5, "volume": 49567.0}, {"date": "2022-01-28", "close": 4.51, "volume": 55677.0}, {"date": "2022-01-31", "close": 4.79, "volume": 32156.0}, {"date": "2022-02-01", "close": 4.94, "volume": 24174.0}, {"date": "2022-02-02", "close": 4.78, "volume": 56793.0}, {"date": "2022-02-03", "close": 4.89, "volume": 42168.0}, {"date": "2022-02-04", "close": 5.14, "volume": 42400.0}, {"date": "2022-02-07", "close": 5.09, "volume": 18420.0}, {"date": "2022-02-08", "close": 5.15, "volume": 27159.0}, {"date": "2022-02-09", "close": 5.57, "volume": 62571.0}, {"date": "2022-02-10", "close": 5.35, "volume": 26507.0}, {"date": "2022-02-11", "close": 5.11, "volume": 22070.0}, {"date": "2022-02-14", "close": 5.2, "volume": 28746.0}, {"date": "2022-02-15", "close": 5.47, "volume": 31490.0}, {"date": "2022-02-16", "close": 5.57, "volume": 109867.0}, {"date": "2022-02-17", "close": 5.34, "volume": 69346.0}, {"date": "2022-02-18", "close": 5.13, "volume": 34109.0}, {"date": "2022-02-22", "close": 5.09, "volume": 44572.0}, {"date": "2022-02-23", "close": 5.07, "volume": 29374.0}, {"date": "2022-02-24", "close": 5.04, "volume": 52160.0}, {"date": "2022-02-25", "close": 5.15, "volume": 28111.0}, {"date": "2022-02-28", "close": 5.1, "volume": 31830.0}, {"date": "2022-03-01", "close": 5.0, "volume": 23651.0}, {"date": "2022-03-02", "close": 5.09, "volume": 123554.0}, {"date": "2022-03-03", "close": 5.09, "volume": 17108.0}, {"date": "2022-03-04", "close": 4.9, "volume": 33314.0}, {"date": "2022-03-07", "close": 4.86, "volume": 30720.0}, {"date": "2022-03-08", "close": 4.94, "volume": 43446.0}, {"date": "2022-03-09", "close": 5.05, "volume": 17578.0}, {"date": "2022-03-10", "close": 5.06, "volume": 7250.0}, {"date": "2022-03-11", "close": 4.95, "volume": 43642.0}, {"date": "2022-03-14", "close": 4.8, "volume": 61264.0}, {"date": "2022-03-15", "close": 4.95, "volume": 19778.0}, {"date": "2022-03-16", "close": 5.01, "volume": 16974.0}, {"date": "2022-03-17", "close": 5.04, "volume": 15512.0}, {"date": "2022-03-18", "close": 5.06, "volume": 15657.0}, {"date": "2022-03-21", "close": 5.08, "volume": 18639.0}, {"date": "2022-03-22", "close": 5.165, "volume": 14980.0}, {"date": "2022-03-23", "close": 5.13, "volume": 5439.0}, {"date": "2022-03-24", "close": 5.29, "volume": 10559.0}, {"date": "2022-03-25", "close": 5.36, "volume": 14154.0}, {"date": "2022-03-28", "close": 5.465, "volume": 8684.0}, {"date": "2022-03-29", "close": 5.67, "volume": 20542.0}, {"date": "2022-03-30", "close": 5.56, "volume": 20021.0}, {"date": "2022-03-31", "close": 5.5, "volume": 34442.0}, {"date": "2022-04-01", "close": 5.5, "volume": 19352.0}, {"date": "2022-04-04", "close": 5.63, "volume": 14563.0}, {"date": "2022-04-05", "close": 5.42, "volume": 9519.0}, {"date": "2022-04-06", "close": 5.34, "volume": 15095.0}, {"date": "2022-04-07", "close": 5.33, "volume": 9019.0}, {"date": "2022-04-08", "close": 5.21, "volume": 11469.0}, {"date": "2022-04-11", "close": 5.125, "volume": 32807.0}, {"date": "2022-04-12", "close": 5.14, "volume": 35451.0}, {"date": "2022-04-13", "close": 5.05, "volume": 25299.0}, {"date": "2022-04-14", "close": 5.1, "volume": 20387.0}, {"date": "2022-04-18", "close": 5.02, "volume": 28357.0}, {"date": "2022-04-19", "close": 5.19, "volume": 34851.0}, {"date": "2022-04-20", "close": 5.13, "volume": 11866.0}, {"date": "2022-04-21", "close": 5.04, "volume": 13893.0}, {"date": "2022-04-22", "close": 5.11, "volume": 44484.0}, {"date": "2022-04-25", "close": 4.91, "volume": 10582.0}, {"date": "2022-04-26", "close": 4.9, "volume": 9779.0}, {"date": "2022-04-27", "close": 4.96, "volume": 32064.0}, {"date": "2022-04-28", "close": 5.13, "volume": 34709.0}, {"date": "2022-04-29", "close": 5.06, "volume": 20446.0}, {"date": "2022-05-02", "close": 5.06, "volume": 19099.0}, {"date": "2022-05-03", "close": 5.245, "volume": 15926.0}, {"date": "2022-05-04", "close": 5.38, "volume": 12386.0}, {"date": "2022-05-05", "close": 5.34, "volume": 16242.0}, {"date": "2022-05-06", "close": 5.19, "volume": 34343.0}, {"date": "2022-05-09", "close": 4.95, "volume": 50341.0}, {"date": "2022-05-10", "close": 4.94, "volume": 148812.0}, {"date": "2022-05-11", "close": 5.08, "volume": 90802.0}, {"date": "2022-05-12", "close": 5.42, "volume": 68705.0}, {"date": "2022-05-13", "close": 5.67, "volume": 91333.0}, {"date": "2022-05-16", "close": 5.94, "volume": 50139.0}, {"date": "2022-05-17", "close": 6.05, "volume": 90831.0}, {"date": "2022-05-18", "close": 5.69, "volume": 59920.0}, {"date": "2022-05-19", "close": 5.89, "volume": 50370.0}, {"date": "2022-05-20", "close": 5.78, "volume": 74059.0}, {"date": "2022-05-23", "close": 5.85, "volume": 39040.0}, {"date": "2022-05-24", "close": 5.775, "volume": 48524.0}, {"date": "2022-05-25", "close": 5.88, "volume": 47756.0}, {"date": "2022-05-26", "close": 6.32, "volume": 114535.0}, {"date": "2022-05-27", "close": 6.66, "volume": 101938.0}, {"date": "2022-05-31", "close": 6.54, "volume": 22593.0}, {"date": "2022-06-01", "close": 6.58, "volume": 38198.0}, {"date": "2022-06-02", "close": 7.38, "volume": 130723.0}, {"date": "2022-06-03", "close": 7.63, "volume": 85620.0}, {"date": "2022-06-06", "close": 7.58, "volume": 99070.0}, {"date": "2022-06-07", "close": 7.85, "volume": 58545.0}, {"date": "2022-06-08", "close": 7.72, "volume": 41878.0}, {"date": "2022-06-09", "close": 7.71, "volume": 53709.0}, {"date": "2022-06-10", "close": 7.2, "volume": 59677.0}, {"date": "2022-06-13", "close": 6.88, "volume": 127702.0}, {"date": "2022-06-14", "close": 7.04, "volume": 118993.0}, {"date": "2022-06-15", "close": 7.4, "volume": 64075.0}, {"date": "2022-06-16", "close": 7.32, "volume": 54522.0}, {"date": "2022-06-17", "close": 7.62, "volume": 88881.0}, {"date": "2022-06-21", "close": 8.5, "volume": 295089.0}, {"date": "2022-06-22", "close": 8.28, "volume": 192112.0}, {"date": "2022-06-23", "close": 7.98, "volume": 107264.0}, {"date": "2022-06-24", "close": 8.54, "volume": 93006.0}, {"date": "2022-06-27", "close": 8.47, "volume": 88958.0}, {"date": "2022-06-28", "close": 8.57, "volume": 107094.0}, {"date": "2022-06-29", "close": 8.23, "volume": 101260.0}, {"date": "2022-06-30", "close": 8.48, "volume": 101755.0}, {"date": "2022-07-01", "close": 7.84, "volume": 134155.0}, {"date": "2022-07-05", "close": 8.06, "volume": 50131.0}, {"date": "2022-07-06", "close": 8.23, "volume": 35895.0}, {"date": "2022-07-07", "close": 8.21, "volume": 56433.0}, {"date": "2022-07-08", "close": 8.16, "volume": 30789.0}, {"date": "2022-07-11", "close": 7.87, "volume": 61869.0}, {"date": "2022-07-12", "close": 7.34, "volume": 131760.0}, {"date": "2022-07-13", "close": 7.37, "volume": 34245.0}, {"date": "2022-07-14", "close": 7.38, "volume": 32613.0}, {"date": "2022-07-15", "close": 7.47, "volume": 41700.0}, {"date": "2022-07-18", "close": 7.41, "volume": 57687.0}, {"date": "2022-07-19", "close": 7.65, "volume": 61067.0}, {"date": "2022-07-20", "close": 8.7, "volume": 124668.0}, {"date": "2022-07-21", "close": 8.98, "volume": 77502.0}, {"date": "2022-07-22", "close": 8.98, "volume": 60703.0}, {"date": "2022-07-25", "close": 8.72, "volume": 50436.0}, {"date": "2022-07-26", "close": 7.69, "volume": 150072.0}, {"date": "2022-07-27", "close": 8.1, "volume": 37189.0}, {"date": "2022-07-28", "close": 8.27, "volume": 48593.0}, {"date": "2022-07-29", "close": 8.18, "volume": 32433.0}, {"date": "2022-08-01", "close": 8.08, "volume": 35227.0}, {"date": "2022-08-02", "close": 8.21, "volume": 13650.0}, {"date": "2022-08-03", "close": 8.36, "volume": 30864.0}, {"date": "2022-08-04", "close": 8.31, "volume": 23140.0}, {"date": "2022-08-05", "close": 8.24, "volume": 35225.0}, {"date": "2022-08-08", "close": 7.93, "volume": 58991.0}, {"date": "2022-08-09", "close": 7.72, "volume": 35423.0}, {"date": "2022-08-10", "close": 8.08, "volume": 35595.0}, {"date": "2022-08-11", "close": 8.04, "volume": 32666.0}, {"date": "2022-08-12", "close": 8.41, "volume": 26304.0}, {"date": "2022-08-15", "close": 8.02, "volume": 44537.0}, {"date": "2022-08-16", "close": 8.19, "volume": 120291.0}, {"date": "2022-08-17", "close": 7.7, "volume": 113900.0}, {"date": "2022-08-18", "close": 7.35, "volume": 37761.0}, {"date": "2022-08-19", "close": 7.19, "volume": 57533.0}, {"date": "2022-08-22", "close": 7.14, "volume": 33229.0}, {"date": "2022-08-23", "close": 7.15, "volume": 29758.0}, {"date": "2022-08-24", "close": 7.05, "volume": 