{"ticker": "ACIC", "overview": {"cik": "1401521", "ticker": "ACIC", "name": "AMERICAN COASTAL INSURANCE Corp", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001401521-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001401521-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002089254-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001401521-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001469212-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001702668-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001446342-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001199975-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001702894-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001513146-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001410608-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001512964-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001446459-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "Initial insider holdings", "accession": "0001469212-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001401521-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001557785-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001777165-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001857512-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0002009629-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0002009815-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0002089254-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001857512-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0002009815-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001557785-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001777165-26-000008", "price_sensitive": false}]}, "description": "AMERICAN COASTAL INSURANCE Corp trades as ACIC on the NASDAQ and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 125 insider filings for the company, from August 2023 to August 2026. Across those, 8 insiders disclosed 14 open-market purchases totalling $553.02K against 11 sales totalling $5.09M. The most recent filing on record is dated 17 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 553024.7445, "sell_n": 11, "sell_sum": 5092174.042, "net": -4539149.2975, "insiders": 8, "first_date": "2023-08-25", "last_date": "2026-08-17"}, "metrics": {"ticker": "ACIC", "has_prices": true, "as_of": "2026-08-07", "last": 10.44, "prev_close": 10.28, "change": 0.16000000000000014, "change_pct": 0.015564202334630364, "session_volume": 380645.0, "vwap_5": 10.579607542001401, "vwap_20": 10.507288617412225, "vwap_60": 10.686393596949594, "vwap_250": 11.165736951989976, "high_52w": 13.03, "low_52w": 9.89, "avg_volume_20": 280891.75, "sessions": 400, "market_cap": {"value": 505964650.67999995, "shares": 48464047.0, "as_of": "2026-05-01", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001777165-26-000012", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Christopher Griffith", "who_key": "Griffith Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 391913.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "An exit at the top? Exec sells $392K of ACIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1777165/000177716526000012/0001777165-26-000012-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0002089254-26-000009", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Troy J. Crawford", "who_key": "Crawford Troy J", "role": "Chief Underwriting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4842.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000208925426000009/0002089254-26-000009-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159283}, {"id": "0001446459-26-000002", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Gregory C. Branch", "who_key": "Branch Gregory C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000144645926000002/0001446459-26-000002-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0001512964-26-000009", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Kern Michael Davis", "who_key": "DAVIS KERN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000151296426000009/0001512964-26-000009-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0001410608-26-000002", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Michael Hogan", "who_key": "Hogan Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000141060826000002/0001410608-26-000002-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0001513146-26-000002", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "III William H. Hood", "who_key": "HOOD III WILLIAM H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000151314626000002/0001513146-26-000002-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0001702894-26-000002", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Patrick Maroney", "who_key": "Maroney Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000170289426000002/0001702894-26-000002-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0001199975-26-000002", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Alec Poitevint II", "who_key": "POITEVINT ALEC II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000119997526000002/0001199975-26-000002-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0001446342-26-000002", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Kent G. Whittemore", "who_key": "Whittemore Kent G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000144634226000002/0001446342-26-000002-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0001702668-26-000002", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Daniel Peed", "who_key": "Peed Daniel", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000170266826000002/0001702668-26-000002-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0001469212-26-000006", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Deirdre A. Brown", "who_key": "Brown Deirdre A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000146921226000006/0001469212-26-000006-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0002089254-26-000007", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Troy J. Crawford", "who_key": "Crawford Troy J", "role": "Chief Underwriting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000208925426000007/0002089254-26-000007-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0002009815-26-000010", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "James Andy Gray", "who_key": "Gray James Andy", "role": "Chief Compliance/Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000200981526000010/0002009815-26-000010-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0002009629-26-000008", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Svetlana Castle", "who_key": "Castle Svetlana", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000200962926000008/0002009629-26-000008-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0001857512-26-000012", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Brooke Adler", "who_key": "Adler Brooke", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000185751226000012/0001857512-26-000012-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0001777165-26-000010", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Christopher Griffith", "who_key": "Griffith Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000177716526000010/0001777165-26-000010-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0001557785-26-000010", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Brad Martz", "who_key": "MARTZ BRAD", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000155778526000010/0001557785-26-000010-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0002009629-26-000006", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Svetlana Castle", "who_key": "Castle Svetlana", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38322.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000200962926000006/0002009629-26-000006-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}, {"id": "0001777165-26-000008", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Christopher Griffith", "who_key": "Griffith Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51548.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000177716526000008/0001777165-26-000008-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}, {"id": "0001557785-26-000008", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Brad Martz", "who_key": "MARTZ BRAD", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 139292.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000155778526000008/0001557785-26-000008-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}, {"id": "0002009815-26-000008", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "James Andy Gray", "who_key": "Gray James Andy", "role": "Chief Compliance/Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33005.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000200981526000008/0002009815-26-000008-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}, {"id": "0001857512-26-000010", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Brooke Adler", "who_key": "Adler Brooke", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29696.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000185751226000010/0001857512-26-000010-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}, {"id": "0001857512-26-000008", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Brooke Adler", "who_key": "Adler Brooke", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 69142.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000185751226000008/0001857512-26-000008-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262963}, {"id": "0001777165-26-000006", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Christopher Griffith", "who_key": "Griffith Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 133916.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000177716526000006/0001777165-26-000006-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262963}, {"id": "0001557785-26-000006", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Brad Martz", "who_key": "MARTZ BRAD", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 263161.85000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000155778526000006/0001557785-26-000006-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262963}, {"id": "0002009629-26-000004", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Svetlana Castle", "who_key": "Castle Svetlana", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43155.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000200962926000004/0002009629-26-000004-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307603}, {"id": "0001777165-26-000004", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Christopher Griffith", "who_key": "Griffith Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46523.770000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000177716526000004/0001777165-26-000004-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307603}, {"id": "0001857512-26-000006", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Brooke Adler", "who_key": "Adler Brooke", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 40720.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000185751226000006/0001857512-26-000006-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307603}, {"id": "0001557785-26-000004", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Brad Martz", "who_key": "MARTZ BRAD", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 113704.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000155778526000004/0001557785-26-000004-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307603}, {"id": "0002009815-26-000006", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "James Andy Gray", "who_key": "Gray James Andy", "role": "Chief Compliance/Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40621.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on ACIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000200981526000006/0002009815-26-000006-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307603}], "recent_buys": [{"id": "0001512964-26-000007", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Kern Michael Davis", "who_key": "DAVIS KERN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2210.0, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director buys $2K of ACIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000151296426000007/0001512964-26-000007-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327763}, {"id": "0001512964-26-000005", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Kern Michael Davis", "who_key": "DAVIS KERN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8944.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director buys $9K of ACIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000151296426000005/0001512964-26-000005-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0001512964-26-000003", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Kern Michael Davis", "who_key": "DAVIS KERN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16394.0, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director buys $16K of ACIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000151296426000003/0001512964-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0002089254-26-000005", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Troy J. Crawford", "who_key": "Crawford Troy J", "role": "Chief Underwriting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 35472.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Top exec puts $35K into ACIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000208925426000005/0002089254-26-000005-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363763}, {"id": "0001401521-25-000122", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Kern Michael Davis", "who_key": "DAVIS KERN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10452.2, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider cluster: 3 buying ACIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152125000122/0001401521-25-000122-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712243}, {"id": "0001401521-25-000085", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Sherrill W. Hudson", "who_key": "HUDSON SHERRILL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110000.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "3 insiders now buying ACIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152125000085/0001401521-25-000085-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772723}, {"id": "0001401521-24-000125", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Patrick Maroney", "who_key": "Maroney Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48793.04000000001, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "4 insiders now buying ACIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152124000125/0001401521-24-000125-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988723}, {"id": "0001401521-24-000107", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Michael Hogan", "who_key": "Hogan Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 90928.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "That makes 5 insiders into ACIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152124000107/0001401521-24-000107-index.htm", "trade_date": "2024-09-23", "timestamp": "2024-09-23", "mins": 1109683}, {"id": "0001401521-24-000027", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Kern Michael Davis", "who_key": "DAVIS KERN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15914.928, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "That makes 6 insiders into ACIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152124000027/0001401521-24-000027-index.htm", "trade_date": "2024-03-22", "timestamp": "2024-03-22", "mins": 1376083}, {"id": "0001401521-23-000144", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Patrick Maroney", "who_key": "Maroney Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42500.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider cluster: 6 buying ACIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152123000144/0001401521-23-000144-index.htm", "trade_date": "2023-12-19", "timestamp": "2023-12-19", "mins": 1511443}, {"id": "0001401521-23-000142", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Kern Michael Davis", "who_key": "DAVIS KERN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18215.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "6 insiders now buying ACIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152123000142/0001401521-23-000142-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518643}, {"id": "0001401521-23-000122", "src": "INSIDERS", "ticker": "ACIC", "cik": "1401521", "company": "AMERICAN COASTAL INSURANCE Corp", "company_raw": "AMERICAN COASTAL INSURANCE Corp", "who": "Kern Michael Davis", "who_key": "DAVIS KERN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15230.0, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider cluster: 6 buying ACIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152123000122/0001401521-23-000122-index.htm", "trade_date": "2023-09-20", "timestamp": "2023-09-20", "mins": 1641043}], "institutional": [], "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": "American Coastal Insurance Corporation - Common Stock", "new_value": "AMERICAN COASTAL INSURANCE Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001401521", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001401521", "applied": 1, "detected_at": "2026-09-10T03:13:19.284885"}]}, "key_people": [{"who": "Christopher Griffith", "who_key": "Griffith Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4140754.042, "net": -4140754.042, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 391913.52, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777165/000177716526000012/0001777165-26-000012-index.htm"}, {"action": "SELL", "amount": 218330.74, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000177716525000005/0001777165-25-000005-index.htm"}, {"action": "SELL", "amount": 1946799.7256, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152125000120/0001401521-25-000120-index.htm"}, {"action": "SELL", "amount": 117800.0, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152125000118/0001401521-25-000118-index.htm"}, {"action": "SELL", "amount": 234553.9784, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152125000035/0001401521-25-000035-index.htm"}, {"action": "SELL", "amount": 481225.57800000004, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152125000028/0001401521-25-000028-index.htm"}, {"action": "SELL", "amount": 382980.5, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152124000101/0001401521-24-000101-index.htm"}, {"action": "SELL", "amount": 367150.0, "date": "2024-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152124000092/0001401521-24-000092-index.htm"}], "latest": {"action": "SELL", "amount": 391913.52, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777165/000177716526000012/0001777165-26-000012-index.htm"}}, {"who": "Brad Martz", "who_key": "MARTZ BRAD", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 951420.0, "net": -951420.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 602400.0, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152125000037/0001401521-25-000037-index.htm"}, {"action": "SELL", "amount": 58537.5, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152124000105/0001401521-24-000105-index.htm"}, {"action": "SELL", "amount": 290482.5, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152124000103/0001401521-24-000103-index.htm"}], "latest": {"action": "SELL", "amount": 602400.0, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152125000037/0001401521-25-000037-index.htm"}}, {"who": "Patrick Maroney", "who_key": "Maroney Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 129670.54000000001, "sold": 0, "net": 129670.54000000001, "trades": 3, "top_score": 35.9, "lean": "buying", "history": [{"action": "BUY", "amount": 48793.04000000001, "date": "2024-12-16", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152124000125/0001401521-24-000125-index.htm"}, {"action": "BUY", "amount": 42500.0, "date": "2023-12-19", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152123000144/0001401521-23-000144-index.htm"}, {"action": "BUY", "amount": 38377.5, "date": "2023-08-25", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152123000116/0001401521-23-000116-index.htm"}], "latest": {"action": "BUY", "amount": 48793.04000000001, "date": "2024-12-16", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152124000125/0001401521-24-000125-index.htm"}}, {"who": "Sherrill W. Hudson", "who_key": "HUDSON SHERRILL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 110000.0, "sold": 0, "net": 110000.0, "trades": 1, "top_score": 40.3, "lean": "buying", "history": [{"action": "BUY", "amount": 110000.0, "date": "2025-05-15", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152125000085/0001401521-25-000085-index.htm"}], "latest": {"action": "BUY", "amount": 110000.0, "date": "2025-05-15", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152125000085/0001401521-25-000085-index.htm"}}, {"who": "III William H. Hood", "who_key": "HOOD III WILLIAM H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99594.07650000001, "sold": 0, "net": 99594.07650000001, "trades": 1, "top_score": 39.6, "lean": "buying", "history": [{"action": "BUY", "amount": 99594.07650000001, "date": "2023-08-25", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152123000117/0001401521-23-000117-index.htm"}], "latest": {"action": "BUY", "amount": 99594.07650000001, "date": "2023-08-25", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152123000117/0001401521-23-000117-index.htm"}}, {"who": "Michael Hogan", "who_key": "Hogan Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 90928.0, "sold": 0, "net": 90928.0, "trades": 1, "top_score": 38.9, "lean": "buying", "history": [{"action": "BUY", "amount": 90928.0, "date": "2024-09-23", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152124000107/0001401521-24-000107-index.htm"}], "latest": {"action": "BUY", "amount": 90928.0, "date": "2024-09-23", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152124000107/0001401521-24-000107-index.htm"}}, {"who": "Kern Michael Davis", "who_key": "DAVIS KERN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 87360.128, "sold": 0, "net": 87360.128, "trades": 7, "top_score": 40.1, "lean": "buying", "history": [{"action": "BUY", "amount": 2210.0, "date": "2026-03-20", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000151296426000007/0001512964-26-000007-index.htm"}, {"action": "BUY", "amount": 8944.0, "date": "2026-03-19", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000151296426000005/0001512964-26-000005-index.htm"}, {"action": "BUY", "amount": 16394.0, "date": "2026-03-04", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000151296426000003/0001512964-26-000003-index.htm"}, {"action": "BUY", "amount": 10452.2, "date": "2025-06-26", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152125000122/0001401521-25-000122-index.htm"}, {"action": "BUY", "amount": 15914.928, "date": "2024-03-22", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152124000027/0001401521-24-000027-index.htm"}, {"action": "BUY", "amount": 18215.0, "date": "2023-12-14", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152123000142/0001401521-23-000142-index.htm"}, {"action": "BUY", "amount": 15230.0, "date": "2023-09-20", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000140152123000122/0001401521-23-000122-index.htm"}], "latest": {"action": "BUY", "amount": 2210.0, "date": "2026-03-20", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000151296426000007/0001512964-26-000007-index.htm"}}, {"who": "Troy J. Crawford", "who_key": "Crawford Troy J", "role": "Chief Underwriting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 35472.0, "sold": 0, "net": 35472.0, "trades": 1, "top_score": 42.6, "lean": "buying", "history": [{"action": "BUY", "amount": 35472.0, "date": "2026-02-23", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000208925426000005/0002089254-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 35472.0, "date": "2026-02-23", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1401521/000208925426000005/0002089254-26-000005-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -391913.52}], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001401521-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001401521-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002089254-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001401521-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001469212-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001702668-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001446342-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001199975-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001702894-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001513146-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001410608-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001512964-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001446459-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "Initial insider holdings", "accession": "0001469212-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001401521-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001557785-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001777165-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001857512-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0002009629-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0002009815-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0002089254-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001857512-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0002009815-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001557785-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001777165-26-000008", "price_sensitive": false}], "performance": {"ticker": "ACIC", "has_prices": true, "summary": {"n": 14, "avg": 0.07625672680304323, "win_rate": 0.42857142857142855, "best": 0.4320987654320987, "worst": -0.25375268048606153, "as_of": "2026-08-07"}, "buys": [{"who": "DAVIS KERN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2210.0, "date": "2026-03-20", "score": 21.4, "ref_price": 11.06, "return": -0.05605786618444855}, {"who": "DAVIS KERN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8944.0, "date": "2026-03-19", "score": 27.7, "ref_price": 11.06, "return": -0.05605786618444855}, {"who": "DAVIS KERN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16394.0, "date": "2026-03-04", "score": 32.9, "ref_price": 11.68, "return": -0.10616438356164386}, {"who": "Crawford Troy J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Underwriting Officer", "amount": 35472.0, "date": "2026-02-23", "score": 42.6, "ref_price": 10.69, "return": -0.023386342376052388}, {"who": "DAVIS KERN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10452.2, "date": "2025-06-26", "score": 27.7, "ref_price": 10.56, "return": -0.011363636363636458}, {"who": "HUDSON SHERRILL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2025-05-15", "score": 40.3, "ref_price": 11.0, "return": -0.05090909090909095}, {"who": "Maroney Patrick", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48793.04000000001, "date": "2024-12-16", "score": 35.9, "ref_price": 13.99, "return": -0.25375268048606153}, {"who": "Hogan Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90928.0, "date": "2024-09-23", "score": 38.9, "ref_price": 11.37, "return": -0.08179419525065962}, {"who": "DAVIS KERN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15914.928, "date": "2024-03-22", "score": 34.4, "ref_price": 10.11, "return": 0.03264094955489615}, {"who": "Maroney Patrick", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42500.0, "date": "2023-12-19", "score": 35.6, "ref_price": 8.52, "return": 0.22535211267605634}, {"who": "DAVIS KERN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18215.0, "date": "2023-12-14", "score": 40.1, "ref_price": 8.835, "return": 0.18166383701188438}, {"who": "DAVIS KERN MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15230.0, "date": "2023-09-20", "score": 29.6, "ref_price": 7.44, "return": 0.40322580645161277}, {"who": "HOOD III WILLIAM H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99594.07650000001, "date": "2023-08-25", "score": 39.6, "ref_price": 7.29, "return": 0.4320987654320987}, {"who": "Maroney Patrick", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38377.5, "date": "2023-08-25", "score": 35.2, "ref_price": 7.29, "return": 0.4320987654320987}]}, "price_series": [{"date": "2016-08-08", "close": 15.63, "volume": 205138.0}, {"date": "2016-08-09", "close": 15.47, "volume": 99457.0}, {"date": "2016-08-10", "close": 15.38, "volume": 102649.0}, {"date": "2016-08-11", "close": 15.22, "volume": 74927.0}, {"date": "2016-08-12", "close": 14.92, "volume": 46578.0}, {"date": "2016-08-15", "close": 14.93, "volume": 57316.0}, {"date": "2016-08-16", "close": 14.81, "volume": 69796.0}, {"date": "2016-08-17", "close": 14.76, "volume": 