11401.0}, {"date": "2022-08-25", "close": 7.15, "volume": 69107.0}, {"date": "2022-08-26", "close": 6.9, "volume": 57425.0}, {"date": "2022-08-29", "close": 6.86, "volume": 36851.0}, {"date": "2022-08-30", "close": 6.88, "volume": 60135.0}, {"date": "2022-08-31", "close": 6.77, "volume": 30176.0}, {"date": "2022-09-01", "close": 6.62, "volume": 117875.0}, {"date": "2022-09-02", "close": 6.6, "volume": 59353.0}, {"date": "2022-09-06", "close": 6.32, "volume": 27211.0}, {"date": "2022-09-07", "close": 6.33, "volume": 34834.0}, {"date": "2022-09-08", "close": 7.26, "volume": 172879.0}, {"date": "2022-09-09", "close": 7.3, "volume": 60850.0}, {"date": "2022-09-12", "close": 7.16, "volume": 51606.0}, {"date": "2022-09-13", "close": 6.96, "volume": 22366.0}, {"date": "2022-09-14", "close": 6.77, "volume": 40111.0}, {"date": "2022-09-15", "close": 6.76, "volume": 14085.0}, {"date": "2022-09-16", "close": 6.68, "volume": 38540.0}, {"date": "2022-09-19", "close": 6.46, "volume": 24804.0}, {"date": "2022-09-20", "close": 6.3, "volume": 52383.0}, {"date": "2022-09-21", "close": 6.31, "volume": 20442.0}, {"date": "2022-09-22", "close": 6.24, "volume": 46711.0}, {"date": "2022-09-23", "close": 6.31, "volume": 55214.0}, {"date": "2022-09-26", "close": 6.12, "volume": 23850.0}, {"date": "2022-09-27", "close": 6.39, "volume": 18502.0}, {"date": "2022-09-28", "close": 6.47, "volume": 18410.0}, {"date": "2022-09-29", "close": 6.49, "volume": 9886.0}, {"date": "2022-09-30", "close": 6.47, "volume": 9899.0}, {"date": "2022-10-03", "close": 6.3, "volume": 24299.0}, {"date": "2022-10-04", "close": 6.45, "volume": 12820.0}, {"date": "2022-10-05", "close": 6.55, "volume": 6150.0}, {"date": "2022-10-06", "close": 6.4, "volume": 15965.0}, {"date": "2022-10-07", "close": 6.23, "volume": 13465.0}, {"date": "2022-10-10", "close": 6.15, "volume": 8920.0}, {"date": "2022-10-11", "close": 6.01, "volume": 24055.0}, {"date": "2022-10-12", "close": 6.12, "volume": 11374.0}, {"date": "2022-10-13", "close": 6.11, "volume": 26448.0}, {"date": "2022-10-14", "close": 6.15, "volume": 5441.0}, {"date": "2022-10-17", "close": 6.04, "volume": 22511.0}, {"date": "2022-10-18", "close": 6.03, "volume": 11487.0}, {"date": "2022-10-19", "close": 6.03, "volume": 6799.0}, {"date": "2022-10-20", "close": 6.18, "volume": 10439.0}, {"date": "2022-10-21", "close": 6.25, "volume": 20243.0}, {"date": "2022-10-24", "close": 6.44, "volume": 3745.0}, {"date": "2022-10-25", "close": 6.19, "volume": 42624.0}, {"date": "2022-10-26", "close": 6.51, "volume": 28855.0}, {"date": "2022-10-27", "close": 6.53, "volume": 7418.0}, {"date": "2022-10-28", "close": 6.72, "volume": 24050.0}, {"date": "2022-10-31", "close": 6.77, "volume": 13829.0}, {"date": "2022-11-01", "close": 6.48, "volume": 9257.0}, {"date": "2022-11-02", "close": 6.54, "volume": 11139.0}, {"date": "2022-11-03", "close": 6.29, "volume": 7406.0}, {"date": "2022-11-04", "close": 6.14, "volume": 9819.0}, {"date": "2022-11-07", "close": 6.275, "volume": 22731.0}, {"date": "2022-11-08", "close": 6.48, "volume": 10833.0}, {"date": "2022-11-09", "close": 6.3, "volume": 5024.0}, {"date": "2022-11-10", "close": 6.52, "volume": 32296.0}, {"date": "2022-11-11", "close": 6.88, "volume": 15643.0}, {"date": "2022-11-14", "close": 6.8866, "volume": 28725.0}, {"date": "2022-11-15", "close": 7.29, "volume": 89347.0}, {"date": "2022-11-16", "close": 6.4, "volume": 66852.0}, {"date": "2022-11-17", "close": 6.52, "volume": 28396.0}, {"date": "2022-11-18", "close": 6.3, "volume": 21720.0}, {"date": "2022-11-21", "close": 6.2, "volume": 44904.0}, {"date": "2022-11-22", "close": 6.255, "volume": 122451.0}, {"date": "2022-11-23", "close": 6.17, "volume": 86920.0}, {"date": "2022-11-25", "close": 6.15, "volume": 4784.0}, {"date": "2022-11-28", "close": 6.1, "volume": 33080.0}, {"date": "2022-11-29", "close": 6.1162, "volume": 22306.0}, {"date": "2022-11-30", "close": 6.19, "volume": 8710.0}, {"date": "2022-12-01", "close": 6.159, "volume": 2784.0}, {"date": "2022-12-02", "close": 6.0882, "volume": 8951.0}, {"date": "2022-12-05", "close": 5.94, "volume": 34020.0}, {"date": "2022-12-06", "close": 5.8, "volume": 57444.0}, {"date": "2022-12-07", "close": 5.72, "volume": 22199.0}, {"date": "2022-12-08", "close": 5.78, "volume": 9753.0}, {"date": "2022-12-09", "close": 5.57, "volume": 15380.0}, {"date": "2022-12-12", "close": 5.25, "volume": 66619.0}, {"date": "2022-12-13", "close": 5.18, "volume": 32879.0}, {"date": "2022-12-14", "close": 5.15, "volume": 7885.0}, {"date": "2022-12-15", "close": 5.03, "volume": 16667.0}, {"date": "2022-12-16", "close": 4.95, "volume": 39297.0}, {"date": "2022-12-19", "close": 4.96, "volume": 18553.0}, {"date": "2022-12-20", "close": 5.0, "volume": 15340.0}, {"date": "2022-12-21", "close": 5.28, "volume": 14251.0}, {"date": "2022-12-22", "close": 4.96, "volume": 50287.0}, {"date": "2022-12-23", "close": 5.11, "volume": 66124.0}, {"date": "2022-12-27", "close": 5.04, "volume": 12620.0}, {"date": "2022-12-28", "close": 5.03, "volume": 23782.0}, {"date": "2022-12-29", "close": 5.09, "volume": 7932.0}, {"date": "2022-12-30", "close": 5.14, "volume": 21927.0}, {"date": "2023-01-03", "close": 5.18, "volume": 34792.0}, {"date": "2023-01-04", "close": 5.27, "volume": 9147.0}, {"date": "2023-01-05", "close": 5.2108, "volume": 6986.0}, {"date": "2023-01-06", "close": 5.47, "volume": 25577.0}, {"date": "2023-01-09", "close": 5.58, "volume": 10013.0}, {"date": "2023-01-10", "close": 5.95, "volume": 39808.0}, {"date": "2023-01-11", "close": 6.05, "volume": 25209.0}, {"date": "2023-01-12", "close": 6.06, "volume": 12848.0}, {"date": "2023-01-13", "close": 6.27, "volume": 25803.0}, {"date": "2023-01-17", "close": 6.36, "volume": 12328.0}, {"date": "2023-01-18", "close": 6.17, "volume": 15081.0}, {"date": "2023-01-19", "close": 6.11, "volume": 7915.0}, {"date": "2023-01-20", "close": 6.18, "volume": 5052.0}, {"date": "2023-01-23", "close": 6.12, "volume": 10992.0}, {"date": "2023-01-24", "close": 6.14, "volume": 4233.0}, {"date": "2023-01-25", "close": 6.03, "volume": 5523.0}, {"date": "2023-01-26", "close": 6.03, "volume": 2768.0}, {"date": "2023-01-27", "close": 6.0655, "volume": 8456.0}, {"date": "2023-01-30", "close": 5.85, "volume": 4835.0}, {"date": "2023-01-31", "close": 6.0, "volume": 11003.0}, {"date": "2023-02-01", "close": 6.07, "volume": 16169.0}, {"date": "2023-02-02", "close": 6.12, "volume": 20541.0}, {"date": "2023-02-03", "close": 5.81, "volume": 32666.0}, {"date": "2023-02-06", "close": 5.955, "volume": 3871.0}, {"date": "2023-02-07", "close": 5.87, "volume": 15934.0}, {"date": "2023-02-08", "close": 5.82, "volume": 5994.0}, {"date": "2023-02-09", "close": 5.85, "volume": 8874.0}, {"date": "2023-02-10", "close": 5.81, "volume": 5768.0}, {"date": "2023-02-13", "close": 5.8, "volume": 13890.0}, {"date": "2023-02-14", "close": 5.84, "volume": 9072.0}, {"date": "2023-02-15", "close": 5.83, "volume": 11805.0}, {"date": "2023-02-16", "close": 5.825, "volume": 5770.0}, {"date": "2023-02-17", "close": 5.775, "volume": 6078.0}, {"date": "2023-02-21", "close": 5.56, "volume": 12274.0}, {"date": "2023-02-22", "close": 5.63, "volume": 9967.0}, {"date": "2023-02-23", "close": 5.74, "volume": 4533.0}, {"date": "2023-02-24", "close": 5.57, "volume": 10004.0}, {"date": "2023-02-27", "close": 5.69, "volume": 20488.0}, {"date": "2023-02-28", "close": 5.69, "volume": 42892.0}, {"date": "2023-03-01", "close": 5.66, "volume": 10714.0}, {"date": "2023-03-02", "close": 5.67, "volume": 15713.0}, {"date": "2023-03-03", "close": 5.74, "volume": 26231.0}, {"date": "2023-03-06", "close": 5.6, "volume": 12821.0}, {"date": "2023-03-07", "close": 5.55, "volume": 34501.0}, {"date": "2023-03-08", "close": 5.29, "volume": 18485.0}, {"date": "2023-03-09", "close": 5.18, "volume": 14178.0}, {"date": "2023-03-10", "close": 5.17, "volume": 15707.0}, {"date": "2023-03-13", "close": 5.16, "volume": 12332.0}, {"date": "2023-03-14", "close": 5.3, "volume": 13280.0}, {"date": "2023-03-15", "close": 5.17, "volume": 40111.0}, {"date": "2023-03-16", "close": 5.37, "volume": 5947.0}, {"date": "2023-03-17", "close": 5.41, "volume": 5300.0}, {"date": "2023-03-20", "close": 5.06, "volume": 24237.0}, {"date": "2023-03-21", "close": 5.19, "volume": 2587.0}, {"date": "2023-03-22", "close": 5.12, "volume": 28026.0}, {"date": "2023-03-23", "close": 5.19, "volume": 