56683.0}, {"date": "2016-08-18", "close": 15.9, "volume": 381388.0}, {"date": "2016-08-19", "close": 15.71, "volume": 90709.0}, {"date": "2016-08-22", "close": 15.54, "volume": 71393.0}, {"date": "2016-08-23", "close": 15.42, "volume": 93098.0}, {"date": "2016-08-24", "close": 15.29, "volume": 66554.0}, {"date": "2016-08-25", "close": 15.56, "volume": 135347.0}, {"date": "2016-08-26", "close": 15.49, "volume": 43616.0}, {"date": "2016-08-29", "close": 15.67, "volume": 48596.0}, {"date": "2016-08-30", "close": 15.78, "volume": 82453.0}, {"date": "2016-08-31", "close": 15.75, "volume": 85308.0}, {"date": "2016-09-01", "close": 15.87, "volume": 72908.0}, {"date": "2016-09-02", "close": 14.99, "volume": 175501.0}, {"date": "2016-09-06", "close": 15.76, "volume": 122333.0}, {"date": "2016-09-07", "close": 15.68, "volume": 119999.0}, {"date": "2016-09-08", "close": 15.55, "volume": 56914.0}, {"date": "2016-09-09", "close": 15.12, "volume": 66353.0}, {"date": "2016-09-12", "close": 15.56, "volume": 73275.0}, {"date": "2016-09-13", "close": 15.75, "volume": 92184.0}, {"date": "2016-09-14", "close": 15.75, "volume": 109372.0}, {"date": "2016-09-15", "close": 15.68, "volume": 61840.0}, {"date": "2016-09-16", "close": 16.0, "volume": 163905.0}, {"date": "2016-09-19", "close": 16.23, "volume": 102971.0}, {"date": "2016-09-20", "close": 16.34, "volume": 47015.0}, {"date": "2016-09-21", "close": 16.62, "volume": 43899.0}, {"date": "2016-09-22", "close": 17.04, "volume": 115740.0}, {"date": "2016-09-23", "close": 17.02, "volume": 72819.0}, {"date": "2016-09-26", "close": 16.77, "volume": 96840.0}, {"date": "2016-09-27", "close": 16.82, "volume": 69209.0}, {"date": "2016-09-28", "close": 17.14, "volume": 82170.0}, {"date": "2016-09-29", "close": 16.75, "volume": 81250.0}, {"date": "2016-09-30", "close": 16.98, "volume": 51970.0}, {"date": "2016-10-03", "close": 16.69, "volume": 64044.0}, {"date": "2016-10-04", "close": 16.24, "volume": 255353.0}, {"date": "2016-10-05", "close": 16.27, "volume": 189944.0}, {"date": "2016-10-06", "close": 15.02, "volume": 418342.0}, {"date": "2016-10-07", "close": 15.79, "volume": 201413.0}, {"date": "2016-10-10", "close": 15.36, "volume": 76441.0}, {"date": "2016-10-11", "close": 15.04, "volume": 142373.0}, {"date": "2016-10-12", "close": 14.99, "volume": 135657.0}, {"date": "2016-10-13", "close": 15.21, "volume": 70340.0}, {"date": "2016-10-14", "close": 15.19, "volume": 52312.0}, {"date": "2016-10-17", "close": 15.27, "volume": 71567.0}, {"date": "2016-10-18", "close": 15.02, "volume": 48589.0}, {"date": "2016-10-19", "close": 15.23, "volume": 76377.0}, {"date": "2016-10-20", "close": 14.54, "volume": 165294.0}, {"date": "2016-10-21", "close": 14.27, "volume": 111672.0}, {"date": "2016-10-24", "close": 14.26, "volume": 123436.0}, {"date": "2016-10-25", "close": 14.23, "volume": 67134.0}, {"date": "2016-10-26", "close": 14.14, "volume": 50976.0}, {"date": "2016-10-27", "close": 13.96, "volume": 97041.0}, {"date": "2016-10-28", "close": 13.92, "volume": 58818.0}, {"date": "2016-10-31", "close": 14.5, "volume": 108064.0}, {"date": "2016-11-01", "close": 14.64, "volume": 168392.0}, {"date": "2016-11-02", "close": 11.13, "volume": 932033.0}, {"date": "2016-11-03", "close": 10.76, "volume": 374548.0}, {"date": "2016-11-04", "close": 11.34, "volume": 231404.0}, {"date": "2016-11-07", "close": 11.4, "volume": 192110.0}, {"date": "2016-11-08", "close": 11.19, "volume": 146229.0}, {"date": "2016-11-09", "close": 11.23, "volume": 232420.0}, {"date": "2016-11-10", "close": 12.35, "volume": 204969.0}, {"date": "2016-11-11", "close": 13.6, "volume": 229187.0}, {"date": "2016-11-14", "close": 13.57, "volume": 211216.0}, {"date": "2016-11-15", "close": 13.48, "volume": 121694.0}, {"date": "2016-11-16", "close": 13.75, "volume": 90154.0}, {"date": "2016-11-17", "close": 13.55, "volume": 138301.0}, {"date": "2016-11-18", "close": 13.05, "volume": 134121.0}, {"date": "2016-11-21", "close": 13.16, "volume": 83786.0}, {"date": "2016-11-22", "close": 13.55, "volume": 102349.0}, {"date": "2016-11-23", "close": 13.64, "volume": 67048.0}, {"date": "2016-11-25", "close": 14.17, "volume": 70622.0}, {"date": "2016-11-28", "close": 13.65, "volume": 132638.0}, {"date": "2016-11-29", "close": 13.88, "volume": 87295.0}, {"date": "2016-11-30", "close": 13.58, "volume": 69368.0}, {"date": "2016-12-01", "close": 13.68, "volume": 55011.0}, {"date": "2016-12-02", "close": 13.21, "volume": 87567.0}, {"date": "2016-12-05", "close": 13.67, "volume": 155683.0}, {"date": "2016-12-06", "close": 13.68, "volume": 98098.0}, {"date": "2016-12-07", "close": 13.74, "volume": 92986.0}, {"date": "2016-12-08", "close": 14.59, "volume": 103209.0}, {"date": "2016-12-09", "close": 14.7, "volume": 82989.0}, {"date": "2016-12-12", "close": 14.8, "volume": 131144.0}, {"date": "2016-12-13", "close": 15.07, "volume": 117854.0}, {"date": "2016-12-14", "close": 15.11, "volume": 148890.0}, {"date": "2016-12-15", "close": 15.15, "volume": 299554.0}, {"date": "2016-12-16", "close": 15.53, "volume": 585971.0}, {"date": "2016-12-19", "close": 15.82, "volume": 165865.0}, {"date": "2016-12-20", "close": 16.52, "volume": 212948.0}, {"date": "2016-12-21", "close": 16.64, "volume": 145655.0}, {"date": "2016-12-22", "close": 16.37, "volume": 125667.0}, {"date": "2016-12-23", "close": 16.26, "volume": 47939.0}, {"date": "2016-12-27", "close": 15.68, "volume": 94043.0}, {"date": "2016-12-28", "close": 15.66, "volume": 94800.0}, {"date": "2016-12-29", "close": 15.45, "volume": 93165.0}, {"date": "2016-12-30", "close": 15.14, "volume": 79892.0}, {"date": "2017-01-03", "close": 15.94, "volume": 119291.0}, {"date": "2017-01-04", "close": 16.09, "volume": 76766.0}, {"date": "2017-01-05", "close": 16.2, "volume": 93523.0}, {"date": "2017-01-06", "close": 16.2, "volume": 120035.0}, {"date": "2017-01-09", "close": 16.15, "volume": 102268.0}, {"date": "2017-01-10", "close": 15.72, "volume": 66568.0}, {"date": "2017-01-11", "close": 15.63, "volume": 56465.0}, {"date": "2017-01-12", "close": 15.4, "volume": 75490.0}, {"date": "2017-01-13", "close": 15.07, "volume": 51486.0}, {"date": "2017-01-17", "close": 14.86, "volume": 124097.0}, {"date": "2017-01-18", "close": 14.81, "volume": 125604.0}, {"date": "2017-01-19", "close": 14.38, "volume": 80689.0}, {"date": "2017-01-20", "close": 15.03, "volume": 233018.0}, {"date": "2017-01-23", "close": 14.56, "volume": 70707.0}, {"date": "2017-01-24", "close": 14.47, "volume": 120121.0}, {"date": "2017-01-25", "close": 14.69, "volume": 74777.0}, {"date": "2017-01-26", "close": 14.4, "volume": 78889.0}, {"date": "2017-01-27", "close": 14.5, "volume": 61482.0}, {"date": "2017-01-30", "close": 14.04, "volume": 97478.0}, {"date": "2017-01-31", "close": 13.67, "volume": 174325.0}, {"date": "2017-02-01", "close": 13.79, "volume": 166893.0}, {"date": "2017-02-02", "close": 13.55, "volume": 68046.0}, {"date": "2017-02-03", "close": 13.49, "volume": 87000.0}, {"date": "2017-02-06", "close": 13.49, "volume": 107047.0}, {"date": "2017-02-07", "close": 13.29, "volume": 105186.0}, {"date": "2017-02-08", "close": 13.38, "volume": 90525.0}, {"date": "2017-02-09", "close": 15.71, "volume": 247107.0}, {"date": "2017-02-10", "close": 16.16, "volume": 214707.0}, {"date": "2017-02-13", "close": 15.95, "volume": 85348.0}, {"date": "2017-02-14", "close": 15.96, "volume": 111824.0}, {"date": "2017-02-15", "close": 15.76, "volume": 80373.0}, {"date": "2017-02-16", "close": 15.94, "volume": 96420.0}, {"date": "2017-02-17", "close": 15.95, "volume": 159463.0}, {"date": "2017-02-21", "close": 15.18, "volume": 268020.0}, {"date": "2017-02-22", "close": 16.07, "volume": 180270.0}, {"date": "2017-02-23", "close": 16.13, "volume": 170077.0}, {"date": "2017-02-24", "close": 16.11, "volume": 124919.0}, {"date": "2017-02-27", "close": 16.84, "volume": 363091.0}, {"date": "2017-02-28", "close": 16.92, "volume": 200076.0}, {"date": "2017-03-01", "close": 17.44, "volume": 404989.0}, {"date": "2017-03-02", "close": 17.63, "volume": 146208.0}, {"date": "2017-03-03", "close": 17.18, "volume": 161940.0}, {"date": "2017-03-06", "close": 16.61, "volume": 200989.0}, {"date": "2017-03-07", "close": 16.57, "volume": 218656.0}, {"date": "2017-03-08", "close": 16.76, "volume": 109404.0}, {"date": "2017-03-09", "close": 16.48, "volume": 135339.0}, {"date": "2017-03-10", "close": 16.29, "volume": 149944.0}, {"date": "2017-03-13", "close": 16.12, "volume": 151150.0}, {"date": "2017-03-14", "close": 16.22, "volume": 145298.0}, {"date": "2017-03-15", "close": 17.25, "volume": 203237.0}, {"date": "2017-03-16", "close": 16.11, "volume": 146826.0}, {"date": "2017-03-17", "close": 15.93, "volume": 386833.0}, {"date": "2017-03-20", "close": 15.34, "volume": 111533.0}, {"date": "2017-03-21", "close": 15.29, "volume": 170456.0}, {"date": "2017-03-22", "close": 15.28, "volume": 118059.0}, {"date": "2017-03-23", "close": 15.58, "volume": 123611.0}, {"date": "2017-03-24", "close": 15.49, "volume": 146798.0}, {"date": "2017-03-27", "close": 15.46, "volume": 92194.0}, {"date": "2017-03-28", "close": 15.65, "volume": 131255.0}, {"date": "2017-03-29", "close": 15.34, "volume": 132124.0}, {"date": "2017-03-30", "close": 15.77, "volume": 117068.0}, {"date": "2017-03-31", "close": 15.95, "volume": 126893.0}, {"date": "2017-04-03", "close": 15.33, "volume": 140267.0}, {"date": "2017-04-04", "close": 15.41, "volume": 219386.0}, {"date": "2017-04-05", "close": 15.25, "volume": 190991.0}, {"date": "2017-04-06", "close": 15.25, "volume": 177056.0}, {"date": "2017-04-07", "close": 14.99, "volume": 221923.0}, {"date": "2017-04-10", "close": 15.16, "volume": 186039.0}, {"date": "2017-04-11", "close": 15.47, "volume": 180399.0}, {"date": "2017-04-12", "close": 15.06, "volume": 92892.0}, {"date": "2017-04-13", "close": 14.93, "volume": 112320.0}, {"date": "2017-04-17", "close": 15.55, "volume": 112554.0}, {"date": "2017-04-18", "close": 15.38, "volume": 136104.0}, {"date": "2017-04-19", "close": 15.04, "volume": 115874.0}, {"date": "2017-04-20", "close": 15.19, "volume": 74621.0}, {"date": "2017-04-21", "close": 15.22, "volume": 87936.0}, {"date": "2017-04-24", "close": 15.32, "volume": 124020.0}, {"date": "2017-04-25", "close": 15.27, "volume": 79773.0}, {"date": "2017-04-26", "close": 15.68, "volume": 99004.0}, {"date": "2017-04-27", "close": 15.53, "volume": 94839.0}, {"date": "2017-04-28", "close": 15.26, "volume": 94488.0}, {"date": "2017-05-01", "close": 15.61, "volume": 96726.0}, {"date": "2017-05-02", "close": 15.51, "volume": 128497.0}, {"date": "2017-05-03", "close": 15.13, "volume": 83219.0}, {"date": "2017-05-04", "close": 15.13, "volume": 46498.0}, {"date": "2017-05-05", "close": 14.96, "volume": 53568.0}, {"date": "2017-05-08", "close": 14.97, "volume": 76671.0}, {"date": "2017-05-09", "close": 14.91, "volume": 111176.0}, {"date": "2017-05-10", "close": 14.96, "volume": 205379.0}, {"date": "2017-05-11", "close": 14.91, "volume": 91851.0}, {"date": "2017-05-12", "close": 14.76, "volume": 148894.0}, {"date": "2017-05-15", "close": 15.02, "volume": 181325.0}, {"date": "2017-05-16", "close": 15.29, "volume": 160343.0}, {"date": "2017-05-17", "close": 15.08, "volume": 115869.0}, {"date": "2017-05-18", "close": 15.26, "volume": 136743.0}, {"date": "2017-05-19", "close": 16.03, "volume": 157092.0}, {"date": "2017-05-22", "close": 16.01, "volume": 230919.0}, {"date": "2017-05-23", "close": 15.96, "volume": 149463.0}, {"date": "2017-05-24", "close": 15.83, "volume": 160682.0}, {"date": "2017-05-25", "close": 15.98, "volume": 119253.0}, {"date": "2017-05-26", "close": 16.36, "volume": 132684.0}, {"date": "2017-05-30", "close": 15.98, "volume": 160473.0}, {"date": "2017-05-31", "close": 16.23, "volume": 124534.0}, {"date": "2017-06-01", "close": 16.51, "volume": 113814.0}, {"date": "2017-06-02", "close": 16.83, "volume": 110756.0}, {"date": "2017-06-05", "close": 16.35, "volume": 113887.0}, {"date": "2017-06-06", "close": 15.88, "volume": 125056.0}, {"date": "2017-06-07", "close": 15.86, "volume": 99897.0}, {"date": "2017-06-08", "close": 15.82, "volume": 106124.0}, {"date": "2017-06-09", "close": 16.07, "volume": 312377.0}, {"date": "2017-06-12", "close": 16.36, "volume": 332473.0}, {"date": "2017-06-13", "close": 17.32, "volume": 759042.0}, {"date": "2017-06-14", "close": 16.67, "volume": 333144.0}, {"date": "2017-06-15", "close": 16.41, "volume": 175453.0}, {"date": "2017-06-16", "close": 16.44, "volume": 419391.0}, {"date": "2017-06-19", "close": 16.6, "volume": 241370.0}, {"date": "2017-06-20", "close": 16.52, "volume": 174192.0}, {"date": "2017-06-21", "close": 15.69, "volume": 522526.0}, {"date": "2017-06-22", "close": 15.65, "volume": 127641.0}, {"date": "2017-06-23", "close": 15.22, "volume": 270371.0}, {"date": "2017-06-26", "close": 15.6, "volume": 167383.0}, {"date": "2017-06-27", "close": 15.55, "volume": 205155.0}, {"date": "2017-06-28", "close": 15.79, "volume": 57645.0}, {"date": "2017-06-29", "close": 15.84, "volume": 133815.0}, {"date": "2017-06-30", "close": 15.73, "volume": 117980.0}, {"date": "2017-07-03", "close": 16.25, "volume": 57337.0}, {"date": "2017-07-05", "close": 15.77, "volume": 153799.0}, {"date": "2017-07-06", "close": 15.59, "volume": 109921.0}, {"date": "2017-07-07", "close": 15.87, "volume": 109032.0}, {"date": "2017-07-10", "close": 15.63, "volume": 73216.0}, {"date": "2017-07-11", "close": 15.85, "volume": 107006.0}, {"date": "2017-07-12", "close": 15.89, "volume": 84925.0}, {"date": "2017-07-13", "close": 16.035, "volume": 62681.0}, {"date": "2017-07-14", "close": 16.01, "volume": 78211.0}, {"date": "2017-07-17", "close": 16.0, "volume": 83397.0}, {"date": "2017-07-18", "close": 16.0, "volume": 101825.0}, {"date": "2017-07-19", "close": 16.11, "volume": 33260.0}, {"date": "2017-07-20", "close": 16.03, "volume": 35409.0}, {"date": "2017-07-21", "close": 15.9, "volume": 43410.0}, {"date": "2017-07-24", "close": 15.92, "volume": 78971.0}, {"date": "2017-07-25", "close": 16.07, "volume": 50270.0}, {"date": "2017-07-26", "close": 16.21, "volume": 56357.0}, {"date": "2017-07-27", "close": 15.8, "volume": 81086.0}, {"date": "2017-07-28", "close": 16.07, "volume": 30565.0}, {"date": "2017-07-31", "close": 15.96, "volume": 77524.0}, {"date": "2017-08-01", "close": 15.89, "volume": 139494.0}, {"date": "2017-08-02", "close": 15.99, "volume": 70169.0}, {"date": "2017-08-03", "close": 15.84, "volume": 67438.0}, {"date": "2017-08-04", "close": 15.99, "volume": 66593.0}, {"date": "2017-08-07", "close": 15.54, "volume": 76035.0}, {"date": "2017-08-08", "close": 15.57, "volume": 66544.0}, {"date": "2017-08-09", "close": 16.02, "volume": 172260.0}, {"date": "2017-08-10", "close": 16.13, "volume": 116269.0}, {"date": "2017-08-11", "close": 