15004.0}, {"date": "2023-03-24", "close": 5.56, "volume": 50119.0}, {"date": "2023-03-27", "close": 5.8, "volume": 20238.0}, {"date": "2023-03-28", "close": 5.82, "volume": 9819.0}, {"date": "2023-03-29", "close": 5.79, "volume": 5692.0}, {"date": "2023-03-30", "close": 5.88, "volume": 3295.0}, {"date": "2023-03-31", "close": 5.94, "volume": 24137.0}, {"date": "2023-04-03", "close": 5.8401, "volume": 7338.0}, {"date": "2023-04-04", "close": 5.9479, "volume": 4201.0}, {"date": "2023-04-05", "close": 5.96, "volume": 8696.0}, {"date": "2023-04-06", "close": 5.77, "volume": 3999.0}, {"date": "2023-04-10", "close": 6.06, "volume": 17038.0}, {"date": "2023-04-11", "close": 5.85, "volume": 8158.0}, {"date": "2023-04-12", "close": 5.75, "volume": 18545.0}, {"date": "2023-04-13", "close": 5.7, "volume": 7697.0}, {"date": "2023-04-14", "close": 5.6788, "volume": 7488.0}, {"date": "2023-04-17", "close": 5.9191, "volume": 47042.0}, {"date": "2023-04-18", "close": 5.78, "volume": 7875.0}, {"date": "2023-04-19", "close": 5.8, "volume": 4133.0}, {"date": "2023-04-20", "close": 5.66, "volume": 3318.0}, {"date": "2023-04-21", "close": 5.71, "volume": 9129.0}, {"date": "2023-04-24", "close": 5.7632, "volume": 7917.0}, {"date": "2023-04-25", "close": 5.6, "volume": 10096.0}, {"date": "2023-04-26", "close": 5.6439, "volume": 9607.0}, {"date": "2023-04-27", "close": 5.5, "volume": 6375.0}, {"date": "2023-04-28", "close": 5.54, "volume": 3918.0}, {"date": "2023-05-01", "close": 5.47, "volume": 5293.0}, {"date": "2023-05-02", "close": 5.81, "volume": 11897.0}, {"date": "2023-05-03", "close": 5.66, "volume": 11883.0}, {"date": "2023-05-04", "close": 5.74, "volume": 4188.0}, {"date": "2023-05-05", "close": 5.58, "volume": 2941.0}, {"date": "2023-05-08", "close": 5.54, "volume": 9117.0}, {"date": "2023-05-09", "close": 5.43, "volume": 19994.0}, {"date": "2023-05-10", "close": 5.19, "volume": 15174.0}, {"date": "2023-05-11", "close": 5.2, "volume": 16873.0}, {"date": "2023-05-12", "close": 5.19, "volume": 5837.0}, {"date": "2023-05-15", "close": 5.398, "volume": 3846.0}, {"date": "2023-05-16", "close": 5.4501, "volume": 10562.0}, {"date": "2023-05-17", "close": 5.81, "volume": 53767.0}, {"date": "2023-05-18", "close": 5.82, "volume": 13408.0}, {"date": "2023-05-19", "close": 5.83, "volume": 27151.0}, {"date": "2023-05-22", "close": 5.79, "volume": 13163.0}, {"date": "2023-05-23", "close": 5.7822, "volume": 2001.0}, {"date": "2023-05-24", "close": 5.73, "volume": 7793.0}, {"date": "2023-05-25", "close": 5.66, "volume": 22730.0}, {"date": "2023-05-26", "close": 5.94, "volume": 61383.0}, {"date": "2023-05-30", "close": 6.03, "volume": 42569.0}, {"date": "2023-05-31", "close": 5.995, "volume": 17293.0}, {"date": "2023-06-01", "close": 5.9, "volume": 10124.0}, {"date": "2023-06-02", "close": 5.94, "volume": 18193.0}, {"date": "2023-06-05", "close": 6.12, "volume": 8050.0}, {"date": "2023-06-06", "close": 5.885, "volume": 11729.0}, {"date": "2023-06-07", "close": 6.08, "volume": 38501.0}, {"date": "2023-06-08", "close": 7.18, "volume": 148468.0}, {"date": "2023-06-09", "close": 7.58, "volume": 69249.0}, {"date": "2023-06-12", "close": 7.59, "volume": 37938.0}, {"date": "2023-06-13", "close": 7.61, "volume": 22899.0}, {"date": "2023-06-14", "close": 7.5, "volume": 23535.0}, {"date": "2023-06-15", "close": 7.52, "volume": 34498.0}, {"date": "2023-06-16", "close": 7.68, "volume": 50160.0}, {"date": "2023-06-20", "close": 7.69, "volume": 17836.0}, {"date": "2023-06-21", "close": 7.42, "volume": 33510.0}, {"date": "2023-06-22", "close": 7.44, "volume": 30234.0}, {"date": "2023-06-23", "close": 8.37, "volume": 203056.0}, {"date": "2023-06-26", "close": 9.45, "volume": 417353.0}, {"date": "2023-06-27", "close": 9.48, "volume": 141267.0}, {"date": "2023-06-28", "close": 9.18, "volume": 65492.0}, {"date": "2023-06-29", "close": 9.2, "volume": 60304.0}, {"date": "2023-06-30", "close": 9.19, "volume": 55652.0}, {"date": "2023-07-03", "close": 9.35, "volume": 23531.0}, {"date": "2023-07-05", "close": 8.85, "volume": 119015.0}, {"date": "2023-07-06", "close": 8.92, "volume": 27973.0}, {"date": "2023-07-07", "close": 9.17, "volume": 27006.0}, {"date": "2023-07-10", "close": 8.93, "volume": 35127.0}, {"date": "2023-07-11", "close": 8.78, "volume": 33972.0}, {"date": "2023-07-12", "close": 9.12, "volume": 49425.0}, {"date": "2023-07-13", "close": 8.91, "volume": 40513.0}, {"date": "2023-07-14", "close": 9.03, "volume": 21498.0}, {"date": "2023-07-17", "close": 9.17, "volume": 95490.0}, {"date": "2023-07-18", "close": 9.16, "volume": 70951.0}, {"date": "2023-07-19", "close": 8.25, "volume": 141414.0}, {"date": "2023-07-20", "close": 8.91, "volume": 105664.0}, {"date": "2023-07-21", "close": 8.92, "volume": 47335.0}, {"date": "2023-07-24", "close": 8.74, "volume": 54090.0}, {"date": "2023-07-25", "close": 8.67, "volume": 19491.0}, {"date": "2023-07-26", "close": 8.49, "volume": 49329.0}, {"date": "2023-07-27", "close": 8.18, "volume": 36390.0}, {"date": "2023-07-28", "close": 8.27, "volume": 27044.0}, {"date": "2023-07-31", "close": 8.21, "volume": 36257.0}, {"date": "2023-08-01", "close": 8.28, "volume": 20784.0}, {"date": "2023-08-02", "close": 8.41, "volume": 38043.0}, {"date": "2023-08-03", "close": 8.26, "volume": 15940.0}, {"date": "2023-08-04", "close": 8.06, "volume": 60843.0}, {"date": "2023-08-07", "close": 8.19, "volume": 28079.0}, {"date": "2023-08-08", "close": 8.03, "volume": 69906.0}, {"date": "2023-08-09", "close": 7.81, "volume": 48790.0}, {"date": "2023-08-10", "close": 7.29, "volume": 83833.0}, {"date": "2023-08-11", "close": 7.4, "volume": 36207.0}, {"date": "2023-08-14", "close": 7.57, "volume": 46786.0}, {"date": "2023-08-15", "close": 8.57, "volume": 198890.0}, {"date": "2023-08-16", "close": 7.88, "volume": 52479.0}, {"date": "2023-08-17", "close": 7.6, "volume": 49692.0}, {"date": "2023-08-18", "close": 7.75, "volume": 61549.0}, {"date": "2023-08-21", "close": 7.55, "volume": 20837.0}, {"date": "2023-08-22", "close": 7.42, "volume": 20087.0}, {"date": "2023-08-23", "close": 8.06, "volume": 60296.0}, {"date": "2023-08-24", "close": 8.38, "volume": 64787.0}, {"date": "2023-08-25", "close": 8.49, "volume": 26976.0}, {"date": "2023-08-28", "close": 8.38, "volume": 39378.0}, {"date": "2023-08-29", "close": 8.8, "volume": 44433.0}, {"date": "2023-08-30", "close": 8.88, "volume": 38127.0}, {"date": "2023-08-31", "close": 8.38, "volume": 32680.0}, {"date": "2023-09-01", "close": 8.03, "volume": 63701.0}, {"date": "2023-09-05", "close": 8.49, "volume": 33270.0}, {"date": "2023-09-06", "close": 8.39, "volume": 69920.0}, {"date": "2023-09-07", "close": 8.2, "volume": 63248.0}, {"date": "2023-09-08", "close": 8.4, "volume": 39428.0}, {"date": "2023-09-11", "close": 8.21, "volume": 10976.0}, {"date": "2023-09-12", "close": 8.21, "volume": 15696.0}, {"date": "2023-09-13", "close": 8.46, "volume": 26938.0}, {"date": "2023-09-14", "close": 8.74, "volume": 31370.0}, {"date": "2023-09-15", "close": 8.51, "volume": 66788.0}, {"date": "2023-09-18", "close": 8.62, "volume": 27366.0}, {"date": "2023-09-19", "close": 8.76, "volume": 21361.0}, {"date": "2023-09-20", "close": 8.33, "volume": 36441.0}, {"date": "2023-09-21", "close": 8.51, "volume": 21829.0}, {"date": "2023-09-22", "close": 8.53, "volume": 12073.0}, {"date": "2023-09-25", "close": 8.3, "volume": 16816.0}, {"date": "2023-09-26", "close": 8.36, "volume": 17351.0}, {"date": "2023-09-27", "close": 8.31, "volume": 13881.0}, {"date": "2023-09-28", "close": 8.3, "volume": 7203.0}, {"date": "2023-09-29", "close": 8.6, "volume": 14092.0}, {"date": "2023-10-02", "close": 8.74, "volume": 42208.0}, {"date": "2023-10-03", "close": 8.48, "volume": 19807.0}, {"date": "2023-10-04", "close": 8.67, "volume": 18249.0}, {"date": "2023-10-05", "close": 8.64, "volume": 17178.0}, {"date": "2023-10-06", "close": 9.01, "volume": 86313.0}, {"date": "2023-10-09", "close": 9.9, "volume": 93575.0}, {"date": "2023-10-10", "close": 9.77, "volume": 123274.0}, {"date": "2023-10-11", "close": 9.64, "volume": 25204.0}, {"date": "2023-10-12", "close": 9.7, "volume": 26313.0}, {"date": "2023-10-13", "close": 9.1, "volume": 47354.0}, {"date": "2023-10-16", "close": 9.15, "volume": 26039.0}, {"date": "2023-10-17", "close": 9.19, "volume": 29528.0}, {"date": "2023-10-18", "close": 9.23, "volume": 23062.0}, {"date": "2023-10-19", "close": 