16.14, "volume": 92798.0}, {"date": "2017-08-14", "close": 16.46, "volume": 174149.0}, {"date": "2017-08-15", "close": 16.14, "volume": 52955.0}, {"date": "2017-08-16", "close": 16.35, "volume": 54441.0}, {"date": "2017-08-17", "close": 16.11, "volume": 63843.0}, {"date": "2017-08-18", "close": 16.18, "volume": 75595.0}, {"date": "2017-08-21", "close": 16.15, "volume": 91028.0}, {"date": "2017-08-22", "close": 16.19, "volume": 31914.0}, {"date": "2017-08-23", "close": 16.22, "volume": 95181.0}, {"date": "2017-08-24", "close": 16.36, "volume": 76332.0}, {"date": "2017-08-25", "close": 16.0, "volume": 161821.0}, {"date": "2017-08-28", "close": 15.91, "volume": 265201.0}, {"date": "2017-08-29", "close": 16.04, "volume": 107067.0}, {"date": "2017-08-30", "close": 15.95, "volume": 77996.0}, {"date": "2017-08-31", "close": 15.74, "volume": 160365.0}, {"date": "2017-09-01", "close": 15.91, "volume": 135115.0}, {"date": "2017-09-05", "close": 14.77, "volume": 971325.0}, {"date": "2017-09-06", "close": 15.13, "volume": 411914.0}, {"date": "2017-09-07", "close": 14.1, "volume": 527697.0}, {"date": "2017-09-08", "close": 14.11, "volume": 501491.0}, {"date": "2017-09-11", "close": 15.78, "volume": 356579.0}, {"date": "2017-09-12", "close": 15.76, "volume": 176821.0}, {"date": "2017-09-13", "close": 16.09, "volume": 312601.0}, {"date": "2017-09-14", "close": 16.14, "volume": 190491.0}, {"date": "2017-09-15", "close": 16.11, "volume": 832764.0}, {"date": "2017-09-18", "close": 16.01, "volume": 191615.0}, {"date": "2017-09-19", "close": 15.75, "volume": 128276.0}, {"date": "2017-09-20", "close": 15.85, "volume": 100364.0}, {"date": "2017-09-21", "close": 15.83, "volume": 53132.0}, {"date": "2017-09-22", "close": 15.94, "volume": 47601.0}, {"date": "2017-09-25", "close": 16.08, "volume": 183119.0}, {"date": "2017-09-26", "close": 15.88, "volume": 98703.0}, {"date": "2017-09-27", "close": 15.99, "volume": 152697.0}, {"date": "2017-09-28", "close": 16.11, "volume": 174581.0}, {"date": "2017-09-29", "close": 16.3, "volume": 110913.0}, {"date": "2017-10-02", "close": 16.79, "volume": 147637.0}, {"date": "2017-10-03", "close": 16.6, "volume": 110322.0}, {"date": "2017-10-04", "close": 16.53, "volume": 70646.0}, {"date": "2017-10-05", "close": 16.24, "volume": 102118.0}, {"date": "2017-10-06", "close": 16.14, "volume": 43140.0}, {"date": "2017-10-09", "close": 16.03, "volume": 55044.0}, {"date": "2017-10-10", "close": 16.41, "volume": 49670.0}, {"date": "2017-10-11", "close": 16.48, "volume": 72712.0}, {"date": "2017-10-12", "close": 16.34, "volume": 54853.0}, {"date": "2017-10-13", "close": 16.49, "volume": 206852.0}, {"date": "2017-10-16", "close": 16.38, "volume": 80416.0}, {"date": "2017-10-17", "close": 16.05, "volume": 96396.0}, {"date": "2017-10-18", "close": 16.09, "volume": 76135.0}, {"date": "2017-10-19", "close": 16.21, "volume": 93023.0}, {"date": "2017-10-20", "close": 16.27, "volume": 136572.0}, {"date": "2017-10-23", "close": 16.13, "volume": 57830.0}, {"date": "2017-10-24", "close": 15.96, "volume": 92158.0}, {"date": "2017-10-25", "close": 16.05, "volume": 72202.0}, {"date": "2017-10-26", "close": 16.01, "volume": 64805.0}, {"date": "2017-10-27", "close": 15.86, "volume": 106232.0}, {"date": "2017-10-30", "close": 15.68, "volume": 99270.0}, {"date": "2017-10-31", "close": 15.74, "volume": 68902.0}, {"date": "2017-11-01", "close": 15.66, "volume": 161405.0}, {"date": "2017-11-02", "close": 15.74, "volume": 67985.0}, {"date": "2017-11-03", "close": 15.59, "volume": 83345.0}, {"date": "2017-11-06", "close": 15.59, "volume": 77232.0}, {"date": "2017-11-07", "close": 15.64, "volume": 120956.0}, {"date": "2017-11-08", "close": 15.53, "volume": 91841.0}, {"date": "2017-11-09", "close": 15.67, "volume": 105963.0}, {"date": "2017-11-10", "close": 15.86, "volume": 83234.0}, {"date": "2017-11-13", "close": 15.72, "volume": 75702.0}, {"date": "2017-11-14", "close": 15.6, "volume": 60393.0}, {"date": "2017-11-15", "close": 15.47, "volume": 130589.0}, {"date": "2017-11-16", "close": 15.53, "volume": 78903.0}, {"date": "2017-11-17", "close": 15.67, "volume": 78848.0}, {"date": "2017-11-20", "close": 16.01, "volume": 60199.0}, {"date": "2017-11-21", "close": 16.04, "volume": 63938.0}, {"date": "2017-11-22", "close": 15.95, "volume": 41941.0}, {"date": "2017-11-24", "close": 15.91, "volume": 20791.0}, {"date": "2017-11-27", "close": 16.08, "volume": 55781.0}, {"date": "2017-11-28", "close": 16.4, "volume": 139604.0}, {"date": "2017-11-29", "close": 16.61, "volume": 118139.0}, {"date": "2017-11-30", "close": 16.69, "volume": 101292.0}, {"date": "2017-12-01", "close": 16.61, "volume": 147015.0}, {"date": "2017-12-04", "close": 16.56, "volume": 56831.0}, {"date": "2017-12-05", "close": 16.48, "volume": 131506.0}, {"date": "2017-12-06", "close": 16.5, "volume": 103951.0}, {"date": "2017-12-07", "close": 16.51, "volume": 41357.0}, {"date": "2017-12-08", "close": 16.44, "volume": 81087.0}, {"date": "2017-12-11", "close": 16.39, "volume": 85981.0}, {"date": "2017-12-12", "close": 16.43, "volume": 118276.0}, {"date": "2017-12-13", "close": 16.41, "volume": 86671.0}, {"date": "2017-12-14", "close": 16.31, "volume": 124304.0}, {"date": "2017-12-15", "close": 16.85, "volume": 615097.0}, {"date": "2017-12-18", "close": 16.8, "volume": 134150.0}, {"date": "2017-12-19", "close": 16.47, "volume": 75158.0}, {"date": "2017-12-20", "close": 16.48, "volume": 56127.0}, {"date": "2017-12-21", "close": 16.61, "volume": 41171.0}, {"date": "2017-12-22", "close": 16.51, "volume": 41201.0}, {"date": "2017-12-26", "close": 16.72, "volume": 35664.0}, {"date": "2017-12-27", "close": 17.12, "volume": 114705.0}, {"date": "2017-12-28", "close": 17.25, "volume": 119011.0}, {"date": "2017-12-29", "close": 17.25, "volume": 56854.0}, {"date": "2018-01-02", "close": 17.43, "volume": 307841.0}, {"date": "2018-01-03", "close": 17.5, "volume": 114569.0}, {"date": "2018-01-04", "close": 17.77, "volume": 254700.0}, {"date": "2018-01-05", "close": 18.14, "volume": 316264.0}, {"date": "2018-01-08", "close": 18.28, "volume": 490573.0}, {"date": "2018-01-09", "close": 18.19, "volume": 140171.0}, {"date": "2018-01-10", "close": 18.59, "volume": 138786.0}, {"date": "2018-01-11", "close": 18.57, "volume": 135922.0}, {"date": "2018-01-12", "close": 18.79, "volume": 93899.0}, {"date": "2018-01-16", "close": 19.44, "volume": 224053.0}, {"date": "2018-01-17", "close": 19.98, "volume": 693024.0}, {"date": "2018-01-18", "close": 19.65, "volume": 81475.0}, {"date": "2018-01-19", "close": 19.83, "volume": 77649.0}, {"date": "2018-01-22", "close": 19.66, "volume": 115226.0}, {"date": "2018-01-23", "close": 19.48, "volume": 122679.0}, {"date": "2018-01-24", "close": 19.38, "volume": 122485.0}, {"date": "2018-01-25", "close": 19.61, "volume": 219796.0}, {"date": "2018-01-26", "close": 19.69, "volume": 119713.0}, {"date": "2018-01-29", "close": 19.44, "volume": 86697.0}, {"date": "2018-01-30", "close": 19.32, "volume": 87568.0}, {"date": "2018-01-31", "close": 19.32, "volume": 83526.0}, {"date": "2018-02-01", "close": 19.29, "volume": 45981.0}, {"date": "2018-02-02", "close": 19.05, "volume": 96608.0}, {"date": "2018-02-05", "close": 18.4, "volume": 155769.0}, {"date": "2018-02-06", "close": 18.91, "volume": 172708.0}, {"date": "2018-02-07", "close": 19.46, "volume": 225654.0}, {"date": "2018-02-08", "close": 18.72, "volume": 169971.0}, {"date": "2018-02-09", "close": 18.65, "volume": 178588.0}, {"date": "2018-02-12", "close": 18.43, "volume": 66694.0}, {"date": "2018-02-13", "close": 18.32, "volume": 76256.0}, {"date": "2018-02-14", "close": 18.51, "volume": 79261.0}, {"date": "2018-02-15", "close": 18.71, "volume": 49395.0}, {"date": "2018-02-16", "close": 18.79, "volume": 48103.0}, {"date": "2018-02-20", "close": 18.31, "volume": 56023.0}, {"date": "2018-02-21", "close": 18.7, "volume": 97490.0}, {"date": "2018-02-22", "close": 19.53, "volume": 199782.0}, {"date": "2018-02-23", "close": 19.45, "volume": 84304.0}, {"date": "2018-02-26", "close": 19.53, "volume": 108577.0}, {"date": "2018-02-27", "close": 19.41, "volume": 84482.0}, {"date": "2018-02-28", "close": 19.55, "volume": 248589.0}, {"date": "2018-03-01", "close": 19.63, "volume": 148937.0}, {"date": "2018-03-02", "close": 19.63, "volume": 93024.0}, {"date": "2018-03-05", "close": 19.87, "volume": 140159.0}, {"date": "2018-03-06", "close": 19.18, "volume": 213239.0}, {"date": "2018-03-07", "close": 19.19, "volume": 917213.0}, {"date": "2018-03-08", "close": 19.83, "volume": 137459.0}, {"date": "2018-03-09", "close": 19.98, "volume": 234982.0}, {"date": "2018-03-12", "close": 20.0, "volume": 155807.0}, {"date": "2018-03-13", "close": 19.97, "volume": 83390.0}, {"date": "2018-03-14", "close": 19.97, "volume": 107721.0}, {"date": "2018-03-15", "close": 19.83, "volume": 149999.0}, {"date": "2018-03-16", "close": 19.96, "volume": 214201.0}, {"date": "2018-03-19", "close": 20.0, "volume": 78312.0}, {"date": "2018-03-20", "close": 19.97, "volume": 67553.0}, {"date": "2018-03-21", "close": 19.84, "volume": 95894.0}, {"date": "2018-03-22", "close": 19.72, "volume": 65119.0}, {"date": "2018-03-23", "close": 19.35, "volume": 149210.0}, {"date": "2018-03-26", "close": 19.25, "volume": 77204.0}, {"date": "2018-03-27", "close": 19.1, "volume": 109160.0}, {"date": "2018-03-28", "close": 19.3, "volume": 161835.0}, {"date": "2018-03-29", "close": 19.14, "volume": 97996.0}, {"date": "2018-04-02", "close": 18.59, "volume": 161003.0}, {"date": "2018-04-03", "close": 18.62, "volume": 104443.0}, {"date": "2018-04-04", "close": 18.72, "volume": 76978.0}, {"date": "2018-04-05", "close": 18.2, "volume": 104926.0}, {"date": "2018-04-06", "close": 17.85, "volume": 95503.0}, {"date": "2018-04-09", "close": 17.91, "volume": 68298.0}, {"date": "2018-04-10", "close": 18.25, "volume": 86706.0}, {"date": "2018-04-11", "close": 18.18, "volume": 64519.0}, {"date": "2018-04-12", "close": 18.41, "volume": 61558.0}, {"date": "2018-04-13", "close": 18.42, "volume": 54591.0}, {"date": "2018-04-16", "close": 18.95, "volume": 74756.0}, {"date": "2018-04-17", "close": 18.98, "volume": 60683.0}, {"date": "2018-04-18", "close": 19.05, "volume": 58160.0}, {"date": "2018-04-19", "close": 19.15, "volume": 61641.0}, {"date": "2018-04-20", "close": 19.21, "volume": 64548.0}, {"date": "2018-04-23", "close": 19.52, "volume": 71047.0}, {"date": "2018-04-24", "close": 19.47, "volume": 57545.0}, {"date": "2018-04-25", "close": 19.18, "volume": 50615.0}, {"date": "2018-04-26", "close": 19.14, "volume": 31782.0}, {"date": "2018-04-27", "close": 19.06, "volume": 24590.0}, {"date": "2018-04-30", "close": 18.86, "volume": 39947.0}, {"date": "2018-05-01", "close": 19.06, "volume": 36535.0}, {"date": "2018-05-02", "close": 19.0, "volume": 37128.0}, {"date": "2018-05-03", "close": 18.93, "volume": 45928.0}, {"date": "2018-05-04", "close": 19.07, "volume": 35483.0}, {"date": "2018-05-07", "close": 19.51, "volume": 50544.0}, {"date": "2018-05-08", "close": 19.72, "volume": 105049.0}, {"date": "2018-05-09", "close": 19.94, "volume": 121270.0}, {"date": "2018-05-10", "close": 20.21, "volume": 195563.0}, {"date": "2018-05-11", "close": 20.82, "volume": 229319.0}, {"date": "2018-05-14", "close": 20.45, "volume": 239468.0}, {"date": "2018-05-15", "close": 20.91, "volume": 202237.0}, {"date": "2018-05-16", "close": 20.86, "volume": 144391.0}, {"date": "2018-05-17", "close": 21.03, "volume": 280132.0}, {"date": "2018-05-18", "close": 21.19, "volume": 128255.0}, {"date": "2018-05-21", "close": 21.1, "volume": 73431.0}, {"date": "2018-05-22", "close": 21.05, "volume": 114775.0}, {"date": "2018-05-23", "close": 20.94, "volume": 144419.0}, {"date": "2018-05-24", "close": 20.88, "volume": 78612.0}, {"date": "2018-05-25", "close": 20.86, "volume": 71230.0}, {"date": "2018-05-29", "close": 20.75, "volume": 171488.0}, {"date": "2018-05-30", "close": 21.1, "volume": 117029.0}, {"date": "2018-05-31", "close": 20.69, "volume": 70267.0}, {"date": "2018-06-01", "close": 20.36, "volume": 89090.0}, {"date": "2018-06-04", "close": 20.3, "volume": 84451.0}, {"date": "2018-06-05", "close": 20.06, "volume": 58335.0}, {"date": "2018-06-06", "close": 20.36, "volume": 60210.0}, {"date": "2018-06-07", "close": 20.39, "volume": 91446.0}, {"date": "2018-06-08", "close": 20.46, "volume": 61332.0}, {"date": "2018-06-11", "close": 20.67, "volume": 57910.0}, {"date": "2018-06-12", "close": 20.63, "volume": 45063.0}, {"date": "2018-06-13", "close": 20.83, "volume": 103765.0}, {"date": "2018-06-14", "close": 20.85, "volume": 101188.0}, {"date": "2018-06-15", "close": 20.88, "volume": 196639.0}, {"date": "2018-06-18", "close": 20.66, "volume": 82349.0}, {"date": "2018-06-19", "close": 20.82, "volume": 90076.0}, {"date": "2018-06-20", "close": 20.36, "volume": 69205.0}, {"date": "2018-06-21", "close": 20.33, "volume": 64807.0}, {"date": "2018-06-22", "close": 20.21, "volume": 91500.0}, {"date": "2018-06-25", "close": 19.89, "volume": 56675.0}, {"date": "2018-06-26", "close": 19.87, "volume": 44589.0}, {"date": "2018-06-27", "close": 19.59, "volume": 59801.0}, {"date": "2018-06-28", "close": 19.48, "volume": 61134.0}, {"date": "2018-06-29", "close": 19.58, "volume": 93913.0}, {"date": "2018-07-02", "close": 19.73, "volume": 81944.0}, {"date": "2018-07-03", "close": 19.66, "volume": 27677.0}, {"date": "2018-07-05", "close": 19.71, "volume": 63234.0}, {"date": "2018-07-06", "close": 19.5, "volume": 81402.0}, {"date": "2018-07-09", "close": 19.4, "volume": 202277.0}, {"date": "2018-07-10", "close": 19.66, "volume": 73240.0}, {"date": "2018-07-11", "close": 19.72, "volume": 62327.0}, {"date": "2018-07-12", "close": 19.99, "volume": 72540.0}, {"date": "2018-07-13", "close": 20.07, "volume": 40610.0}, {"date": "2018-07-16", "close": 20.25, "volume": 78566.0}, {"date": "2018-07-17", "close": 20.26, "volume": 45564.0}, {"date": "2018-07-18", "close": 20.31, "volume": 41394.0}, {"date": "2018-07-19", "close": 20.32, "volume": 32601.0}, {"date": "2018-07-20", "close": 20.31, "volume": 69038.0}, {"date": "2018-07-23", "close": 19.93, "volume": 54413.0}, {"date": "2018-07-24", "close": 20.01, "volume": 34279.0}, {"date": "2018-07-25", "close": 20.12, "volume": 43737.0}, {"date": "2018-07-26", "close": 20.52, "volume": 72798.0}, {"date": "2018-07-27", "close": 20.29, "volume": 55992.0}, {"date": "2018-07-30", "close": 20.58, "volume": 28902.0}, {"date": "2018-07-31", "close": 20.76, "volume": 55211.0}, {"date": "2018-08-01", "close": 20.78, "volume": 102388.0}, {"date": "2018-08-02", "close": 21.11, "volume": 250482.0}, {"date": "2018-08-03", "close": 21.27, "volume": 72179.0}, {"date": "2018-08-06", "close": 20.78, "volume": 68522.0}, {"date": "2018-08-07", "close": 20.92, "volume": 72080.0}, {"date": "2018-08-08", "close": 