9.14, "volume": 43008.0}, {"date": "2023-10-20", "close": 9.3, "volume": 19076.0}, {"date": "2023-10-23", "close": 9.52, "volume": 21563.0}, {"date": "2023-10-24", "close": 9.69, "volume": 20630.0}, {"date": "2023-10-25", "close": 9.35, "volume": 32636.0}, {"date": "2023-10-26", "close": 9.36, "volume": 27368.0}, {"date": "2023-10-27", "close": 9.4, "volume": 16548.0}, {"date": "2023-10-30", "close": 9.38, "volume": 28985.0}, {"date": "2023-10-31", "close": 9.36, "volume": 23225.0}, {"date": "2023-11-01", "close": 9.16, "volume": 25136.0}, {"date": "2023-11-02", "close": 9.25, "volume": 34955.0}, {"date": "2023-11-03", "close": 9.3, "volume": 33526.0}, {"date": "2023-11-06", "close": 9.16, "volume": 37954.0}, {"date": "2023-11-07", "close": 9.5, "volume": 23367.0}, {"date": "2023-11-08", "close": 9.46, "volume": 19363.0}, {"date": "2023-11-09", "close": 9.49, "volume": 4066.0}, {"date": "2023-11-10", "close": 9.48, "volume": 44543.0}, {"date": "2023-11-13", "close": 9.68, "volume": 31708.0}, {"date": "2023-11-14", "close": 10.0, "volume": 84838.0}, {"date": "2023-11-15", "close": 10.19, "volume": 216506.0}, {"date": "2023-11-16", "close": 10.6, "volume": 114756.0}, {"date": "2023-11-17", "close": 10.98, "volume": 103787.0}, {"date": "2023-11-20", "close": 11.2, "volume": 113245.0}, {"date": "2023-11-21", "close": 11.47, "volume": 79015.0}, {"date": "2023-11-22", "close": 11.77, "volume": 97386.0}, {"date": "2023-11-24", "close": 12.97, "volume": 183536.0}, {"date": "2023-11-27", "close": 12.48, "volume": 290817.0}, {"date": "2023-11-28", "close": 12.51, "volume": 226022.0}, {"date": "2023-11-29", "close": 12.955, "volume": 119284.0}, {"date": "2023-11-30", "close": 10.99, "volume": 330002.0}, {"date": "2023-12-01", "close": 11.91, "volume": 135673.0}, {"date": "2023-12-04", "close": 11.25, "volume": 104355.0}, {"date": "2023-12-05", "close": 10.71, "volume": 109102.0}, {"date": "2023-12-06", "close": 11.26, "volume": 86236.0}, {"date": "2023-12-07", "close": 11.3, "volume": 61766.0}, {"date": "2023-12-08", "close": 11.82, "volume": 43214.0}, {"date": "2023-12-11", "close": 11.33, "volume": 74739.0}, {"date": "2023-12-12", "close": 12.07, "volume": 182304.0}, {"date": "2023-12-13", "close": 12.8, "volume": 376920.0}, {"date": "2023-12-14", "close": 12.79, "volume": 160543.0}, {"date": "2023-12-15", "close": 13.45, "volume": 150315.0}, {"date": "2023-12-18", "close": 13.63, "volume": 193623.0}, {"date": "2023-12-19", "close": 13.2, "volume": 163439.0}, {"date": "2023-12-20", "close": 13.0, "volume": 100028.0}, {"date": "2023-12-21", "close": 13.54, "volume": 89182.0}, {"date": "2023-12-22", "close": 13.35, "volume": 67913.0}, {"date": "2023-12-26", "close": 14.05, "volume": 171121.0}, {"date": "2023-12-27", "close": 14.29, "volume": 161638.0}, {"date": "2023-12-28", "close": 13.96, "volume": 217494.0}, {"date": "2023-12-29", "close": 13.86, "volume": 82018.0}, {"date": "2024-01-02", "close": 13.68, "volume": 114247.0}, {"date": "2024-01-03", "close": 13.91, "volume": 103590.0}, {"date": "2024-01-04", "close": 13.35, "volume": 149578.0}, {"date": "2024-01-05", "close": 14.16, "volume": 238730.0}, {"date": "2024-01-08", "close": 14.37, "volume": 218699.0}, {"date": "2024-01-09", "close": 14.33, "volume": 111495.0}, {"date": "2024-01-10", "close": 14.21, "volume": 82303.0}, {"date": "2024-01-11", "close": 13.82, "volume": 122476.0}, {"date": "2024-01-12", "close": 13.61, "volume": 47243.0}, {"date": "2024-01-16", "close": 13.69, "volume": 81024.0}, {"date": "2024-01-17", "close": 13.44, "volume": 58161.0}, {"date": "2024-01-18", "close": 13.48, "volume": 51642.0}, {"date": "2024-01-19", "close": 14.2, "volume": 168539.0}, {"date": "2024-01-22", "close": 14.71, "volume": 246628.0}, {"date": "2024-01-23", "close": 14.41, "volume": 74762.0}, {"date": "2024-01-24", "close": 14.66, "volume": 89280.0}, {"date": "2024-01-25", "close": 15.28, "volume": 582099.0}, {"date": "2024-01-26", "close": 13.31, "volume": 473698.0}, {"date": "2024-01-29", "close": 12.775, "volume": 407824.0}, {"date": "2024-01-30", "close": 11.86, "volume": 191932.0}, {"date": "2024-01-31", "close": 11.37, "volume": 174219.0}, {"date": "2024-02-01", "close": 11.22, "volume": 162530.0}, {"date": "2024-02-02", "close": 11.41, "volume": 106993.0}, {"date": "2024-02-05", "close": 11.61, "volume": 128648.0}, {"date": "2024-02-06", "close": 11.79, "volume": 128229.0}, {"date": "2024-02-07", "close": 11.83, "volume": 75060.0}, {"date": "2024-02-08", "close": 12.52, "volume": 119777.0}, {"date": "2024-02-09", "close": 12.97, "volume": 108619.0}, {"date": "2024-02-12", "close": 12.64, "volume": 143124.0}, {"date": "2024-02-13", "close": 12.21, "volume": 167084.0}, {"date": "2024-02-14", "close": 12.41, "volume": 110383.0}, {"date": "2024-02-15", "close": 12.97, "volume": 140707.0}, {"date": "2024-02-16", "close": 12.88, "volume": 109238.0}, {"date": "2024-02-20", "close": 12.86, "volume": 153712.0}, {"date": "2024-02-21", "close": 12.13, "volume": 147955.0}, {"date": "2024-02-22", "close": 12.92, "volume": 142781.0}, {"date": "2024-02-23", "close": 12.77, "volume": 96885.0}, {"date": "2024-02-26", "close": 12.925, "volume": 116117.0}, {"date": "2024-02-27", "close": 12.71, "volume": 120824.0}, {"date": "2024-02-28", "close": 15.67, "volume": 1150176.0}, {"date": "2024-02-29", "close": 14.92, "volume": 285569.0}, {"date": "2024-03-01", "close": 16.17, "volume": 497108.0}, {"date": "2024-03-04", "close": 16.84, "volume": 405376.0}, {"date": "2024-03-05", "close": 16.1, "volume": 194516.0}, {"date": "2024-03-06", "close": 16.72, "volume": 226740.0}, {"date": "2024-03-07", "close": 16.96, "volume": 401834.0}, {"date": "2024-03-08", "close": 17.0, "volume": 296562.0}, {"date": "2024-03-11", "close": 16.82, "volume": 198391.0}, {"date": "2024-03-12", "close": 17.66, "volume": 184356.0}, {"date": "2024-03-13", "close": 17.19, "volume": 351176.0}, {"date": "2024-03-14", "close": 17.44, "volume": 501038.0}, {"date": "2024-03-15", "close": 17.61, "volume": 398765.0}, {"date": "2024-03-18", "close": 19.14, "volume": 1152132.0}, {"date": "2024-03-19", "close": 16.59, "volume": 815934.0}, {"date": "2024-03-20", "close": 17.06, "volume": 419508.0}, {"date": "2024-03-21", "close": 16.335, "volume": 464252.0}, {"date": "2024-03-22", "close": 16.49, "volume": 278031.0}, {"date": "2024-03-25", "close": 15.99, "volume": 432069.0}, {"date": "2024-03-26", "close": 15.98, "volume": 278232.0}, {"date": "2024-03-27", "close": 15.7, "volume": 180183.0}, {"date": "2024-03-28", "close": 16.03, "volume": 512525.0}, {"date": "2024-04-01", "close": 16.11, "volume": 227441.0}, {"date": "2024-04-02", "close": 15.43, "volume": 293208.0}, {"date": "2024-04-03", "close": 15.13, "volume": 276904.0}, {"date": "2024-04-04", "close": 14.82, "volume": 249401.0}, {"date": "2024-04-05", "close": 14.28, "volume": 383942.0}, {"date": "2024-04-08", "close": 14.03, "volume": 294639.0}, {"date": "2024-04-09", "close": 14.01, "volume": 197947.0}, {"date": "2024-04-10", "close": 13.83, "volume": 177048.0}, {"date": "2024-04-11", "close": 13.86, "volume": 180763.0}, {"date": "2024-04-12", "close": 13.13, "volume": 237285.0}, {"date": "2024-04-15", "close": 12.79, "volume": 278494.0}, {"date": "2024-04-16", "close": 12.71, "volume": 134719.0}, {"date": "2024-04-17", "close": 12.48, "volume": 224853.0}, {"date": "2024-04-18", "close": 12.01, "volume": 280231.0}, {"date": "2024-04-19", "close": 11.54, "volume": 234869.0}, {"date": "2024-04-22", "close": 11.78, "volume": 250550.0}, {"date": "2024-04-23", "close": 12.28, "volume": 256588.0}, {"date": "2024-04-24", "close": 12.71, "volume": 281226.0}, {"date": "2024-04-25", "close": 13.13, "volume": 875664.0}, {"date": "2024-04-26", "close": 14.33, "volume": 381496.0}, {"date": "2024-04-29", "close": 15.365, "volume": 859261.0}, {"date": "2024-04-30", "close": 15.46, "volume": 467312.0}, {"date": "2024-05-01", "close": 14.11, "volume": 448491.0}, {"date": "2024-05-02", "close": 13.43, "volume": 419245.0}, {"date": "2024-05-03", "close": 13.92, "volume": 210899.0}, {"date": "2024-05-06", "close": 14.27, "volume": 153445.0}, {"date": "2024-05-07", "close": 13.35, "volume": 232076.0}, {"date": "2024-05-08", "close": 12.99, "volume": 235321.0}, {"date": "2024-05-09", "close": 12.63, "volume": 202714.0}, {"date": "2024-05-10", "close": 12.48, "volume": 