20.89, "volume": 62034.0}, {"date": "2018-08-09", "close": 20.91, "volume": 64157.0}, {"date": "2018-08-10", "close": 20.83, "volume": 111317.0}, {"date": "2018-08-13", "close": 21.2, "volume": 66971.0}, {"date": "2018-08-14", "close": 21.2, "volume": 108743.0}, {"date": "2018-08-15", "close": 21.07, "volume": 37312.0}, {"date": "2018-08-16", "close": 21.18, "volume": 62361.0}, {"date": "2018-08-17", "close": 21.04, "volume": 47348.0}, {"date": "2018-08-20", "close": 21.04, "volume": 56665.0}, {"date": "2018-08-21", "close": 21.22, "volume": 79037.0}, {"date": "2018-08-22", "close": 20.95, "volume": 48970.0}, {"date": "2018-08-23", "close": 20.78, "volume": 28340.0}, {"date": "2018-08-24", "close": 20.72, "volume": 40551.0}, {"date": "2018-08-27", "close": 20.6, "volume": 41139.0}, {"date": "2018-08-28", "close": 20.75, "volume": 59502.0}, {"date": "2018-08-29", "close": 20.9, "volume": 30360.0}, {"date": "2018-08-30", "close": 20.82, "volume": 43803.0}, {"date": "2018-08-31", "close": 20.83, "volume": 34070.0}, {"date": "2018-09-04", "close": 20.95, "volume": 91407.0}, {"date": "2018-09-05", "close": 20.74, "volume": 49735.0}, {"date": "2018-09-06", "close": 20.75, "volume": 55689.0}, {"date": "2018-09-07", "close": 20.86, "volume": 88254.0}, {"date": "2018-09-10", "close": 20.44, "volume": 82475.0}, {"date": "2018-09-11", "close": 20.0, "volume": 88777.0}, {"date": "2018-09-12", "close": 20.02, "volume": 83798.0}, {"date": "2018-09-13", "close": 20.58, "volume": 67259.0}, {"date": "2018-09-14", "close": 20.89, "volume": 45419.0}, {"date": "2018-09-17", "close": 20.15, "volume": 62752.0}, {"date": "2018-09-18", "close": 20.44, "volume": 78880.0}, {"date": "2018-09-19", "close": 20.82, "volume": 75845.0}, {"date": "2018-09-20", "close": 20.84, "volume": 33785.0}, {"date": "2018-09-21", "close": 21.39, "volume": 255845.0}, {"date": "2018-09-24", "close": 20.81, "volume": 51444.0}, {"date": "2018-09-25", "close": 21.58, "volume": 92877.0}, {"date": "2018-09-26", "close": 21.68, "volume": 72367.0}, {"date": "2018-09-27", "close": 21.66, "volume": 52842.0}, {"date": "2018-09-28", "close": 22.38, "volume": 113749.0}, {"date": "2018-10-01", "close": 21.73, "volume": 120273.0}, {"date": "2018-10-02", "close": 20.82, "volume": 128536.0}, {"date": "2018-10-03", "close": 21.07, "volume": 107206.0}, {"date": "2018-10-04", "close": 20.79, "volume": 63538.0}, {"date": "2018-10-05", "close": 21.13, "volume": 89378.0}, {"date": "2018-10-08", "close": 20.38, "volume": 91606.0}, {"date": "2018-10-09", "close": 20.84, "volume": 105307.0}, {"date": "2018-10-10", "close": 20.23, "volume": 213284.0}, {"date": "2018-10-11", "close": 19.89, "volume": 102766.0}, {"date": "2018-10-12", "close": 20.09, "volume": 93082.0}, {"date": "2018-10-15", "close": 20.1, "volume": 57628.0}, {"date": "2018-10-16", "close": 20.28, "volume": 126272.0}, {"date": "2018-10-17", "close": 20.42, "volume": 51584.0}, {"date": "2018-10-18", "close": 20.4, "volume": 78812.0}, {"date": "2018-10-19", "close": 20.16, "volume": 88718.0}, {"date": "2018-10-22", "close": 20.2, "volume": 66456.0}, {"date": "2018-10-23", "close": 20.18, "volume": 52739.0}, {"date": "2018-10-24", "close": 20.13, "volume": 100295.0}, {"date": "2018-10-25", "close": 20.37, "volume": 75498.0}, {"date": "2018-10-26", "close": 20.36, "volume": 104301.0}, {"date": "2018-10-29", "close": 20.41, "volume": 108200.0}, {"date": "2018-10-30", "close": 20.21, "volume": 138345.0}, {"date": "2018-10-31", "close": 19.72, "volume": 120762.0}, {"date": "2018-11-01", "close": 20.05, "volume": 136924.0}, {"date": "2018-11-02", "close": 18.88, "volume": 641578.0}, {"date": "2018-11-05", "close": 17.61, "volume": 216865.0}, {"date": "2018-11-06", "close": 18.33, "volume": 212740.0}, {"date": "2018-11-07", "close": 18.71, "volume": 211689.0}, {"date": "2018-11-08", "close": 19.02, "volume": 143550.0}, {"date": "2018-11-09", "close": 18.63, "volume": 101644.0}, {"date": "2018-11-12", "close": 19.1, "volume": 233498.0}, {"date": "2018-11-13", "close": 19.0, "volume": 213730.0}, {"date": "2018-11-14", "close": 19.12, "volume": 170218.0}, {"date": "2018-11-15", "close": 19.01, "volume": 211401.0}, {"date": "2018-11-16", "close": 19.08, "volume": 837663.0}, {"date": "2018-11-19", "close": 19.14, "volume": 310261.0}, {"date": "2018-11-20", "close": 18.96, "volume": 79332.0}, {"date": "2018-11-21", "close": 19.12, "volume": 284909.0}, {"date": "2018-11-23", "close": 19.17, "volume": 32910.0}, {"date": "2018-11-26", "close": 19.18, "volume": 117545.0}, {"date": "2018-11-27", "close": 18.49, "volume": 105541.0}, {"date": "2018-11-28", "close": 19.32, "volume": 117104.0}, {"date": "2018-11-29", "close": 19.1, "volume": 65826.0}, {"date": "2018-11-30", "close": 19.4, "volume": 102976.0}, {"date": "2018-12-03", "close": 19.2, "volume": 89329.0}, {"date": "2018-12-04", "close": 18.75, "volume": 114493.0}, {"date": "2018-12-06", "close": 18.76, "volume": 118741.0}, {"date": "2018-12-07", "close": 18.33, "volume": 118652.0}, {"date": "2018-12-10", "close": 18.4, "volume": 104583.0}, {"date": "2018-12-11", "close": 18.19, "volume": 73184.0}, {"date": "2018-12-12", "close": 18.24, "volume": 74776.0}, {"date": "2018-12-13", "close": 17.94, "volume": 80202.0}, {"date": "2018-12-14", "close": 17.48, "volume": 89110.0}, {"date": "2018-12-17", "close": 17.1, "volume": 110156.0}, {"date": "2018-12-18", "close": 17.03, "volume": 105535.0}, {"date": "2018-12-19", "close": 16.91, "volume": 76764.0}, {"date": "2018-12-20", "close": 16.45, "volume": 114390.0}, {"date": "2018-12-21", "close": 16.14, "volume": 356495.0}, {"date": "2018-12-24", "close": 15.8, "volume": 65853.0}, {"date": "2018-12-26", "close": 16.02, "volume": 125853.0}, {"date": "2018-12-27", "close": 16.34, "volume": 88403.0}, {"date": "2018-12-28", "close": 16.56, "volume": 93434.0}, {"date": "2018-12-31", "close": 16.62, "volume": 68462.0}, {"date": "2019-01-02", "close": 16.22, "volume": 92612.0}, {"date": "2019-01-03", "close": 15.91, "volume": 58568.0}, {"date": "2019-01-04", "close": 16.17, "volume": 65071.0}, {"date": "2019-01-07", "close": 16.11, "volume": 69196.0}, {"date": "2019-01-08", "close": 16.06, "volume": 79881.0}, {"date": "2019-01-09", "close": 16.3, "volume": 74865.0}, {"date": "2019-01-10", "close": 16.16, "volume": 65626.0}, {"date": "2019-01-11", "close": 16.09, "volume": 65390.0}, {"date": "2019-01-14", "close": 15.92, "volume": 98919.0}, {"date": "2019-01-15", "close": 15.86, "volume": 92728.0}, {"date": "2019-01-16", "close": 16.01, "volume": 60944.0}, {"date": "2019-01-17", "close": 16.18, "volume": 424566.0}, {"date": "2019-01-18", "close": 16.27, "volume": 139471.0}, {"date": "2019-01-22", "close": 15.92, "volume": 144106.0}, {"date": "2019-01-23", "close": 15.95, "volume": 68002.0}, {"date": "2019-01-24", "close": 15.92, "volume": 42143.0}, {"date": "2019-01-25", "close": 16.01, "volume": 43325.0}, {"date": "2019-01-28", "close": 16.23, "volume": 55052.0}, {"date": "2019-01-29", "close": 16.05, "volume": 160394.0}, {"date": "2019-01-30", "close": 16.08, "volume": 84477.0}, {"date": "2019-01-31", "close": 16.32, "volume": 85254.0}, {"date": "2019-02-01", "close": 16.41, "volume": 63399.0}, {"date": "2019-02-04", "close": 16.25, "volume": 78062.0}, {"date": "2019-02-05", "close": 16.3, "volume": 44109.0}, {"date": "2019-02-06", "close": 16.26, "volume": 59210.0}, {"date": "2019-02-07", "close": 16.13, "volume": 49419.0}, {"date": "2019-02-08", "close": 16.06, "volume": 34767.0}, {"date": "2019-02-11", "close": 16.14, "volume": 89750.0}, {"date": "2019-02-12", "close": 16.13, "volume": 95005.0}, {"date": "2019-02-13", "close": 16.34, "volume": 52183.0}, {"date": "2019-02-14", "close": 16.49, "volume": 163107.0}, {"date": "2019-02-15", "close": 16.52, "volume": 171388.0}, {"date": "2019-02-19", "close": 16.67, "volume": 137988.0}, {"date": "2019-02-20", "close": 16.51, "volume": 173978.0}, {"date": "2019-02-21", "close": 16.09, "volume": 84495.0}, {"date": "2019-02-22", "close": 16.52, "volume": 123566.0}, {"date": "2019-02-25", "close": 16.27, "volume": 123118.0}, {"date": "2019-02-26", "close": 16.73, "volume": 209987.0}, {"date": "2019-02-27", "close": 16.28, "volume": 72969.0}, {"date": "2019-02-28", "close": 16.38, "volume": 79557.0}, {"date": "2019-03-01", "close": 16.44, "volume": 203579.0}, {"date": "2019-03-04", "close": 16.16, "volume": 96164.0}, {"date": "2019-03-05", "close": 16.03, "volume": 74704.0}, {"date": "2019-03-06", "close": 15.77, "volume": 114239.0}, {"date": "2019-03-07", "close": 15.76, "volume": 90683.0}, {"date": "2019-03-08", "close": 15.8, "volume": 83107.0}, {"date": "2019-03-11", "close": 16.48, "volume": 110854.0}, {"date": "2019-03-12", "close": 16.44, "volume": 90996.0}, {"date": "2019-03-13", "close": 16.37, "volume": 54826.0}, {"date": "2019-03-14", "close": 16.3, "volume": 54270.0}, {"date": "2019-03-15", "close": 16.54, "volume": 274238.0}, {"date": "2019-03-18", "close": 16.49, "volume": 71952.0}, {"date": "2019-03-19", "close": 16.26, "volume": 166786.0}, {"date": "2019-03-20", "close": 16.1, "volume": 100288.0}, {"date": "2019-03-21", "close": 16.03, "volume": 103338.0}, {"date": "2019-03-22", "close": 15.8, "volume": 127829.0}, {"date": "2019-03-25", "close": 15.9, "volume": 64560.0}, {"date": "2019-03-26", "close": 15.8, "volume": 93578.0}, {"date": "2019-03-27", "close": 15.85, "volume": 41233.0}, {"date": "2019-03-28", "close": 15.98, "volume": 79005.0}, {"date": "2019-03-29", "close": 15.9, "volume": 296726.0}, {"date": "2019-04-01", "close": 16.4, "volume": 80833.0}, {"date": "2019-04-02", "close": 16.2, "volume": 75816.0}, {"date": "2019-04-03", "close": 16.25, "volume": 64176.0}, {"date": "2019-04-04", "close": 16.4, "volume": 72554.0}, {"date": "2019-04-05", "close": 16.31, "volume": 130644.0}, {"date": "2019-04-08", "close": 15.99, "volume": 80646.0}, {"date": "2019-04-09", "close": 15.8, "volume": 80117.0}, {"date": "2019-04-10", "close": 16.15, "volume": 120243.0}, {"date": "2019-04-11", "close": 16.16, "volume": 66063.0}, {"date": "2019-04-12", "close": 16.14, "volume": 51464.0}, {"date": "2019-04-15", "close": 16.13, "volume": 52541.0}, {"date": "2019-04-16", "close": 16.3, "volume": 52097.0}, {"date": "2019-04-17", "close": 16.18, "volume": 44114.0}, {"date": "2019-04-18", "close": 16.38, "volume": 90853.0}, {"date": "2019-04-22", "close": 15.62, "volume": 156809.0}, {"date": "2019-04-23", "close": 15.86, "volume": 176990.0}, {"date": "2019-04-24", "close": 15.72, "volume": 73297.0}, {"date": "2019-04-25", "close": 15.46, "volume": 61892.0}, {"date": "2019-04-26", "close": 15.5, "volume": 77426.0}, {"date": "2019-04-29", "close": 15.39, "volume": 72006.0}, {"date": "2019-04-30", "close": 15.32, "volume": 203072.0}, {"date": "2019-05-01", "close": 15.67, "volume": 192418.0}, {"date": "2019-05-02", "close": 15.25, "volume": 85842.0}, {"date": "2019-05-03", "close": 15.39, "volume": 76279.0}, {"date": "2019-05-06", "close": 15.76, "volume": 89922.0}, {"date": "2019-05-07", "close": 15.7, "volume": 125140.0}, {"date": "2019-05-08", "close": 14.84, "volume": 200957.0}, {"date": "2019-05-09", "close": 14.52, "volume": 96664.0}, {"date": "2019-05-10", "close": 14.58, "volume": 132787.0}, {"date": "2019-05-13", "close": 14.34, "volume": 200919.0}, {"date": "2019-05-14", "close": 14.56, "volume": 115498.0}, {"date": "2019-05-15", "close": 14.35, "volume": 292586.0}, {"date": "2019-05-16", "close": 14.28, "volume": 243344.0}, {"date": "2019-05-17", "close": 13.9, "volume": 156521.0}, {"date": "2019-05-20", "close": 13.67, "volume": 103934.0}, {"date": "2019-05-21", "close": 13.6, "volume": 341960.0}, {"date": "2019-05-22", "close": 14.16, "volume": 143747.0}, {"date": "2019-05-23", "close": 14.08, "volume": 112901.0}, {"date": "2019-05-24", "close": 14.2, "volume": 65150.0}, {"date": "2019-05-28", "close": 14.26, "volume": 232533.0}, {"date": "2019-05-29", "close": 14.04, "volume": 84924.0}, {"date": "2019-05-30", "close": 13.75, "volume": 76616.0}, {"date": "2019-05-31", "close": 13.48, "volume": 78978.0}, {"date": "2019-06-03", "close": 13.45, "volume": 124302.0}, {"date": "2019-06-04", "close": 14.13, "volume": 237018.0}, {"date": "2019-06-05", "close": 14.39, "volume": 118323.0}, {"date": "2019-06-06", "close": 14.37, "volume": 71547.0}, {"date": "2019-06-07", "close": 14.42, "volume": 54592.0}, {"date": "2019-06-10", "close": 14.51, "volume": 45191.0}, {"date": "2019-06-11", "close": 14.4, "volume": 63217.0}, {"date": "2019-06-12", "close": 14.32, "volume": 56292.0}, {"date": "2019-06-13", "close": 14.44, "volume": 95539.0}, {"date": "2019-06-14", "close": 14.36, "volume": 77875.0}, {"date": "2019-06-17", "close": 14.3, "volume": 105394.0}, {"date": "2019-06-18", "close": 14.27, "volume": 52235.0}, {"date": "2019-06-19", "close": 14.43, "volume": 64610.0}, {"date": "2019-06-20", "close": 14.48, "volume": 40208.0}, {"date": "2019-06-21", "close": 14.36, "volume": 71604.0}, {"date": "2019-06-24", "close": 14.24, "volume": 48301.0}, {"date": "2019-06-25", "close": 14.38, "volume": 52007.0}, {"date": "2019-06-26", "close": 14.01, "volume": 43524.0}, {"date": "2019-06-27", "close": 14.29, "volume": 64947.0}, {"date": "2019-06-28", "close": 14.26, "volume": 608582.0}, {"date": "2019-07-01", "close": 14.58, "volume": 79245.0}, {"date": "2019-07-02", "close": 14.71, "volume": 43697.0}, {"date": "2019-07-03", "close": 14.76, "volume": 27586.0}, {"date": "2019-07-05", "close": 14.88, "volume": 51623.0}, {"date": "2019-07-08", "close": 14.75, "volume": 62456.0}, {"date": "2019-07-09", "close": 14.6, "volume": 53554.0}, {"date": "2019-07-10", "close": 14.33, "volume": 55225.0}, {"date": "2019-07-11", "close": 14.04, "volume": 48335.0}, {"date": "2019-07-12", "close": 14.5, "volume": 115427.0}, {"date": "2019-07-15", "close": 13.99, "volume": 35918.0}, {"date": "2019-07-16", "close": 13.99, "volume": 54658.0}, {"date": "2019-07-17", "close": 13.84, "volume": 59911.0}, {"date": "2019-07-18", "close": 13.61, "volume": 47520.0}, {"date": "2019-07-19", "close": 12.82, "volume": 146258.0}, {"date": "2019-07-22", "close": 12.46, "volume": 99013.0}, {"date": "2019-07-23", "close": 12.21, "volume": 143425.0}, {"date": "2019-07-24", "close": 12.22, "volume": 137466.0}, {"date": "2019-07-25", "close": 11.83, "volume": 93573.0}, {"date": "2019-07-26", "close": 11.39, "volume": 146896.0}, {"date": "2019-07-29", "close": 11.58, "volume": 121650.0}, {"date": "2019-07-30", "close": 11.42, "volume": 113226.0}, {"date": "2019-07-31", "close": 11.33, "volume": 243889.0}, {"date": "2019-08-01", "close": 10.93, "volume": 315563.0}, {"date": "2019-08-02", "close": 11.25, "volume": 312702.0}, {"date": "2019-08-05", "close": 11.31, "volume": 286139.0}, {"date": "2019-08-06", "close": 11.77, "volume": 265184.0}, {"date": "2019-08-07", "close": 11.77, "volume": 127540.0}, {"date": "2019-08-08", "close": 11.88, "volume": 258662.0}, {"date": "2019-08-09", "close": 11.75, "volume": 204964.0}, {"date": "2019-08-12", "close": 11.6, "volume": 238541.0}, {"date": "2019-08-13", "close": 11.43, "volume": 186348.0}, {"date": "2019-08-14", "close": 11.14, "volume": 218269.0}, {"date": "2019-08-15", "close": 11.59, "volume": 320632.0}, {"date": "2019-08-16", "close": 12.09, "volume": 1353532.0}, {"date": "2019-08-19", "close": 12.49, "volume": 200860.0}, {"date": "2019-08-20", "close": 12.81, "volume": 135563.0}, {"date": "2019-08-21", "close": 12.82, "volume": 123954.0}, {"date": "2019-08-22", "close": 12.64, "volume": 74088.0}, {"date": "2019-08-23", "close": 12.35, "volume": 88727.0}, {"date": "2019-08-26", "close": 12.65, "volume": 493426.0}, {"date": "2019-08-27", "close": 12.24, "volume": 86455.0}, {"date": "2019-08-28", "close": 11.63, "volume": 648700.0}, {"date": "2019-08-29", "close": 11.68, "volume": 239811.0}, {"date": "2019-08-30", "close": 11.72, "volume": 227122.0}, {"date": "2019-09-03", "close": 12.48, "volume": 235956.0}, {"date": "2019-09-04", "close": 12.59, "volume": 86373.0}, {"date": "2019-09-05", "close": 12.64, "volume": 180676.0}, {"date": "2019-09-06", "close": 12.89, "volume": 99387.0}, {"date": "2019-09-09", "close": 13.22, "volume": 173545.0}, {"date": "2019-09-10", "close": 13.53, "volume": 126912.0}, {"date": "2019-09-11", "close": 14.03, "volume": 206533.0}, {"date": "2019-09-12", "close": 13.86, "volume": 114090.0}, {"date": "2019-09-13", "close": 13.88, "volume": 87822.0}, {"date": "2019-09-16", "close": 13.82, "volume": 75556.0}, {"date": "2019-09-17", "close": 13.64, "volume": 62879.0}, {"date": "2019-09-18", "close": 13.39, "volume": 87043.0}, {"date": "2019-09-19", "close": 13.43, "volume": 62796.0}, {"date": "2019-09-20", "close": 13.14, "volume": 341634.0}, {"date": "2019-09-23", "close": 13.62, "volume": 107190.0}, {"date": "2019-09-24", "close": 13.61, "volume": 118383.0}, {"date": "2019-09-25", "close": 13.82, "volume": 86327.0}, {"date": "2019-09-26", "close": 13.77, "volume": 66762.0}, {"date": "2019-09-27", "close": 13.745, "volume": 114275.0}, {"date": "2019-09-30", "close": 13.99, "volume": 142809.0}, {"date": "2019-10-01", "close": 13.85, "volume": 91173.0}, {"date": "2019-10-02", "close": 13.53, "volume": 147006.0}, {"date": "2019-10-03", "close": 13.57, "volume": 132989.0}, {"date": "2019-10-04", "close": 13.77, "volume": 94716.0}, {"date": "2019-10-07", "close": 13.85, "volume": 90897.0}, {"date": "2019-10-08", "close": 13.23, "volume": 82565.0}, {"date": "2019-10-09", "close": 13.19, "volume": 54031.0}, {"date": "2019-10-10", "close": 13.24, "volume": 98362.0}, {"date": "2019-10-11", "close": 13.0, "volume": 77363.0}, {"date": "2019-10-14", "close": 12.92, "volume": 44215.0}, {"date": "2019-10-15", "close": 13.06, "volume": 68432.0}, {"date": "2019-10-16", "close": 12.85, "volume": 63752.0}, {"date": "2019-10-17", "close": 12.6, "volume": 155477.0}, {"date": "2019-10-18", "close": 12.925, "volume": 53631.0}, {"date": "2019-10-21", "close": 12.86, "volume": 104117.0}, {"date": "2019-10-22", "close": 12.54, "volume": 74632.0}, {"date": "2019-10-23", "close": 12.92, "volume": 72543.0}, {"date": "2019-10-24", "close": 12.33, "volume": 59176.0}, {"date": "2019-10-25", "close": 12.16, "volume": 58869.0}, {"date": "2019-10-28", "close": 12.13, "volume": 124220.0}, {"date": "2019-10-29", "close": 12.29, "volume": 140090.0}, {"date": "2019-10-30", "close": 12.29, "volume": 126773.0}, {"date": "2019-10-31", "close": 12.26, "volume": 101795.0}, {"date": "2019-11-01", "close": 12.03, "volume": 90328.0}, {"date": "2019-11-04", "close": 12.28, "volume": 184377.0}, {"date": "2019-11-05", "close": 12.27, "volume": 114372.0}, {"date": "2019-11-06", "close": 12.94, "volume": 128098.0}, {"date": "2019-11-07", "close": 13.0, "volume": 103293.0}, {"date": "2019-11-08", "close": 13.31, "volume": 88298.0}, {"date": "2019-11-11", "close": 13.28, "volume": 60566.0}, {"date": "2019-11-12", "close": 13.05, "volume": 99220.0}, {"date": "2019-11-13", "close": 12.83, "volume": 84382.0}, {"date": "2019-11-14", "close": 12.98, "volume": 49935.0}, {"date": "2019-11-15", "close": 12.68, "volume": 61707.0}, {"date": "2019-11-18", "close": 12.89, "volume": 71201.0}, {"date": "2019-11-19", "close": 12.94, "volume": 76884.0}, {"date": "2019-11-20", "close": 12.84, "volume": 88216.0}, {"date": "2019-11-21", "close": 12.61, "volume": 63525.0}, {"date": "2019-11-22", "close": 12.54, "volume": 127365.0}, {"date": "2019-11-25", "close": 13.02, "volume": 112487.0}, {"date": "2019-11-26", "close": 12.65, "volume": 161184.0}, {"date": "2019-11-27", "close": 12.71, "volume": 73470.0}, {"date": "2019-11-29", "close": 12.69, "volume": 24093.0}, {"date": "2019-12-02", "close": 12.65, "volume": 70834.0}, {"date": "2019-12-03", "close": 12.5, "volume": 77289.0}, {"date": "2019-12-04", "close": 12.23, "volume": 82847.0}, {"date": "2019-12-05", "close": 12.11, "volume": 119940.0}, {"date": "2019-12-06", "close": 12.12, "volume": 93477.0}, {"date": "2019-12-09", "close": 12.09, "volume": 97201.0}, {"date": "2019-12-10", "close": 12.13, "volume": 63777.0}, {"date": "2019-12-11", "close": 12.345, "volume": 85531.0}, {"date": "2019-12-12", "close": 12.22, "volume": 106189.0}, {"date": "2019-12-13", "close": 11.945, "volume": 79190.0}, {"date": "2019-12-16", "close": 12.65, "volume": 210159.0}, {"date": "2019-12-17", "close": 12.77, "volume": 47251.0}, {"date": "2019-12-18", "close": 12.65, "volume": 51532.0}, {"date": "2019-12-19", "close": 12.65, "volume": 76283.0}, {"date": "2019-12-20", "close": 12.78, "volume": 412023.0}, {"date": "2019-12-23", "close": 12.32, "volume": 93107.0}, {"date": "2019-12-24", "close": 12.42, "volume": 48502.0}, {"date": "2019-12-26", "close": 12.29, "volume": 109030.0}, {"date": "2019-12-27", "close": 12.4, "volume": 99383.0}, {"date": "2019-12-30", "close": 12.45, "volume": 47695.0}, {"date": "2019-12-31", "close": 12.61, "volume": 72389.0}, {"date": "2020-01-02", "close": 12.3, "volume": 147559.0}, {"date": "2020-01-03", "close": 12.35, "volume": 188216.0}, {"date": "2020-01-06", "close": 11.76, "volume": 162735.0}, {"date": "2020-01-07", "close": 11.51, "volume": 92777.0}, {"date": "2020-01-08", "close": 11.48, "volume": 74511.0}, {"date": "2020-01-09", "close": 11.3, "volume": 122147.0}, {"date": "2020-01-10", "close": 10.96, "volume": 134307.0}, {"date": "2020-01-13", "close": 10.92, "volume": 82418.0}, {"date": "2020-01-14", "close": 10.66, "volume": 111642.0}, {"date": "2020-01-15", "close": 10.78, "volume": 150213.0}, {"date": "2020-01-16", "close": 10.88, "volume": 183514.0}, {"date": "2020-01-17", "close": 10.79, "volume": 110179.0}, {"date": "2020-01-21", "close": 10.82, "volume": 138023.0}, {"date": "2020-01-22", "close": 10.78, "volume": 91219.0}, {"date": "2020-01-23", "close": 10.71, "volume": 115127.0}, {"date": "2020-01-24", "close": 10.63, "volume": 45062.0}, {"date": "2020-01-27", "close": 10.52, "volume": 105873.0}, {"date": "2020-01-28", "close": 10.6, "volume": 64761.0}, {"date": "2020-01-29", "close": 10.38, "volume": 50939.0}, {"date": "2020-01-30", "close": 10.49, "volume": 56143.0}, {"date": "2020-01-31", "close": 10.14, "volume": 67871.0}, {"date": "2020-02-03", "close": 10.82, "volume": 139939.0}, {"date": "2020-02-04", "close": 10.91, "volume": 100014.0}, {"date": "2020-02-05", "close": 11.26, "volume": 74278.0}, {"date": "2020-02-06", "close": 11.04, "volume": 54386.0}, {"date": "2020-02-07", "close": 10.7, "volume": 103190.0}, {"date": "2020-02-10", "close": 10.72, "volume": 60264.0}, {"date": "2020-02-11", "close": 10.79, "volume": 88374.0}, {"date": "2020-02-12", "close": 10.59, "volume": 74560.0}, {"date": "2020-02-13", "close": 10.65, "volume": 34240.0}, {"date": "2020-02-14", "close": 10.45, "volume": 59693.0}, {"date": "2020-02-18", "close": 10.28, "volume": 46804.0}, {"date": "2020-02-19", "close": 10.35, "volume": 60037.0}, {"date": "2020-02-20", "close": 10.27, "volume": 74751.0}, {"date": "2020-02-21", "close": 10.03, "volume": 171999.0}, {"date": "2020-02-24", "close": 10.16, "volume": 75077.0}, {"date": "2020-02-25", "close": 10.21, "volume": 156582.0}, {"date": "2020-02-26", "close": 10.01, "volume": 74871.0}, {"date": "2020-02-27", "close": 9.88, "volume": 136783.0}, {"date": "2020-02-28", "close": 9.4, "volume": 126645.0}, {"date": "2020-03-02", "close": 9.82, "volume": 80622.0}, {"date": "2020-03-03", "close": 9.81, "volume": 111319.0}, {"date": "2020-03-04", "close": 10.23, "volume": 70564.0}, {"date": "2020-03-05", "close": 10.02, "volume": 117521.0}, {"date": "2020-03-06", "close": 9.87, "volume": 96416.0}, {"date": "2020-03-09", "close": 9.23, "volume": 110038.0}, {"date": "2020-03-10", "close": 9.25, "volume": 67438.0}, {"date": "2020-03-11", "close": 8.75, "volume": 113849.0}, {"date": "2020-03-12", "close": 7.94, "volume": 191361.0}, {"date": "2020-03-13", "close": 9.12, "volume": 122284.0}, {"date": "2020-03-16", "close": 7.81, "volume": 106113.0}, {"date": "2020-03-17", "close": 8.43, "volume": 186267.0}, {"date": "2020-03-18", "close": 7.67, "volume": 131023.0}, {"date": "2020-03-19", "close": 8.17, "volume": 119198.0}, {"date": "2020-03-20", "close": 8.17, "volume": 187044.0}, {"date": "2020-03-23", "close": 8.38, "volume": 96126.0}, {"date": "2020-03-24", "close": 9.01, "volume": 122838.0}, {"date": "2020-03-25", "close": 8.55, "volume": 84215.0}, {"date": "2020-03-26", "close": 9.05, "volume": 125042.0}, {"date": "2020-03-27", "close": 8.29, "volume": 130299.0}, {"date": "2020-03-30", "close": 8.57, "volume": 130880.0}, {"date": "2020-03-31", "close": 9.24, "volume": 189445.0}, {"date": "2020-04-01", "close": 8.1, "volume": 185528.0}, {"date": "2020-04-02", "close": 8.55, "volume": 109615.0}, {"date": "2020-04-03", "close": 8.04, "volume": 122509.0}, {"date": "2020-04-06", "close": 8.12, "volume": 163239.0}, {"date": "2020-04-07", "close": 8.26, "volume": 125932.0}, {"date": "2020-04-08", "close": 8.49, "volume": 155002.0}, {"date": "2020-04-09", "close": 9.11, "volume": 144058.0}, {"date": "2020-04-13", "close": 8.9, "volume": 60903.0}, {"date": "2020-04-14", "close": 8.99, "volume": 61628.0}, {"date": "2020-04-15", "close": 8.41, "volume": 88550.0}, {"date": "2020-04-16", "close": 8.55, "volume": 120097.0}, {"date": "2020-04-17", "close": 9.1, "volume": 83830.0}, {"date": "2020-04-20", "close": 9.02, "volume": 79007.0}, {"date": "2020-04-21", "close": 9.15, "volume": 91908.0}, {"date": "2020-04-22", "close": 8.91, "volume": 70873.0}, {"date": "2020-04-23", "close": 8.56, "volume": 81278.0}, {"date": "2020-04-24", "close": 8.56, "volume": 79348.0}, {"date": "2020-04-27", "close": 8.79, "volume": 44825.0}, {"date": "2020-04-28", "close": 8.95, "volume": 76463.0}, {"date": "2020-04-29", "close": 8.96, "volume": 111745.0}, {"date": "2020-04-30", "close": 8.55, "volume": 117945.0}, {"date": "2020-05-01", "close": 8.57, "volume": 88337.0}, {"date": "2020-05-04", "close": 8.34, "volume": 57050.0}, {"date": "2020-05-05", "close": 8.77, "volume": 76386.0}, {"date": "2020-05-06", "close": 8.78, "volume": 70314.0}, {"date": "2020-05-07", "close": 7.83, "volume": 118992.0}, {"date": "2020-05-08", "close": 8.48, "volume": 126632.0}, {"date": "2020-05-11", "close": 7.89, "volume": 133593.0}, {"date": "2020-05-12", "close": 7.34, "volume": 73464.0}, {"date": "2020-05-13", "close": 7.16, "volume": 79984.0}, {"date": "2020-05-14", "close": 7.44, "volume": 104992.0}, {"date": "2020-05-15", "close": 7.55, "volume": 78282.0}, {"date": "2020-05-18", "close": 8.23, "volume": 89411.0}, {"date": "2020-05-19", "close": 7.7, "volume": 59672.0}, {"date": "2020-05-20", "close": 7.88, "volume": 89371.0}, {"date": "2020-05-21", "close": 7.44, "volume": 130147.0}, {"date": "2020-05-22", "close": 7.86, "volume": 52899.0}, {"date": "2020-05-26", "close": 7.45, "volume": 171615.0}, {"date": "2020-05-27", "close": 8.31, "volume": 133962.0}, {"date": "2020-05-28", "close": 8.155, "volume": 88642.0}, {"date": "2020-05-29", "close": 7.84, "volume": 84432.0}, {"date": "2020-06-01", "close": 7.88, "volume": 132036.0}, {"date": "2020-06-02", "close": 7.92, "volume": 156915.0}, {"date": "2020-06-03", "close": 8.35, "volume": 133397.0}, {"date": "2020-06-04", "close": 7.95, "volume": 148099.0}, {"date": "2020-06-05", "close": 7.98, "volume": 218679.0}, {"date": "2020-06-08", "close": 8.655, "volume": 250539.0}, {"date": "2020-06-09", "close": 8.37, "volume": 118640.0}, {"date": "2020-06-10", "close": 8.01, "volume": 98325.0}, {"date": "2020-06-11", "close": 7.4, "volume": 129648.0}, {"date": "2020-06-12", "close": 7.64, "volume": 74786.0}, {"date": "2020-06-15", "close": 7.36, "volume": 80763.0}, {"date": "2020-06-16", "close": 7.45, "volume": 107888.0}, {"date": "2020-06-17", "close": 7.5, "volume": 70800.0}, {"date": "2020-06-18", "close": 7.4, "volume": 55483.0}, {"date": "2020-06-19", "close": 7.18, "volume": 286891.0}, {"date": "2020-06-22", "close": 7.55, "volume": 114943.0}, {"date": "2020-06-23", "close": 7.32, "volume": 105530.0}, {"date": "2020-06-24", "close": 7.42, "volume": 151623.0}, {"date": "2020-06-25", "close": 7.73, "volume": 89716.0}, {"date": "2020-06-26", "close": 7.65, "volume": 187169.0}, {"date": "2020-06-29", "close": 7.64, "volume": 101050.0}, {"date": "2020-06-30", "close": 7.82, "volume": 96322.0}, {"date": "2020-07-01", "close": 7.49, "volume": 85774.0}, {"date": "2020-07-02", "close": 7.5, "volume": 57564.0}, {"date": "2020-07-06", "close": 7.49, "volume": 62641.0}, {"date": "2020-07-07", "close": 7.34, "volume": 81964.0}, {"date": "2020-07-08", "close": 7.3, "volume": 62132.0}, {"date": "2020-07-09", "close": 7.26, "volume": 92395.0}, {"date": "2020-07-10", "close": 7.595, "volume": 46487.0}, {"date": "2020-07-13", "close": 7.6, "volume": 71039.0}, {"date": "2020-07-14", "close": 7.76, "volume": 80678.0}, {"date": "2020-07-15", "close": 7.65, "volume": 80272.0}, {"date": "2020-07-16", "close": 7.75, "volume": 42968.0}, {"date": "2020-07-17", "close": 7.79, "volume": 38333.0}, {"date": "2020-07-20", "close": 7.66, "volume": 41324.0}, {"date": "2020-07-21", "close": 7.9, "volume": 47000.0}, {"date": "2020-07-22", "close": 7.75, "volume": 42713.0}, {"date": "2020-07-23", "close": 7.75, "volume": 85575.0}, {"date": "2020-07-24", "close": 7.72, "volume": 60260.0}, {"date": "2020-07-27", "close": 7.67, "volume": 69103.0}, {"date": "2020-07-28", "close": 7.65, "volume": 52755.0}, {"date": "2020-07-29", "close": 7.54, "volume": 65815.0}, {"date": "2020-07-30", "close": 7.49, "volume": 188532.0}, {"date": "2020-07-31", "close": 7.4, "volume": 85852.0}, {"date": "2020-08-03", "close": 