234936.0}, {"date": "2024-05-13", "close": 12.56, "volume": 419049.0}, {"date": "2024-05-14", "close": 12.11, "volume": 653650.0}, {"date": "2024-05-15", "close": 12.47, "volume": 399011.0}, {"date": "2024-05-16", "close": 12.1, "volume": 250955.0}, {"date": "2024-05-17", "close": 11.94, "volume": 226802.0}, {"date": "2024-05-20", "close": 11.67, "volume": 225262.0}, {"date": "2024-05-21", "close": 11.43, "volume": 167397.0}, {"date": "2024-05-22", "close": 11.9, "volume": 229293.0}, {"date": "2024-05-23", "close": 11.74, "volume": 252451.0}, {"date": "2024-05-24", "close": 12.65, "volume": 394877.0}, {"date": "2024-05-28", "close": 13.25, "volume": 329658.0}, {"date": "2024-05-29", "close": 13.38, "volume": 240111.0}, {"date": "2024-05-30", "close": 12.96, "volume": 176304.0}, {"date": "2024-05-31", "close": 12.95, "volume": 143676.0}, {"date": "2024-06-03", "close": 12.93, "volume": 165186.0}, {"date": "2024-06-04", "close": 12.33, "volume": 197515.0}, {"date": "2024-06-05", "close": 12.52, "volume": 171499.0}, {"date": "2024-06-06", "close": 12.12, "volume": 150050.0}, {"date": "2024-06-07", "close": 11.99, "volume": 127090.0}, {"date": "2024-06-10", "close": 11.82, "volume": 135766.0}, {"date": "2024-06-11", "close": 11.6, "volume": 160669.0}, {"date": "2024-06-12", "close": 11.79, "volume": 167040.0}, {"date": "2024-06-13", "close": 11.6, "volume": 321923.0}, {"date": "2024-06-14", "close": 10.74, "volume": 517403.0}, {"date": "2024-06-17", "close": 11.06, "volume": 187046.0}, {"date": "2024-06-18", "close": 10.6, "volume": 186968.0}, {"date": "2024-06-20", "close": 10.16, "volume": 301089.0}, {"date": "2024-06-21", "close": 10.32, "volume": 180170.0}, {"date": "2024-06-24", "close": 10.27, "volume": 261409.0}, {"date": "2024-06-25", "close": 10.28, "volume": 169548.0}, {"date": "2024-06-26", "close": 10.44, "volume": 188549.0}, {"date": "2024-06-27", "close": 10.23, "volume": 201616.0}, {"date": "2024-06-28", "close": 10.39, "volume": 1949694.0}, {"date": "2024-07-01", "close": 10.33, "volume": 184990.0}, {"date": "2024-07-02", "close": 10.28, "volume": 123599.0}, {"date": "2024-07-03", "close": 10.46, "volume": 65505.0}, {"date": "2024-07-05", "close": 10.28, "volume": 153382.0}, {"date": "2024-07-08", "close": 10.77, "volume": 272714.0}, {"date": "2024-07-09", "close": 10.49, "volume": 235302.0}, {"date": "2024-07-10", "close": 10.83, "volume": 148801.0}, {"date": "2024-07-11", "close": 11.12, "volume": 240106.0}, {"date": "2024-07-12", "close": 11.58, "volume": 201087.0}, {"date": "2024-07-15", "close": 12.26, "volume": 265070.0}, {"date": "2024-07-16", "close": 12.79, "volume": 249456.0}, {"date": "2024-07-17", "close": 12.03, "volume": 230222.0}, {"date": "2024-07-18", "close": 11.68, "volume": 164167.0}, {"date": "2024-07-19", "close": 11.46, "volume": 141076.0}, {"date": "2024-07-22", "close": 11.68, "volume": 106146.0}, {"date": "2024-07-23", "close": 11.86, "volume": 101499.0}, {"date": "2024-07-24", "close": 10.88, "volume": 160674.0}, {"date": "2024-07-25", "close": 11.03, "volume": 172837.0}, {"date": "2024-07-26", "close": 11.08, "volume": 119635.0}, {"date": "2024-07-29", "close": 10.65, "volume": 106801.0}, {"date": "2024-07-30", "close": 10.49, "volume": 127438.0}, {"date": "2024-07-31", "close": 10.8, "volume": 144809.0}, {"date": "2024-08-01", "close": 10.12, "volume": 193894.0}, {"date": "2024-08-02", "close": 9.55, "volume": 352525.0}, {"date": "2024-08-05", "close": 9.06, "volume": 243534.0}, {"date": "2024-08-06", "close": 8.89, "volume": 263429.0}, {"date": "2024-08-07", "close": 8.65, "volume": 174684.0}, {"date": "2024-08-08", "close": 9.12, "volume": 128582.0}, {"date": "2024-08-09", "close": 9.04, "volume": 154699.0}, {"date": "2024-08-12", "close": 8.84, "volume": 156085.0}, {"date": "2024-08-13", "close": 9.42, "volume": 259383.0}, {"date": "2024-08-14", "close": 8.22, "volume": 941515.0}, {"date": "2024-08-15", "close": 8.94, "volume": 302398.0}, {"date": "2024-08-16", "close": 8.77, "volume": 155933.0}, {"date": "2024-08-19", "close": 8.73, "volume": 193310.0}, {"date": "2024-08-20", "close": 8.6, "volume": 191210.0}, {"date": "2024-08-21", "close": 8.87, "volume": 167684.0}, {"date": "2024-08-22", "close": 8.76, "volume": 129362.0}, {"date": "2024-08-23", "close": 9.24, "volume": 112503.0}, {"date": "2024-08-26", "close": 9.23, "volume": 111867.0}, {"date": "2024-08-27", "close": 8.6, "volume": 174328.0}, {"date": "2024-08-28", "close": 8.16, "volume": 252537.0}, {"date": "2024-08-29", "close": 8.07, "volume": 242232.0}, {"date": "2024-08-30", "close": 8.4, "volume": 137169.0}, {"date": "2024-09-03", "close": 7.76, "volume": 294229.0}, {"date": "2024-09-04", "close": 7.58, "volume": 219960.0}, {"date": "2024-09-05", "close": 7.31, "volume": 164238.0}, {"date": "2024-09-06", "close": 7.07, "volume": 185708.0}, {"date": "2024-09-09", "close": 7.15, "volume": 145554.0}, {"date": "2024-09-10", "close": 7.19, "volume": 121289.0}, {"date": "2024-09-11", "close": 7.53, "volume": 123624.0}, {"date": "2024-09-12", "close": 7.52, "volume": 93656.0}, {"date": "2024-09-13", "close": 7.65, "volume": 117170.0}, {"date": "2024-09-16", "close": 7.36, "volume": 83047.0}, {"date": "2024-09-17", "close": 7.4, "volume": 114163.0}, {"date": "2024-09-18", "close": 7.22, "volume": 156589.0}, {"date": "2024-09-19", "close": 7.39, "volume": 169893.0}, {"date": "2024-09-20", "close": 7.31, "volume": 227486.0}, {"date": "2024-09-23", "close": 7.42, "volume": 88106.0}, {"date": "2024-09-24", "close": 7.5, "volume": 85192.0}, {"date": "2024-09-25", "close": 7.56, "volume": 70116.0}, {"date": "2024-09-26", "close": 7.87, "volume": 152744.0}, {"date": "2024-09-27", "close": 7.76, "volume": 147029.0}, {"date": "2024-09-30", "close": 7.67, "volume": 79209.0}, {"date": "2024-10-01", "close": 7.55, "volume": 142747.0}, {"date": "2024-10-02", "close": 7.69, "volume": 81286.0}, {"date": "2024-10-03", "close": 7.66, "volume": 76372.0}, {"date": "2024-10-04", "close": 7.97, "volume": 97396.0}, {"date": "2024-10-07", "close": 8.17, "volume": 144725.0}, {"date": "2024-10-08", "close": 8.16, "volume": 101331.0}, {"date": "2024-10-09", "close": 8.48, "volume": 90363.0}, {"date": "2024-10-10", "close": 8.94, "volume": 212151.0}, {"date": "2024-10-11", "close": 8.78, "volume": 125418.0}, {"date": "2024-10-14", "close": 9.06, "volume": 103723.0}, {"date": "2024-10-15", "close": 8.6, "volume": 135295.0}, {"date": "2024-10-16", "close": 8.19, "volume": 164171.0}, {"date": "2024-10-17", "close": 8.26, "volume": 89246.0}, {"date": "2024-10-18", "close": 8.33, "volume": 107455.0}, {"date": "2024-10-21", "close": 8.12, "volume": 98435.0}, {"date": "2024-10-22", "close": 8.16, "volume": 71607.0}, {"date": "2024-10-23", "close": 8.23, "volume": 64769.0}, {"date": "2024-10-24", "close": 8.41, "volume": 69915.0}, {"date": "2024-10-25", "close": 8.57, "volume": 49384.0}, {"date": "2024-10-28", "close": 8.24, "volume": 266316.0}, {"date": "2024-10-29", "close": 7.76, "volume": 211132.0}, {"date": "2024-10-30", "close": 7.72, "volume": 137595.0}, {"date": "2024-10-31", "close": 7.42, "volume": 131908.0}, {"date": "2024-11-01", "close": 7.53, "volume": 119976.0}, {"date": "2024-11-04", "close": 7.4, "volume": 83307.0}, {"date": "2024-11-05", "close": 7.64, "volume": 80752.0}, {"date": "2024-11-06", "close": 8.16, "volume": 149973.0}, {"date": "2024-11-07", "close": 8.07, "volume": 107736.0}, {"date": "2024-11-08", "close": 8.02, "volume": 147844.0}, {"date": "2024-11-11", "close": 8.14, "volume": 206175.0}, {"date": "2024-11-12", "close": 7.39, "volume": 371286.0}, {"date": "2024-11-13", "close": 7.89, "volume": 253980.0}, {"date": "2024-11-14", "close": 7.63, "volume": 197668.0}, {"date": "2024-11-15", "close": 7.04, "volume": 266900.0}, {"date": "2024-11-18", "close": 6.88, "volume": 170522.0}, {"date": "2024-11-19", "close": 7.05, "volume": 240414.0}, {"date": "2024-11-20", "close": 7.08, "volume": 174711.0}, {"date": "2024-11-21", "close": 7.52, "volume": 165923.0}, {"date": "2024-11-22", "close": 7.53, "volume": 69679.0}, {"date": "2024-11-25", "close": 7.78, "volume": 182935.0}, {"date": "2024-11-26", "close": 7.58, "volume": 101250.0}, {"date": "2024-11-27", "close": 7.74, "volume": 95515.0}, {"date": "2024-11-29", "close": 7.63, "volume": 86153.0}, {"date": "2024-12-02", "close": 8.14, "volume": 173663.0}, {"date": "2024-12-03", "close": 