7.52, "volume": 50569.0}, {"date": "2020-08-04", "close": 7.54, "volume": 52215.0}, {"date": "2020-08-05", "close": 7.76, "volume": 55342.0}, {"date": "2020-08-06", "close": 8.84, "volume": 149582.0}, {"date": "2020-08-07", "close": 8.83, "volume": 83626.0}, {"date": "2020-08-10", "close": 9.36, "volume": 78037.0}, {"date": "2020-08-11", "close": 9.38, "volume": 78336.0}, {"date": "2020-08-12", "close": 9.01, "volume": 42440.0}, {"date": "2020-08-13", "close": 8.44, "volume": 57239.0}, {"date": "2020-08-14", "close": 8.44, "volume": 54430.0}, {"date": "2020-08-17", "close": 8.33, "volume": 50770.0}, {"date": "2020-08-18", "close": 8.22, "volume": 70605.0}, {"date": "2020-08-19", "close": 8.24, "volume": 68257.0}, {"date": "2020-08-20", "close": 8.24, "volume": 65343.0}, {"date": "2020-08-21", "close": 8.06, "volume": 46219.0}, {"date": "2020-08-24", "close": 8.23, "volume": 71175.0}, {"date": "2020-08-25", "close": 7.83, "volume": 54804.0}, {"date": "2020-08-26", "close": 7.49, "volume": 106457.0}, {"date": "2020-08-27", "close": 7.81, "volume": 69602.0}, {"date": "2020-08-28", "close": 7.84, "volume": 37694.0}, {"date": "2020-08-31", "close": 7.57, "volume": 73262.0}, {"date": "2020-09-01", "close": 7.51, "volume": 39367.0}, {"date": "2020-09-02", "close": 7.53, "volume": 25738.0}, {"date": "2020-09-03", "close": 7.44, "volume": 44119.0}, {"date": "2020-09-04", "close": 7.49, "volume": 49432.0}, {"date": "2020-09-08", "close": 7.61, "volume": 62335.0}, {"date": "2020-09-09", "close": 7.5, "volume": 32880.0}, {"date": "2020-09-10", "close": 7.72, "volume": 90840.0}, {"date": "2020-09-11", "close": 7.54, "volume": 69156.0}, {"date": "2020-09-14", "close": 7.88, "volume": 83393.0}, {"date": "2020-09-15", "close": 7.58, "volume": 44785.0}, {"date": "2020-09-16", "close": 7.74, "volume": 61073.0}, {"date": "2020-09-17", "close": 7.81, "volume": 43591.0}, {"date": "2020-09-18", "close": 7.88, "volume": 148709.0}, {"date": "2020-09-21", "close": 7.3, "volume": 130513.0}, {"date": "2020-09-22", "close": 7.05, "volume": 86971.0}, {"date": "2020-09-23", "close": 6.36, "volume": 312155.0}, {"date": "2020-09-24", "close": 6.17, "volume": 180538.0}, {"date": "2020-09-25", "close": 6.23, "volume": 119054.0}, {"date": "2020-09-28", "close": 6.49, "volume": 84339.0}, {"date": "2020-09-29", "close": 6.24, "volume": 58571.0}, {"date": "2020-09-30", "close": 6.06, "volume": 76964.0}, {"date": "2020-10-01", "close": 6.12, "volume": 75223.0}, {"date": "2020-10-02", "close": 6.24, "volume": 87237.0}, {"date": "2020-10-05", "close": 6.45, "volume": 97106.0}, {"date": "2020-10-06", "close": 6.17, "volume": 93828.0}, {"date": "2020-10-07", "close": 5.95, "volume": 95519.0}, {"date": "2020-10-08", "close": 5.88, "volume": 66833.0}, {"date": "2020-10-09", "close": 5.9, "volume": 43260.0}, {"date": "2020-10-12", "close": 5.9, "volume": 70090.0}, {"date": "2020-10-13", "close": 5.4, "volume": 52996.0}, {"date": "2020-10-14", "close": 5.4, "volume": 43296.0}, {"date": "2020-10-15", "close": 5.45, "volume": 37565.0}, {"date": "2020-10-16", "close": 5.435, "volume": 35701.0}, {"date": "2020-10-19", "close": 5.1, "volume": 108892.0}, {"date": "2020-10-20", "close": 5.0, "volume": 84341.0}, {"date": "2020-10-21", "close": 4.98, "volume": 95092.0}, {"date": "2020-10-22", "close": 4.98, "volume": 152642.0}, {"date": "2020-10-23", "close": 5.07, "volume": 80205.0}, {"date": "2020-10-26", "close": 4.93, "volume": 57843.0}, {"date": "2020-10-27", "close": 4.7, "volume": 40294.0}, {"date": "2020-10-28", "close": 4.54, "volume": 88228.0}, {"date": "2020-10-29", "close": 4.5, "volume": 51421.0}, {"date": "2020-10-30", "close": 4.39, "volume": 63355.0}, {"date": "2020-11-02", "close": 4.65, "volume": 43593.0}, {"date": "2020-11-03", "close": 4.88, "volume": 74598.0}, {"date": "2020-11-04", "close": 4.74, "volume": 66928.0}, {"date": "2020-11-05", "close": 4.7, "volume": 36295.0}, {"date": "2020-11-06", "close": 4.36, "volume": 64777.0}, {"date": "2020-11-09", "close": 4.86, "volume": 105880.0}, {"date": "2020-11-10", "close": 5.2, "volume": 98407.0}, {"date": "2020-11-11", "close": 4.82, "volume": 73617.0}, {"date": "2020-11-12", "close": 4.57, "volume": 94625.0}, {"date": "2020-11-13", "close": 4.45, "volume": 91732.0}, {"date": "2020-11-16", "close": 4.63, "volume": 100072.0}, {"date": "2020-11-17", "close": 4.58, "volume": 132663.0}, {"date": "2020-11-18", "close": 4.47, "volume": 461847.0}, {"date": "2020-11-19", "close": 4.65, "volume": 299756.0}, {"date": "2020-11-20", "close": 4.65, "volume": 366917.0}, {"date": "2020-11-23", "close": 4.6, "volume": 177355.0}, {"date": "2020-11-24", "close": 4.84, "volume": 372173.0}, {"date": "2020-11-25", "close": 4.74, "volume": 147353.0}, {"date": "2020-11-27", "close": 5.02, "volume": 93227.0}, {"date": "2020-11-30", "close": 4.43, "volume": 448974.0}, {"date": "2020-12-01", "close": 4.39, "volume": 201595.0}, {"date": "2020-12-02", "close": 4.53, "volume": 164278.0}, {"date": "2020-12-03", "close": 4.51, "volume": 81674.0}, {"date": "2020-12-04", "close": 4.74, "volume": 155898.0}, {"date": "2020-12-07", "close": 4.54, "volume": 114638.0}, {"date": "2020-12-08", "close": 4.58, "volume": 116180.0}, {"date": "2020-12-09", "close": 4.57, "volume": 83755.0}, {"date": "2020-12-10", "close": 4.65, "volume": 108555.0}, {"date": "2020-12-11", "close": 4.62, "volume": 306864.0}, {"date": "2020-12-14", "close": 5.08, "volume": 324588.0}, {"date": "2020-12-15", "close": 5.25, "volume": 197567.0}, {"date": "2020-12-16", "close": 5.07, "volume": 148496.0}, {"date": "2020-12-17", "close": 5.05, "volume": 139024.0}, {"date": "2020-12-18", "close": 5.12, "volume": 567813.0}, {"date": "2020-12-21", "close": 5.03, "volume": 141662.0}, {"date": "2020-12-22", "close": 5.17, "volume": 188541.0}, {"date": "2020-12-23", "close": 5.56, "volume": 171787.0}, {"date": "2020-12-24", "close": 6.08, "volume": 136049.0}, {"date": "2020-12-28", "close": 5.5, "volume": 277226.0}, {"date": "2020-12-29", "close": 5.77, "volume": 172811.0}, {"date": "2020-12-30", "close": 5.64, "volume": 96783.0}, {"date": "2020-12-31", "close": 5.72, "volume": 146722.0}, {"date": "2021-01-04", "close": 5.72, "volume": 174302.0}, {"date": "2021-01-05", "close": 5.7, "volume": 127732.0}, {"date": "2021-01-06", "close": 6.12, "volume": 180328.0}, {"date": "2021-01-07", "close": 6.23, "volume": 160896.0}, {"date": "2021-01-08", "close": 5.92, "volume": 72434.0}, {"date": "2021-01-11", "close": 5.81, "volume": 121761.0}, {"date": "2021-01-12", "close": 5.94, "volume": 112275.0}, {"date": "2021-01-13", "close": 5.76, "volume": 85308.0}, {"date": "2021-01-14", "close": 5.78, "volume": 84901.0}, {"date": "2021-01-15", "close": 5.73, "volume": 98397.0}, {"date": "2021-01-19", "close": 5.75, "volume": 110197.0}, {"date": "2021-01-20", "close": 5.69, "volume": 101401.0}, {"date": "2021-01-21", "close": 5.67, "volume": 116949.0}, {"date": "2021-01-22", "close": 5.68, "volume": 103940.0}, {"date": "2021-01-25", "close": 5.86, "volume": 108305.0}, {"date": "2021-01-26", "close": 5.64, "volume": 94887.0}, {"date": "2021-01-27", "close": 5.26, "volume": 125838.0}, {"date": "2021-01-28", "close": 5.19, "volume": 154596.0}, {"date": "2021-01-29", "close": 5.08, "volume": 101069.0}, {"date": "2021-02-01", "close": 5.25, "volume": 99112.0}, {"date": "2021-02-02", "close": 5.32, "volume": 111691.0}, {"date": "2021-02-03", "close": 5.36, "volume": 53257.0}, {"date": "2021-02-04", "close": 5.57, "volume": 60263.0}, {"date": "2021-02-05", "close": 5.54, "volume": 85538.0}, {"date": "2021-02-08", "close": 5.74, "volume": 64921.0}, {"date": "2021-02-09", "close": 5.69, "volume": 88887.0}, {"date": "2021-02-10", "close": 5.71, "volume": 61160.0}, {"date": "2021-02-11", "close": 5.98, "volume": 80926.0}, {"date": "2021-02-12", "close": 6.05, "volume": 144540.0}, {"date": "2021-02-16", "close": 6.09, "volume": 130984.0}, {"date": "2021-02-17", "close": 5.94, "volume": 78546.0}, {"date": "2021-02-18", "close": 5.77, "volume": 64960.0}, {"date": "2021-02-19", "close": 5.88, "volume": 238510.0}, {"date": "2021-02-22", "close": 5.68, "volume": 214706.0}, {"date": "2021-02-23", "close": 5.62, "volume": 95064.0}, {"date": "2021-02-24", "close": 5.99, "volume": 197217.0}, {"date": "2021-02-25", "close": 6.46, "volume": 260043.0}, {"date": "2021-02-26", "close": 6.22, "volume": 205511.0}, {"date": "2021-03-01", "close": 7.03, "volume": 234972.0}, {"date": "2021-03-02", "close": 7.09, "volume": 160865.0}, {"date": "2021-03-03", "close": 7.02, "volume": 156967.0}, {"date": "2021-03-04", "close": 6.69, "volume": 232284.0}, {"date": "2021-03-05", "close": 7.16, "volume": 178270.0}, {"date": "2021-03-08", "close": 7.83, "volume": 292529.0}, {"date": "2021-03-09", "close": 7.51, "volume": 134376.0}, {"date": "2021-03-10", "close": 7.83, "volume": 115372.0}, {"date": "2021-03-11", "close": 7.8, "volume": 123013.0}, {"date": "2021-03-12", "close": 7.88, "volume": 114140.0}, {"date": "2021-03-15", "close": 7.97, "volume": 121077.0}, {"date": "2021-03-16", "close": 7.4, "volume": 90680.0}, {"date": "2021-03-17", "close": 7.45, "volume": 114563.0}, {"date": "2021-03-18", "close": 7.61, "volume": 113546.0}, {"date": "2021-03-19", "close": 7.51, "volume": 363868.0}, {"date": "2021-03-22", "close": 7.51, "volume": 130651.0}, {"date": "2021-03-23", "close": 7.39, "volume": 77536.0}, {"date": "2021-03-24", "close": 7.18, "volume": 120110.0}, {"date": "2021-03-25", "close": 7.16, "volume": 98913.0}, {"date": "2021-03-26", "close": 7.25, "volume": 75887.0}, {"date": "2021-03-29", "close": 7.14, "volume": 113880.0}, {"date": "2021-03-30", "close": 7.24, "volume": 57629.0}, {"date": "2021-03-31", "close": 7.21, "volume": 249096.0}, {"date": "2021-04-01", "close": 7.6, "volume": 106288.0}, {"date": "2021-04-05", "close": 7.42, "volume": 94340.0}, {"date": "2021-04-06", "close": 7.42, "volume": 187810.0}, {"date": "2021-04-07", "close": 7.39, "volume": 57032.0}, {"date": "2021-04-08", "close": 7.39, "volume": 87138.0}, {"date": "2021-04-09", "close": 7.37, "volume": 107573.0}, {"date": "2021-04-12", "close": 7.17, "volume": 141200.0}, {"date": "2021-04-13", "close": 7.14, "volume": 64219.0}, {"date": "2021-04-14", "close": 7.14, "volume": 44052.0}, {"date": "2021-04-15", "close": 7.19, "volume": 55605.0}, {"date": "2021-04-16", "close": 7.18, "volume": 68753.0}, {"date": "2021-04-19", "close": 6.42, "volume": 140328.0}, {"date": "2021-04-20", "close": 5.98, "volume": 177335.0}, {"date": "2021-04-21", "close": 6.03, "volume": 82687.0}, {"date": "2021-04-22", "close": 5.8, "volume": 128208.0}, {"date": "2021-04-23", "close": 6.16, "volume": 106836.0}, {"date": "2021-04-26", "close": 5.88, "volume": 219311.0}, {"date": "2021-04-27", "close": 5.89, "volume": 81986.0}, {"date": "2021-04-28", "close": 5.84, "volume": 81200.0}, {"date": "2021-04-29", "close": 5.79, "volume": 108544.0}, {"date": "2021-04-30", "close": 5.59, "volume": 235177.0}, {"date": "2021-05-03", "close": 5.87, "volume": 188327.0}, {"date": "2021-05-04", "close": 5.88, "volume": 55502.0}, {"date": "2021-05-05", "close": 6.16, "volume": 105105.0}, {"date": "2021-05-06", "close": 6.01, "volume": 123053.0}, {"date": "2021-05-07", "close": 5.96, "volume": 51659.0}, {"date": "2021-05-10", "close": 6.04, "volume": 106513.0}, {"date": "2021-05-11", "close": 5.78, "volume": 90168.0}, {"date": "2021-05-12", "close": 5.72, "volume": 140462.0}, {"date": "2021-05-13", "close": 5.73, "volume": 103063.0}, {"date": "2021-05-14", "close": 5.82, "volume": 147198.0}, {"date": "2021-05-17", "close": 5.79, "volume": 119743.0}, {"date": "2021-05-18", "close": 5.67, "volume": 103909.0}, {"date": "2021-05-19", "close": 5.66, "volume": 159952.0}, {"date": "2021-05-20", "close": 5.74, "volume": 162546.0}, {"date": "2021-05-21", "close": 5.71, "volume": 67207.0}, {"date": "2021-05-24", "close": 5.62, "volume": 180354.0}, {"date": "2021-05-25", "close": 5.33, "volume": 179254.0}, {"date": "2021-05-26", "close": 5.65, "volume": 102467.0}, {"date": "2021-05-27", "close": 5.57, "volume": 107326.0}, {"date": "2021-05-28", "close": 5.64, "volume": 68505.0}, {"date": "2021-06-01", "close": 5.86, "volume": 152329.0}, {"date": "2021-06-02", "close": 5.67, "volume": 70945.0}, {"date": "2021-06-03", "close": 5.59, "volume": 90569.0}, {"date": "2021-06-04", "close": 5.58, "volume": 78526.0}, {"date": "2021-06-07", "close": 5.79, "volume": 131328.0}, {"date": "2021-06-08", "close": 6.04, "volume": 102033.0}, {"date": "2021-06-09", "close": 6.05, "volume": 115687.0}, {"date": "2021-06-10", "close": 5.84, "volume": 65602.0}, {"date": "2021-06-11", "close": 5.91, "volume": 47044.0}, {"date": "2021-06-14", "close": 5.98, "volume": 104997.0}, {"date": "2021-06-15", "close": 6.23, "volume": 95513.0}, {"date": "2021-06-16", "close": 6.18, "volume": 60602.0}, {"date": "2021-06-17", "close": 6.3, "volume": 97397.0}, {"date": "2021-06-18", "close": 6.05, "volume": 220829.0}, {"date": "2021-06-21", "close": 6.04, "volume": 74494.0}, {"date": "2021-06-22", "close": 5.91, "volume": 41864.0}, {"date": "2021-06-23", "close": 6.07, "volume": 62681.0}, {"date": "2021-06-24", "close": 5.96, "volume": 58059.0}, {"date": "2021-06-25", "close": 5.8, "volume": 198788.0}, {"date": "2021-06-28", "close": 5.81, "volume": 74010.0}, {"date": "2021-06-29", "close": 5.78, "volume": 34115.0}, {"date": "2021-06-30", "close": 5.7, "volume": 58770.0}, {"date": "2021-07-01", "close": 5.75, "volume": 70820.0}, {"date": "2021-07-02", "close": 5.6, "volume": 72596.0}, {"date": "2021-07-06", "close": 5.17, "volume": 192684.0}, {"date": "2021-07-07", "close": 5.06, "volume": 186118.0}, {"date": "2021-07-08", "close": 4.96, "volume": 116120.0}, {"date": "2021-07-09", "close": 4.95, "volume": 96828.0}, {"date": "2021-07-12", "close": 4.88, "volume": 69477.0}, {"date": "2021-07-13", "close": 4.88, "volume": 70643.0}, {"date": "2021-07-14", "close": 4.86, "volume": 67345.0}, {"date": "2021-07-15", "close": 4.67, "volume": 118059.0}, {"date": "2021-07-16", "close": 4.57, "volume": 71944.0}, {"date": "2021-07-19", "close": 4.41, "volume": 160108.0}, {"date": "2021-07-20", "close": 4.43, "volume": 105719.0}, {"date": "2021-07-21", "close": 4.42, "volume": 99947.0}, {"date": "2021-07-22", "close": 4.34, "volume": 95343.0}, {"date": "2021-07-23", "close": 4.28, "volume": 100669.0}, {"date": "2021-07-26", "close": 4.28, "volume": 117990.0}, {"date": "2021-07-27", "close": 4.16, "volume": 98508.0}, {"date": "2021-07-28", "close": 4.37, "volume": 132427.0}, {"date": "2021-07-29", "close": 4.47, "volume": 162289.0}, {"date": "2021-07-30", "close": 4.38, "volume": 80200.0}, {"date": "2021-08-02", "close": 4.39, "volume": 57005.0}, {"date": "2021-08-03", "close": 4.25, "volume": 