7.92, "volume": 111247.0}, {"date": "2024-12-04", "close": 7.93, "volume": 74130.0}, {"date": "2024-12-05", "close": 7.31, "volume": 305590.0}, {"date": "2024-12-06", "close": 7.5, "volume": 99136.0}, {"date": "2024-12-09", "close": 7.6, "volume": 125044.0}, {"date": "2024-12-10", "close": 7.41, "volume": 121977.0}, {"date": "2024-12-11", "close": 7.65, "volume": 89663.0}, {"date": "2024-12-12", "close": 7.73, "volume": 89066.0}, {"date": "2024-12-13", "close": 7.75, "volume": 82525.0}, {"date": "2024-12-16", "close": 8.09, "volume": 131419.0}, {"date": "2024-12-17", "close": 8.4, "volume": 202714.0}, {"date": "2024-12-18", "close": 8.21, "volume": 288989.0}, {"date": "2024-12-19", "close": 7.96, "volume": 124998.0}, {"date": "2024-12-20", "close": 7.84, "volume": 144423.0}, {"date": "2024-12-23", "close": 9.41, "volume": 532557.0}, {"date": "2024-12-24", "close": 9.24, "volume": 175523.0}, {"date": "2024-12-26", "close": 10.18, "volume": 320435.0}, {"date": "2024-12-27", "close": 9.86, "volume": 164507.0}, {"date": "2024-12-30", "close": 11.71, "volume": 1697805.0}, {"date": "2024-12-31", "close": 11.3, "volume": 600379.0}, {"date": "2025-01-02", "close": 11.98, "volume": 647856.0}, {"date": "2025-01-03", "close": 11.82, "volume": 289018.0}, {"date": "2025-01-06", "close": 11.9, "volume": 279947.0}, {"date": "2025-01-07", "close": 10.68, "volume": 400493.0}, {"date": "2025-01-08", "close": 9.24, "volume": 540087.0}, {"date": "2025-01-10", "close": 8.85, "volume": 313055.0}, {"date": "2025-01-13", "close": 8.48, "volume": 239291.0}, {"date": "2025-01-14", "close": 8.51, "volume": 162000.0}, {"date": "2025-01-15", "close": 9.14, "volume": 184316.0}, {"date": "2025-01-16", "close": 8.81, "volume": 163974.0}, {"date": "2025-01-17", "close": 9.14, "volume": 203829.0}, {"date": "2025-01-21", "close": 9.49, "volume": 195719.0}, {"date": "2025-01-22", "close": 9.36, "volume": 122890.0}, {"date": "2025-01-23", "close": 9.42, "volume": 112858.0}, {"date": "2025-01-24", "close": 9.18, "volume": 91543.0}, {"date": "2025-01-27", "close": 8.24, "volume": 302651.0}, {"date": "2025-01-28", "close": 8.18, "volume": 163161.0}, {"date": "2025-01-29", "close": 8.01, "volume": 142815.0}, {"date": "2025-01-30", "close": 8.22, "volume": 183847.0}, {"date": "2025-01-31", "close": 8.21, "volume": 257036.0}, {"date": "2025-02-03", "close": 7.85, "volume": 188247.0}, {"date": "2025-02-04", "close": 7.94, "volume": 178817.0}, {"date": "2025-02-05", "close": 7.94, "volume": 168976.0}, {"date": "2025-02-06", "close": 7.81, "volume": 170242.0}, {"date": "2025-02-07", "close": 7.38, "volume": 267971.0}, {"date": "2025-02-10", "close": 7.31, "volume": 216250.0}, {"date": "2025-02-11", "close": 6.84, "volume": 202814.0}, {"date": "2025-02-12", "close": 7.09, "volume": 167337.0}, {"date": "2025-02-13", "close": 7.25, "volume": 112064.0}, {"date": "2025-02-14", "close": 8.25, "volume": 582421.0}, {"date": "2025-02-18", "close": 7.97, "volume": 302458.0}, {"date": "2025-02-19", "close": 8.38, "volume": 242298.0}, {"date": "2025-02-20", "close": 8.13, "volume": 197625.0}, {"date": "2025-02-21", "close": 7.3, "volume": 255509.0}, {"date": "2025-02-24", "close": 6.93, "volume": 355340.0}, {"date": "2025-02-25", "close": 6.59, "volume": 454608.0}, {"date": "2025-02-26", "close": 7.31, "volume": 713399.0}, {"date": "2025-02-27", "close": 6.085, "volume": 395799.0}, {"date": "2025-02-28", "close": 6.15, "volume": 358378.0}, {"date": "2025-03-03", "close": 5.66, "volume": 333923.0}, {"date": "2025-03-04", "close": 5.98, "volume": 331547.0}, {"date": "2025-03-05", "close": 6.35, "volume": 173203.0}, {"date": "2025-03-06", "close": 6.17, "volume": 125120.0}, {"date": "2025-03-07", "close": 6.19, "volume": 152236.0}, {"date": "2025-03-10", "close": 5.87, "volume": 205877.0}, {"date": "2025-03-11", "close": 5.84, "volume": 187113.0}, {"date": "2025-03-12", "close": 5.99, "volume": 104291.0}, {"date": "2025-03-13", "close": 5.66, "volume": 137828.0}, {"date": "2025-03-14", "close": 5.97, "volume": 187438.0}, {"date": "2025-03-17", "close": 6.15, "volume": 136656.0}, {"date": "2025-03-18", "close": 5.95, "volume": 183017.0}, {"date": "2025-03-19", "close": 6.12, "volume": 105272.0}, {"date": "2025-03-20", "close": 5.68, "volume": 128190.0}, {"date": "2025-03-21", "close": 5.62, "volume": 211903.0}, {"date": "2025-03-24", "close": 5.98, "volume": 97743.0}, {"date": "2025-03-25", "close": 5.86, "volume": 95119.0}, {"date": "2025-03-26", "close": 5.74, "volume": 113725.0}, {"date": "2025-03-27", "close": 5.71, "volume": 117165.0}, {"date": "2025-03-28", "close": 5.35, "volume": 165564.0}, {"date": "2025-03-31", "close": 5.11, "volume": 167117.0}, {"date": "2025-04-01", "close": 5.02, "volume": 121122.0}, {"date": "2025-04-02", "close": 5.105, "volume": 139410.0}, {"date": "2025-04-03", "close": 4.62, "volume": 161504.0}, {"date": "2025-04-04", "close": 4.62, "volume": 205646.0}, {"date": "2025-04-07", "close": 4.76, "volume": 238391.0}, {"date": "2025-04-08", "close": 4.43, "volume": 200142.0}, {"date": "2025-04-09", "close": 5.32, "volume": 278299.0}, {"date": "2025-04-10", "close": 5.06, "volume": 159500.0}, {"date": "2025-04-11", "close": 5.09, "volume": 127130.0}, {"date": "2025-04-14", "close": 4.95, "volume": 96569.0}, {"date": "2025-04-15", "close": 4.94, "volume": 66961.0}, {"date": "2025-04-16", "close": 4.77, "volume": 85831.0}, {"date": "2025-04-17", "close": 4.6, "volume": 75398.0}, {"date": "2025-04-21", "close": 4.53, "volume": 66559.0}, {"date": "2025-04-22", "close": 4.6, "volume": 79804.0}, {"date": "2025-04-23", "close": 4.77, "volume": 99797.0}, {"date": "2025-04-24", "close": 4.93, "volume": 140253.0}, {"date": "2025-04-25", "close": 5.34, "volume": 92865.0}, {"date": "2025-04-28", "close": 5.57, "volume": 149157.0}, {"date": "2025-04-29", "close": 5.66, "volume": 137592.0}, {"date": "2025-04-30", "close": 5.71, "volume": 127563.0}, {"date": "2025-05-01", "close": 5.61, "volume": 113674.0}, {"date": "2025-05-02", "close": 5.74, "volume": 118019.0}, {"date": "2025-05-05", "close": 5.52, "volume": 62403.0}, {"date": "2025-05-06", "close": 5.57, "volume": 74707.0}, {"date": "2025-05-07", "close": 5.66, "volume": 61672.0}, {"date": "2025-05-08", "close": 5.96, "volume": 89918.0}, {"date": "2025-05-09", "close": 5.9, "volume": 79894.0}, {"date": "2025-05-12", "close": 6.38, "volume": 143019.0}, {"date": "2025-05-13", "close": 6.55, "volume": 178543.0}, {"date": "2025-05-14", "close": 5.68, "volume": 228948.0}, {"date": "2025-05-15", "close": 6.0, "volume": 165611.0}, {"date": "2025-05-16", "close": 5.76, "volume": 186897.0}, {"date": "2025-05-19", "close": 5.63, "volume": 149413.0}, {"date": "2025-05-20", "close": 5.54, "volume": 150228.0}, {"date": "2025-05-21", "close": 5.34, "volume": 168649.0}, {"date": "2025-05-22", "close": 5.15, "volume": 234148.0}, {"date": "2025-05-23", "close": 5.03, "volume": 141246.0}, {"date": "2025-05-27", "close": 5.32, "volume": 146391.0}, {"date": "2025-05-28", "close": 5.24, "volume": 81764.0}, {"date": "2025-05-29", "close": 5.16, "volume": 65869.0}, {"date": "2025-05-30", "close": 5.18, "volume": 111353.0}, {"date": "2025-06-02", "close": 5.29, "volume": 58821.0}, {"date": "2025-06-03", "close": 5.54, "volume": 101221.0}, {"date": "2025-06-04", "close": 5.6, "volume": 128789.0}, {"date": "2025-06-05", "close": 5.48, "volume": 87294.0}, {"date": "2025-06-06", "close": 5.68, "volume": 121245.0}, {"date": "2025-06-09", "close": 6.18, "volume": 171521.0}, {"date": "2025-06-10", "close": 6.68, "volume": 343582.0}, {"date": "2025-06-11", "close": 6.11, "volume": 251143.0}, {"date": "2025-06-12", "close": 5.92, "volume": 104203.0}, {"date": "2025-06-13", "close": 5.68, "volume": 100087.0}, {"date": "2025-06-16", "close": 5.92, "volume": 114445.0}, {"date": "2025-06-17", "close": 5.9, "volume": 98400.0}, {"date": "2025-06-18", "close": 6.0, "volume": 118312.0}, {"date": "2025-06-20", "close": 5.9, "volume": 119055.0}, {"date": "2025-06-23", "close": 5.9, "volume": 137927.0}, {"date": "2025-06-24", "close": 5.91, "volume": 248135.0}, {"date": "2025-06-25", "close": 6.17, "volume": 606428.0}, {"date": "2025-06-26", "close": 5.97, "volume": 392198.0}, {"date": "2025-06-27", "close": 6.32, "volume": 1862387.0}, {"date": "2025-06-30", "close": 6.16, "volume": 300771.0}, {"date": "2025-07-01", "close": 5.87, "volume": 188492.0}, {"date": "2025-07-02", "close": 6.04, "volume": 236301.0}, {"date": "2025-07-03", "close": 6.2, "volume": 102226.0}, {"date": "2025-07-07", "close": 6.21, "volume": 175230.0}, {"date": "2025-07-08", "close": 6.19, "volume": 92503.0}, {"date": "2025-07-09", "close": 7.05, "volume": 624964.0}, {"date": "2025-07-10", "close": 6.71, "volume": 240697.0}, {"date": "2025-07-11", "close": 6.41, "volume": 140775.0}, {"date": "2025-07-14", "close": 6.24, "volume": 111428.0}, {"date": "2025-07-15", "close": 6.23, "volume": 149263.0}, {"date": "2025-07-16", "close": 6.42, "volume": 250386.0}, {"date": "2025-07-17", "close": 6.25, "volume": 225481.0}, {"date": "2025-07-18", "close": 6.14, "volume": 161794.0}, {"date": "2025-07-21", "close": 6.23, "volume": 106947.0}, {"date": "2025-07-22", "close": 6.41, "volume": 156887.0}, {"date": "2025-07-23", "close": 6.72, "volume": 259941.0}, {"date": "2025-07-24", "close": 6.44, "volume": 217014.0}, {"date": "2025-07-25", "close": 6.21, "volume": 116648.0}, {"date": "2025-07-28", "close": 6.46, "volume": 153167.0}, {"date": "2025-07-29", "close": 6.32, "volume": 165146.0}, {"date": "2025-07-30", "close": 6.21, "volume": 143798.0}, {"date": "2025-07-31", "close": 6.34, "volume": 72281.0}, {"date": "2025-08-01", "close": 6.17, "volume": 147749.0}, {"date": "2025-08-04", "close": 6.28, "volume": 116908.0}, {"date": "2025-08-05", "close": 6.05, "volume": 96711.0}, {"date": "2025-08-06", "close": 5.94, "volume": 132852.0}, {"date": "2025-08-07", "close": 5.77, "volume": 110200.0}, {"date": "2025-08-08", "close": 5.89, "volume": 109070.0}, {"date": "2025-08-11", "close": 5.77, "volume": 147316.0}, {"date": "2025-08-12", "close": 5.82, "volume": 220428.0}, {"date": "2025-08-13", "close": 6.0, "volume": 642983.0}, {"date": "2025-08-14", "close": 6.53, "volume": 522981.0}, {"date": "2025-08-15", "close": 5.62, "volume": 579862.0}, {"date": "2025-08-18", "close": 5.67, "volume": 315593.0}, {"date": "2025-08-19", "close": 5.62, "volume": 264055.0}, {"date": "2025-08-20", "close": 5.55, "volume": 253769.0}, {"date": "2025-08-21", "close": 5.52, "volume": 141901.0}, {"date": "2025-08-22", "close": 5.65, "volume": 250792.0}, {"date": "2025-08-25", "close": 5.35, "volume": 125173.0}, {"date": "2025-08-26", "close": 5.38, "volume": 82183.0}, {"date": "2025-08-27", "close": 5.44, "volume": 151988.0}, {"date": "2025-08-28", "close": 5.52, "volume": 186052.0}, {"date": "2025-08-29", "close": 5.13, "volume": 213161.0}, {"date": "2025-09-02", "close": 4.89, "volume": 349795.0}, {"date": "2025-09-03", "close": 4.91, "volume": 98804.0}, {"date": "2025-09-04", "close": 5.12, "volume": 104499.0}, {"date": "2025-09-05", "close": 5.14, "volume": 68093.0}, {"date": "2025-09-08", "close": 5.07, "volume": 75936.0}, {"date": "2025-09-09", "close": 5.41, "volume": 122758.0}, {"date": "2025-09-10", "close": 5.27, "volume": 78602.0}, {"date": "2025-09-11", "close": 5.5, "volume": 53451.0}, {"date": "2025-09-12", "close": 5.62, "volume": 80413.0}, {"date": "2025-09-15", "close": 5.655, "volume": 67879.0}, {"date": "2025-09-16", "close": 5.85, "volume": 75943.0}, {"date": "2025-09-17", "close": 5.53, "volume": 184442.0}, {"date": "2025-09-18", "close": 6.05, "volume": 259432.0}, {"date": "2025-09-19", "close": 5.81, "volume": 399372.0}, {"date": "2025-09-22", "close": 6.27, "volume": 260690.0}, {"date": "2025-09-23", "close": 6.09, "volume": 186688.0}, {"date": "2025-09-24", "close": 5.98, "volume": 117204.0}, {"date": "2025-09-25", "close": 6.05, "volume": 117118.0}, {"date": "2025-09-26", "close": 6.12, "volume": 91973.0}, {"date": "2025-09-29", "close": 5.91, "volume": 80013.0}, {"date": "2025-09-30", "close": 6.06, "volume": 104545.0}, {"date": "2025-10-01", "close": 6.17, "volume": 294328.0}, {"date": "2025-10-02", "close": 6.03, "volume": 341202.0}, {"date": "2025-10-03", "close": 6.1, "volume": 267474.0}, {"date": "2025-10-06", "close": 6.06, "volume": 189219.0}, {"date": "2025-10-07", "close": 6.68, "volume": 564486.0}, {"date": "2025-10-08", "close": 6.54, "volume": 190349.0}, {"date": "2025-10-09", "close": 6.43, "volume": 110924.0}, {"date": "2025-10-10", "close": 6.12, "volume": 224310.0}, {"date": "2025-10-13", "close": 6.65, "volume": 138508.0}, {"date": "2025-10-14", "close": 6.83, "volume": 263103.0}, {"date": "2025-10-15", "close": 7.11, "volume": 413963.0}, {"date": "2025-10-16", "close": 7.2, "volume": 277713.0}, {"date": "2025-10-17", "close": 6.7, "volume": 459709.0}, {"date": "2025-10-20", "close": 7.26, "volume": 645587.0}, {"date": "2025-10-21", "close": 6.67, "volume": 301460.0}, {"date": "2025-10-22", "close": 6.13, "volume": 354398.0}, {"date": "2025-10-23", "close": 6.52, "volume": 137795.0}, {"date": "2025-10-24", "close": 7.02, "volume": 261801.0}, {"date": "2025-10-27", "close": 6.72, "volume": 178175.0}, {"date": "2025-10-28", "close": 6.8, "volume": 97786.0}, {"date": "2025-10-29", "close": 7.4, "volume": 317890.0}, {"date": "2025-10-30", "close": 7.1, "volume": 123543.0}, {"date": "2025-10-31", "close": 7.9, "volume": 308882.0}, {"date": "2025-11-03", "close": 7.58, "volume": 205877.0}, {"date": "2025-11-04", "close": 7.6, "volume": 473032.0}, {"date": "2025-11-05", "close": 7.33, "volume": 144294.0}, {"date": "2025-11-06", "close": 7.15, "volume": 190737.0}, {"date": "2025-11-07", "close": 7.15, "volume": 131905.0}, {"date": "2025-11-10", "close": 7.23, "volume": 113320.0}, {"date": "2025-11-11", "close": 7.17, "volume": 126086.0}, {"date": "2025-11-12", "close": 6.22, "volume": 428574.0}, {"date": "2025-11-13", "close": 5.91, "volume": 236755.0}, {"date": "2025-11-14", "close": 6.14, "volume": 151720.0}, {"date": "2025-11-17", "close": 5.95, "volume": 115185.0}, {"date": "2025-11-18", "close": 5.87, "volume": 165115.0}, {"date": "2025-11-19", "close": 5.88, "volume": 98667.0}, {"date": "2025-11-20", "close": 5.485, "volume": 183397.0}, {"date": "2025-11-21", "close": 5.785, "volume": 170476.0}, {"date": "2025-11-24", "close": 6.01, "volume": 80449.0}, {"date": "2025-11-25", "close": 5.95, "volume": 73521.0}, {"date": "2025-11-26", "close": 6.1, "volume": 120710.0}, {"date": "2025-11-28", "close": 6.3, "volume": 215208.0}, {"date": "2025-12-01", "close": 6.06, "volume": 96747.0}, {"date": "2025-12-02", "close": 5.95, "volume": 96095.0}, {"date": "2025-12-03", "close": 6.3, "volume": 81382.0}, {"date": "2025-12-04", "close": 6.43, "volume": 111508.0}, {"date": "2025-12-05", "close": 6.29, "volume": 60218.0}, {"date": "2025-12-08", "close": 6.26, "volume": 66258.0}, {"date": "2025-12-09", "close": 6.37, "volume": 52431.0}, {"date": "2025-12-10", "close": 6.37, "volume": 79603.0}, {"date": "2025-12-11", "close": 6.41, "volume": 49366.0}, {"date": "2025-12-12", "close": 6.28, "volume": 156682.0}, {"date": "2025-12-15", "close": 6.08, "volume": 118146.0}, {"date": "2025-12-16", "close": 6.06, "volume": 47478.0}, {"date": "2025-12-17", "close": 5.84, "volume": 77047.0}, {"date": "2025-12-18", "close": 6.43, "volume": 399327.0}, {"date": "2025-12-19", "close": 6.35, "volume": 136969.0}, {"date": "2025-12-22", "close": 6.46, "volume": 81048.0}, {"date": "2025-12-23", "close": 6.5, "volume": 87617.0}, {"date": "2025-12-24", "close": 6.4, "volume": 28640.0}, {"date": "2025-12-26", "close": 6.42, "volume": 101756.0}, {"date": "2025-12-29", "close": 6.14, "volume": 118704.0}, {"date": "2025-12-30", "close": 6.04, "volume": 81107.0}, {"date": "2025-12-31", "close": 6.01, "volume": 98720.0}, {"date": "2026-01-02", "close": 6.28, "volume": 57053.0}, {"date": "2026-01-05", "close": 6.76, "volume": 249601.0}, {"date": "2026-01-06", "close": 7.27, "volume": 198102.0}, {"date": "2026-01-07", "close": 7.37, "volume": 131327.0}, {"date": "2026-01-08", "close": 7.45, "volume": 125487.0}, {"date": "2026-01-09", "close": 7.78, "volume": 223061.0}, {"date": "2026-01-12", "close": 7.27, "volume": 153906.0}, {"date": "2026-01-13", "close": 7.36, "volume": 112257.0}, {"date": "2026-01-14", "close": 7.85, "volume": 276576.0}, {"date": "2026-01-15", "close": 7.78, "volume": 115178.0}, {"date": "2026-01-16", "close": 8.44, "volume": 295946.0}, {"date": "2026-01-20", "close": 8.83, "volume": 267736.0}, {"date": "2026-01-21", "close": 9.0, "volume": 276706.0}, {"date": "2026-01-22", "close": 8.83, "volume": 192520.0}, {"date": "2026-01-23", "close": 8.53, "volume": 252195.0}, {"date": "2026-01-26", "close": 8.25, "volume": 131579.0}, {"date": "2026-01-27", "close": 8.31, "volume": 143909.0}, {"date": "2026-01-28", "close": 8.1, "volume": 147978.0}, {"date": "2026-01-29", "close": 8.0, "volume": 161453.0}, {"date": "2026-01-30", "close": 7.36, "volume": 128660.0}, {"date": "2026-02-02", "close": 7.4, "volume": 82661.0}, {"date": "2026-02-03", "close": 7.09, "volume": 165410.0}, {"date": "2026-02-04", "close": 6.68, "volume": 99998.0}, {"date": "2026-02-05", "close": 6.49, "volume": 74765.0}, {"date": "2026-02-06", "close": 7.1, "volume": 145134.0}, {"date": "2026-02-09", "close": 7.2, "volume": 157445.0}, {"date": "2026-02-10", "close": 6.97, "volume": 88429.0}, {"date": "2026-02-11", "close": 7.02, "volume": 76767.0}, {"date": "2026-02-12", "close": 6.7, "volume": 84614.0}, {"date": "2026-02-13", "close": 6.84, "volume": 39070.0}, {"date": "2026-02-17", "close": 7.45, "volume": 519378.0}, {"date": "2026-02-18", "close": 8.08, "volume": 553562.0}, {"date": "2026-02-19", "close": 8.16, "volume": 190455.0}, {"date": "2026-02-20", "close": 8.11, "volume": 150298.0}, {"date": "2026-02-23", "close": 8.0, "volume": 97819.0}, {"date": "2026-02-24", "close": 7.96, "volume": 77997.0}, {"date": "2026-02-25", "close": 8.22, "volume": 143342.0}, {"date": "2026-02-26", "close": 8.15, "volume": 106527.0}, {"date": "2026-02-27", "close": 8.23, "volume": 322458.0}, {"date": "2026-03-02", "close": 8.07, "volume": 146153.0}, {"date": "2026-03-03", "close": 7.79, "volume": 109400.0}, {"date": "2026-03-04", "close": 8.8, "volume": 648836.0}, {"date": "2026-03-05", "close": 8.78, "volume": 203056.0}, {"date": "2026-03-06", "close": 8.71, "volume": 172665.0}, {"date": "2026-03-09", "close": 8.57, "volume": 197327.0}, {"date": "2026-03-10", "close": 9.29, "volume": 343340.0}, {"date": "2026-03-11", "close": 9.36, "volume": 282649.0}, {"date": "2026-03-12", "close": 8.91, "volume": 193416.0}, {"date": "2026-03-13", "close": 9.0, "volume": 263814.0}, {"date": "2026-03-16", "close": 9.0, "volume": 115151.0}, {"date": "2026-03-17", "close": 9.07, "volume": 453504.0}, {"date": "2026-03-18", "close": 9.25, "volume": 218324.0}, {"date": "2026-03-19", "close": 9.48, "volume": 194360.0}, {"date": "2026-03-20", "close": 9.32, "volume": 107156.0}, {"date": "2026-03-23", "close": 9.26, "volume": 97969.0}, {"date": "2026-03-24", "close": 9.36, "volume": 123130.0}, {"date": "2026-03-25", "close": 9.97, "volume": 301375.0}, {"date": "2026-03-26", "close": 9.62, "volume": 120389.0}, {"date": "2026-03-27", "close": 9.53, "volume": 101109.0}, {"date": "2026-03-30", "close": 9.07, "volume": 208403.0}, {"date": "2026-03-31", "close": 9.38, "volume": 124612.0}, {"date": "2026-04-01", "close": 9.98, "volume": 265992.0}, {"date": "2026-04-02", "close": 9.95, "volume": 133772.0}, {"date": "2026-04-06", "close": 9.9, "volume": 175699.0}, {"date": "2026-04-07", "close": 9.94, "volume": 182813.0}, {"date": "2026-04-08", "close": 10.01, "volume": 345110.0}, {"date": "2026-04-09", "close": 10.8, "volume": 256562.0}, {"date": "2026-04-10", "close": 11.11, "volume": 270559.0}, {"date": "2026-04-13", "close": 11.28, "volume": 169027.0}, {"date": "2026-04-14", "close": 11.79, "volume": 213618.0}, {"date": "2026-04-15", "close": 12.34, "volume": 209174.0}, {"date": "2026-04-16", "close": 12.4, "volume": 168004.0}, {"date": "2026-04-17", "close": 11.94, "volume": 254888.0}, {"date": "2026-04-20", "close": 11.95, "volume": 94459.0}, {"date": "2026-04-21", "close": 12.25, "volume": 166299.0}, {"date": "2026-04-22", "close": 12.42, "volume": 98738.0}, {"date": "2026-04-23", "close": 11.88, "volume": 206901.0}, {"date": "2026-04-24", "close": 13.08, "volume": 1348624.0}, {"date": "2026-04-27", "close": 15.7, "volume": 2209955.0}, {"date": "2026-04-28", "close": 13.51, "volume": 894625.0}, {"date": "2026-04-29", "close": 14.1, "volume": 486784.0}, {"date": "2026-04-30", "close": 15.97, "volume": 642448.0}, {"date": "2026-05-01", "close": 16.32, "volume": 499189.0}, {"date": "2026-05-04", "close": 18.31, "volume": 1099641.0}, {"date": "2026-05-05", "close": 18.19, "volume": 697436.0}, {"date": "2026-05-06", "close": 18.58, "volume": 602985.0}, {"date": "2026-05-07", "close": 17.56, "volume": 622901.0}, {"date": "2026-05-08", "close": 19.89, "volume": 1031036.0}, {"date": "2026-05-11", "close": 20.69, "volume": 1037629.0}, {"date": "2026-05-12", "close": 19.05, "volume": 1132149.0}, {"date": "2026-05-13", "close": 21.83, "volume": 1437749.0}, {"date": "2026-05-14", "close": 20.62, "volume": 769347.0}, {"date": "2026-05-15", "close": 19.1, "volume": 774643.0}, {"date": "2026-05-18", "close": 18.46, "volume": 817677.0}, {"date": "2026-05-19", "close": 17.92, "volume": 631193.0}, {"date": "2026-05-20", "close": 20.46, "volume": 726226.0}, {"date": "2026-05-21", "close": 20.17, "volume": 362903.0}, {"date": "2026-05-22", "close": 20.11, "volume": 361230.0}, {"date": "2026-05-26", "close": 22.75, "volume": 844518.0}, {"date": "2026-05-27", "close": 22.525, "volume": 490622.0}, {"date": "2026-05-28", "close": 21.56, "volume": 504183.0}, {"date": "2026-05-29", "close": 20.73, "volume": 633408.0}, {"date": "2026-06-01", "close": 20.65, "volume": 344152.0}, {"date": "2026-06-02", "close": 21.8, "volume": 459651.0}, {"date": "2026-06-03", "close": 23.05, "volume": 664407.0}, {"date": "2026-06-04", "close": 23.74, "volume": 463763.0}, {"date": "2026-06-05", "close": 20.0, "volume": 807958.0}, {"date": "2026-06-08", "close": 20.78, "volume": 326932.0}, {"date": "2026-06-09", "close": 19.7, "volume": 515571.0}, {"date": "2026-06-10", "close": 19.6, "volume": 319648.0}, {"date": "2026-06-11", "close": 21.8, "volume": 306117.0}, {"date": "2026-06-12", "close": 21.81, "volume": 330111.0}, {"date": "2026-06-15", "close": 21.68, "volume": 344726.0}, {"date": "2026-06-16", "close": 20.68, "volume": 351048.0}, {"date": "2026-06-17", "close": 20.86, "volume": 355761.0}, {"date": "2026-06-18", "close": 21.9, "volume": 465630.0}, {"date": "2026-06-22", "close": 21.935, "volume": 447720.0}, {"date": "2026-06-23", "close": 19.935, "volume": 592088.0}, {"date": "2026-06-24", "close": 17.73, "volume": 507380.0}, {"date": "2026-06-25", "close": 18.41, "volume": 448966.0}, {"date": "2026-06-26", "close": 18.53, "volume": 2699281.0}, {"date": "2026-06-29", "close": 18.97, "volume": 314918.0}, {"date": "2026-06-30", "close": 19.97, "volume": 285339.0}, {"date": "2026-07-01", "close": 17.88, "volume": 311265.0}, {"date": "2026-07-02", "close": 16.02, "volume": 480322.0}, {"date": "2026-07-06", "close": 16.23, "volume": 340384.0}, {"date": "2026-07-07", "close": 15.06, "volume": 533546.0}, {"date": "2026-07-08", "close": 15.67, "volume": 330769.0}, {"date": "2026-07-09", "close": 16.19, "volume": 285251.0}, {"date": "2026-07-10", "close": 15.65, "volume": 238008.0}, {"date": "2026-07-13", "close": 14.64, "volume": 219973.0}, {"date": "2026-07-14", "close": 14.67, "volume": 258645.0}, {"date": "2026-07-15", "close": 14.17, "volume": 332870.0}, {"date": "2026-07-16", "close": 13.03, "volume": 539004.0}, {"date": "2026-07-17", "close": 13.0, "volume": 317016.0}, {"date": "2026-07-20", "close": 12.68, "volume": 349015.0}, {"date": "2026-07-21", "close": 14.13, "volume": 364297.0}, {"date": "2026-07-22", "close": 13.79, "volume": 188102.0}, {"date": "2026-07-23", "close": 13.35, "volume": 223802.0}, {"date": "2026-07-24", "close": 12.66, "volume": 283765.0}, {"date": "2026-07-27", "close": 12.87, "volume": 237167.0}, {"date": "2026-07-28", "close": 12.27, "volume": 478617.0}, {"date": "2026-07-29", "close": 11.9, "volume": 531139.0}, {"date": "2026-07-30", "close": 12.87, "volume": 208921.0}, {"date": "2026-07-31", "close": 13.11, "volume": 216980.0}, {"date": "2026-08-03", "close": 13.4, "volume": 152545.0}, {"date": "2026-08-04", "close": 14.65, "volume": 317145.0}, {"date": "2026-08-05", "close": 13.82, "volume": 183033.0}, {"date": "2026-08-06", "close": 13.87, "volume": 126913.0}, {"date": "2026-08-07", "close": 14.52, "volume": 167834.0}, {"date": "2026-08-10", "close": 13.76, "volume": 226089.0}, {"date": "2026-08-11", "close": 14.23, "volume": 220700.0}, {"date": "2026-08-12", "close": 13.08, "volume": 801492.0}, {"date": "2026-08-13", "close": 12.56, "volume": 380526.0}, {"date": "2026-08-14", "close": 12.76, "volume": 202404.0}, {"date": "2026-08-17", "close": 12.63, "volume": 256059.0}], "refreshing": true}