130425.0}, {"date": "2021-08-04", "close": 4.24, "volume": 132546.0}, {"date": "2021-08-05", "close": 4.11, "volume": 195640.0}, {"date": "2021-08-06", "close": 4.16, "volume": 119947.0}, {"date": "2021-08-09", "close": 3.96, "volume": 123611.0}, {"date": "2021-08-10", "close": 4.01, "volume": 205592.0}, {"date": "2021-08-11", "close": 4.14, "volume": 91325.0}, {"date": "2021-08-12", "close": 4.11, "volume": 86222.0}, {"date": "2021-08-13", "close": 4.1, "volume": 75042.0}, {"date": "2021-08-16", "close": 4.05, "volume": 80772.0}, {"date": "2021-08-17", "close": 4.0, "volume": 76345.0}, {"date": "2021-08-18", "close": 3.98, "volume": 99114.0}, {"date": "2021-08-19", "close": 3.85, "volume": 95543.0}, {"date": "2021-08-20", "close": 3.79, "volume": 96125.0}, {"date": "2021-08-23", "close": 3.85, "volume": 66547.0}, {"date": "2021-08-24", "close": 3.81, "volume": 70018.0}, {"date": "2021-08-25", "close": 3.77, "volume": 74109.0}, {"date": "2021-08-26", "close": 3.71, "volume": 118741.0}, {"date": "2021-08-27", "close": 4.03, "volume": 158978.0}, {"date": "2021-08-30", "close": 3.77, "volume": 80123.0}, {"date": "2021-08-31", "close": 3.81, "volume": 48429.0}, {"date": "2021-09-01", "close": 3.74, "volume": 92001.0}, {"date": "2021-09-02", "close": 3.69, "volume": 91931.0}, {"date": "2021-09-03", "close": 3.71, "volume": 187016.0}, {"date": "2021-09-07", "close": 3.37, "volume": 475338.0}, {"date": "2021-09-08", "close": 3.36, "volume": 275936.0}, {"date": "2021-09-09", "close": 3.22, "volume": 403818.0}, {"date": "2021-09-10", "close": 3.14, "volume": 472347.0}, {"date": "2021-09-13", "close": 3.06, "volume": 431072.0}, {"date": "2021-09-14", "close": 2.98, "volume": 365223.0}, {"date": "2021-09-15", "close": 2.88, "volume": 521515.0}, {"date": "2021-09-16", "close": 2.8, "volume": 647159.0}, {"date": "2021-09-17", "close": 3.15, "volume": 5224174.0}, {"date": "2021-09-20", "close": 3.26, "volume": 582818.0}, {"date": "2021-09-21", "close": 3.19, "volume": 353227.0}, {"date": "2021-09-22", "close": 3.34, "volume": 391877.0}, {"date": "2021-09-23", "close": 3.53, "volume": 343097.0}, {"date": "2021-09-24", "close": 3.48, "volume": 863041.0}, {"date": "2021-09-27", "close": 3.64, "volume": 682580.0}, {"date": "2021-09-28", "close": 3.46, "volume": 569903.0}, {"date": "2021-09-29", "close": 3.59, "volume": 289399.0}, {"date": "2021-09-30", "close": 3.63, "volume": 377905.0}, {"date": "2021-10-01", "close": 3.79, "volume": 387382.0}, {"date": "2021-10-04", "close": 3.92, "volume": 425746.0}, {"date": "2021-10-05", "close": 3.99, "volume": 455816.0}, {"date": "2021-10-06", "close": 4.17, "volume": 285671.0}, {"date": "2021-10-07", "close": 4.08, "volume": 314913.0}, {"date": "2021-10-08", "close": 4.44, "volume": 388573.0}, {"date": "2021-10-11", "close": 4.26, "volume": 369765.0}, {"date": "2021-10-12", "close": 4.23, "volume": 172011.0}, {"date": "2021-10-13", "close": 4.23, "volume": 139928.0}, {"date": "2021-10-14", "close": 4.18, "volume": 140762.0}, {"date": "2021-10-15", "close": 4.02, "volume": 190475.0}, {"date": "2021-10-18", "close": 3.96, "volume": 247909.0}, {"date": "2021-10-19", "close": 3.86, "volume": 274960.0}, {"date": "2021-10-20", "close": 4.24, "volume": 282783.0}, {"date": "2021-10-21", "close": 4.41, "volume": 244830.0}, {"date": "2021-10-22", "close": 4.4, "volume": 183402.0}, {"date": "2021-10-25", "close": 3.9, "volume": 714752.0}, {"date": "2021-10-26", "close": 3.76, "volume": 268759.0}, {"date": "2021-10-27", "close": 3.8, "volume": 137480.0}, {"date": "2021-10-28", "close": 3.89, "volume": 204493.0}, {"date": "2021-10-29", "close": 3.82, "volume": 235537.0}, {"date": "2021-11-01", "close": 4.13, "volume": 215702.0}, {"date": "2021-11-02", "close": 4.17, "volume": 151424.0}, {"date": "2021-11-03", "close": 4.27, "volume": 117111.0}, {"date": "2021-11-04", "close": 4.11, "volume": 188447.0}, {"date": "2021-11-05", "close": 4.33, "volume": 152364.0}, {"date": "2021-11-08", "close": 4.36, "volume": 129698.0}, {"date": "2021-11-09", "close": 4.33, "volume": 94912.0}, {"date": "2021-11-10", "close": 4.27, "volume": 86188.0}, {"date": "2021-11-11", "close": 4.41, "volume": 165546.0}, {"date": "2021-11-12", "close": 5.02, "volume": 368056.0}, {"date": "2021-11-15", "close": 4.92, "volume": 190388.0}, {"date": "2021-11-16", "close": 4.71, "volume": 130088.0}, {"date": "2021-11-17", "close": 4.53, "volume": 157111.0}, {"date": "2021-11-18", "close": 4.73, "volume": 146624.0}, {"date": "2021-11-19", "close": 4.61, "volume": 97386.0}, {"date": "2021-11-22", "close": 4.71, "volume": 92757.0}, {"date": "2021-11-23", "close": 4.71, "volume": 83686.0}, {"date": "2021-11-24", "close": 4.57, "volume": 135147.0}, {"date": "2021-11-26", "close": 4.37, "volume": 118878.0}, {"date": "2021-11-29", "close": 4.27, "volume": 130784.0}, {"date": "2021-11-30", "close": 4.13, "volume": 106954.0}, {"date": "2021-12-01", "close": 4.24, "volume": 191617.0}, {"date": "2021-12-02", "close": 4.44, "volume": 84846.0}, {"date": "2021-12-03", "close": 4.36, "volume": 145549.0}, {"date": "2021-12-06", "close": 4.63, "volume": 144505.0}, {"date": "2021-12-07", "close": 4.58, "volume": 119356.0}, {"date": "2021-12-08", "close": 4.56, "volume": 91618.0}, {"date": "2021-12-09", "close": 4.45, "volume": 98820.0}, {"date": "2021-12-10", "close": 4.36, "volume": 83071.0}, {"date": "2021-12-13", "close": 4.23, "volume": 190837.0}, {"date": "2021-12-14", "close": 4.24, "volume": 228096.0}, {"date": "2021-12-15", "close": 4.32, "volume": 130344.0}, {"date": "2021-12-16", "close": 4.31, "volume": 106213.0}, {"date": "2021-12-17", "close": 4.23, "volume": 194994.0}, {"date": "2021-12-20", "close": 4.15, "volume": 121634.0}, {"date": "2021-12-21", "close": 4.23, "volume": 65705.0}, {"date": "2021-12-22", "close": 4.25, "volume": 62270.0}, {"date": "2021-12-23", "close": 4.33, "volume": 65541.0}, {"date": "2021-12-27", "close": 4.39, "volume": 81556.0}, {"date": "2021-12-28", "close": 4.34, "volume": 143598.0}, {"date": "2021-12-29", "close": 4.37, "volume": 103559.0}, {"date": "2021-12-30", "close": 4.24, "volume": 116610.0}, {"date": "2021-12-31", "close": 4.34, "volume": 110778.0}, {"date": "2022-01-03", "close": 4.45, "volume": 40516.0}, {"date": "2022-01-04", "close": 4.45, "volume": 78724.0}, {"date": "2022-01-05", "close": 4.39, "volume": 63717.0}, {"date": "2022-01-06", "close": 4.32, "volume": 96690.0}, {"date": "2022-01-07", "close": 4.37, "volume": 39690.0}, {"date": "2022-01-10", "close": 4.37, "volume": 51049.0}, {"date": "2022-01-11", "close": 4.3, "volume": 105410.0}, {"date": "2022-01-12", "close": 4.3, "volume": 77836.0}, {"date": "2022-01-13", "close": 4.32, "volume": 101779.0}, {"date": "2022-01-14", "close": 4.3, "volume": 54388.0}, {"date": "2022-01-18", "close": 4.08, "volume": 114538.0}, {"date": "2022-01-19", "close": 3.94, "volume": 159412.0}, {"date": "2022-01-20", "close": 3.89, "volume": 104619.0}, {"date": "2022-01-21", "close": 3.88, "volume": 131377.0}, {"date": "2022-01-24", "close": 4.07, "volume": 173184.0}, {"date": "2022-01-25", "close": 4.12, "volume": 69149.0}, {"date": "2022-01-26", "close": 3.95, "volume": 63613.0}, {"date": "2022-01-27", "close": 3.87, "volume": 71452.0}, {"date": "2022-01-28", "close": 3.91, "volume": 67865.0}, {"date": "2022-01-31", "close": 4.04, "volume": 73824.0}, {"date": "2022-02-01", "close": 4.02, "volume": 62445.0}, {"date": "2022-02-02", "close": 3.98, "volume": 57971.0}, {"date": "2022-02-03", "close": 3.89, "volume": 144270.0}, {"date": "2022-02-04", "close": 3.86, "volume": 152911.0}, {"date": "2022-02-07", "close": 3.84, "volume": 298733.0}, {"date": "2022-02-08", "close": 4.0, "volume": 123457.0}, {"date": "2022-02-09", "close": 3.95, "volume": 75366.0}, {"date": "2022-02-10", "close": 4.01, "volume": 90482.0}, {"date": "2022-02-11", "close": 3.81, "volume": 254669.0}, {"date": "2022-02-14", "close": 3.54, "volume": 368732.0}, {"date": "2022-02-15", "close": 3.69, "volume": 223748.0}, {"date": "2022-02-16", "close": 3.77, "volume": 154643.0}, {"date": "2022-02-17", "close": 3.68, "volume": 137676.0}, {"date": "2022-02-18", "close": 3.56, "volume": 109593.0}, {"date": "2022-02-22", "close": 3.53, "volume": 104137.0}, {"date": "2022-02-23", "close": 3.56, "volume": 145195.0}, {"date": "2022-02-24", "close": 3.59, "volume": 189096.0}, {"date": "2022-02-25", "close": 3.66, "volume": 64500.0}, {"date": "2022-02-28", "close": 3.66, "volume": 123711.0}, {"date": "2022-03-01", "close": 3.39, "volume": 129864.0}, {"date": "2022-03-02", "close": 3.45, "volume": 105780.0}, {"date": "2022-03-03", "close": 3.41, "volume": 165756.0}, {"date": "2022-03-04", "close": 3.42, "volume": 106439.0}, {"date": "2022-03-07", "close": 3.36, "volume": 131763.0}, {"date": "2022-03-08", "close": 3.44, "volume": 126104.0}, {"date": "2022-03-09", "close": 3.52, "volume": 42743.0}, {"date": "2022-03-10", "close": 3.48, "volume": 90907.0}, {"date": "2022-03-11", "close": 3.51, "volume": 70864.0}, {"date": "2022-03-14", "close": 3.49, "volume": 162415.0}, {"date": "2022-03-15", "close": 3.44, "volume": 70901.0}, {"date": "2022-03-16", "close": 3.51, "volume": 142990.0}, {"date": "2022-03-17", "close": 3.52, "volume": 59274.0}, {"date": "2022-03-18", "close": 3.59, "volume": 159842.0}, {"date": "2022-03-21", "close": 3.54, "volume": 54216.0}, {"date": "2022-03-22", "close": 3.5, "volume": 64478.0}, {"date": "2022-03-23", "close": 3.5, "volume": 45772.0}, {"date": "2022-03-24", "close": 3.53, "volume": 47053.0}, {"date": "2022-03-25", "close": 3.49, "volume": 100798.0}, {"date": "2022-03-28", "close": 3.39, "volume": 88175.0}, {"date": "2022-03-29", "close": 3.42, "volume": 90178.0}, {"date": "2022-03-30", "close": 3.29, "volume": 124636.0}, {"date": "2022-03-31", "close": 3.31, "volume": 109890.0}, {"date": "2022-04-01", "close": 3.15, "volume": 369796.0}, {"date": "2022-04-04", "close": 3.09, "volume": 642922.0}, {"date": "2022-04-05", "close": 3.02, "volume": 505383.0}, {"date": "2022-04-06", "close": 2.99, "volume": 363057.0}, {"date": "2022-04-07", "close": 2.96, "volume": 334333.0}, {"date": "2022-04-08", "close": 2.97, "volume": 181714.0}, {"date": "2022-04-11", "close": 3.0, "volume": 124040.0}, {"date": "2022-04-12", "close": 3.04, "volume": 217270.0}, {"date": "2022-04-13", "close": 2.98, "volume": 93872.0}, {"date": "2022-04-14", "close": 2.95, "volume": 72695.0}, {"date": "2022-04-18", "close": 2.84, "volume": 167125.0}, {"date": "2022-04-19", "close": 2.81, "volume": 115592.0}, {"date": "2022-04-20", "close": 2.83, "volume": 124691.0}, {"date": "2022-04-21", "close": 2.82, "volume": 106795.0}, {"date": "2022-04-22", "close": 2.71, "volume": 145375.0}, {"date": "2022-04-25", "close": 2.7, "volume": 376863.0}, {"date": "2022-04-26", "close": 2.55, "volume": 165263.0}, {"date": "2022-04-27", "close": 2.53, "volume": 149878.0}, {"date": "2022-04-28", "close": 2.46, "volume": 213407.0}, {"date": "2022-04-29", "close": 2.29, "volume": 329946.0}, {"date": "2022-05-02", "close": 2.23, "volume": 655535.0}, {"date": "2022-05-03", "close": 2.29, "volume": 208897.0}, {"date": "2022-05-04", "close": 2.27, "volume": 263554.0}, {"date": "2022-05-05", "close": 2.32, "volume": 123111.0}, {"date": "2022-05-06", "close": 2.26, "volume": 191126.0}, {"date": "2022-05-09", "close": 2.24, "volume": 198388.0}, {"date": "2022-05-10", "close": 1.39, "volume": 1116857.0}, {"date": "2022-05-11", "close": 1.49, "volume": 527580.0}, {"date": "2022-05-12", "close": 1.63, "volume": 255678.0}, {"date": "2022-05-13", "close": 1.55, "volume": 277599.0}, {"date": "2022-05-16", "close": 1.67, "volume": 554456.0}, {"date": "2022-05-17", "close": 1.7, "volume": 149855.0}, {"date": "2022-05-18", "close": 1.64, "volume": 145791.0}, {"date": "2022-05-19", "close": 1.68, "volume": 206491.0}, {"date": "2022-05-20", "close": 1.56, "volume": 210357.0}, {"date": "2022-05-23", "close": 1.65, "volume": 163581.0}, {"date": "2022-05-24", "close": 1.68, "volume": 117811.0}, {"date": "2022-05-25", "close": 1.71, "volume": 84278.0}, {"date": "2022-05-26", "close": 1.74, "volume": 128467.0}, {"date": "2022-05-27", "close": 1.7, "volume": 101306.0}, {"date": "2022-05-31", "close": 1.71, "volume": 143990.0}, {"date": "2022-06-01", "close": 1.67, "volume": 182821.0}, {"date": "2022-06-02", "close": 1.73, "volume": 124410.0}, {"date": "2022-06-03", "close": 1.73, "volume": 133079.0}, {"date": "2022-06-06", "close": 1.8, "volume": 184908.0}, {"date": "2022-06-07", "close": 2.01, "volume": 277862.0}, {"date": "2022-06-08", "close": 1.92, "volume": 140009.0}, {"date": "2022-06-09", "close": 1.97, "volume": 146643.0}, {"date": "2022-06-10", "close": 1.92, "volume": 169405.0}, {"date": "2022-06-13", "close": 1.82, "volume": 91086.0}, {"date": "2022-06-14", "close": 1.82, "volume": 139527.0}, {"date": "2022-06-15", "close": 1.78, "volume": 135590.0}, {"date": "2022-06-16", "close": 1.69, "volume": 254887.0}, {"date": "2022-06-17", "close": 1.71, "volume": 265134.0}, {"date": "2022-06-21", "close": 1.76, "volume": 190808.0}, {"date": "2022-06-22", "close": 1.74, "volume": 137535.0}, {"date": "2022-06-23", "close": 1.72, "volume": 143704.0}, {"date": "2022-06-24", "close": 1.68, "volume": 2473394.0}, {"date": "2022-06-27", "close": 1.63, "volume": 149117.0}, {"date": "2022-06-28", "close": 1.58, "volume": 99669.0}, {"date": "2022-06-29", "close": 1.51, "volume": 117820.0}, {"date": "2022-06-30", "close": 1.56, "volume": 104966.0}, {"date": "2022-07-01", "close": 1.46, "volume": 120299.0}, {"date": "2022-07-05", "close": 1.49, "volume": 128560.0}, {"date": "2022-07-06", "close": 1.42, "volume": 129607.0}, {"date": "2022-07-07", "close": 1.49, "volume": 57267.0}, {"date": "2022-07-08", "close": 1.47, "volume": 28605.0}, {"date": "2022-07-11", "close": 1.37, "volume": 336033.0}, {"date": "2022-07-12", "close": 1.36, "volume": 105783.0}, {"date": "2022-07-13", "close": 1.29, "volume": 152616.0}, {"date": "2022-07-14", "close": 1.39, "volume": 179875.0}, {"date": "2022-07-15", "close": 1.33, "volume": 93298.0}, {"date": "2022-07-18", "close": 1.26, "volume": 311744.0}, {"date": "2022-07-19", "close": 1.28, "volume": 80649.0}, {"date": "2022-07-20", "close": 1.27, "volume": 71490.0}, {"date": "2022-07-21", "close": 1.25, "volume": 86678.0}, {"date": "2022-07-22", "close": 1.15, "volume": 198801.0}, {"date": "2022-07-25", "close": 1.11, "volume": 151365.0}, {"date": "2022-07-26", "close": 1.09, "volume": 155350.0}, {"date": "2022-07-27", "close": 1.13, "volume": 101546.0}, {"date": "2022-07-28", "close": 1.11, "volume": 181864.0}, {"date": "2022-07-29", "close": 1.11, "volume": 50309.0}, {"date": "2022-08-01", "close": 1.1, "volume": 110572.0}, {"date": "2022-08-02", "close": 1.06, "volume": 106616.0}, {"date": "2022-08-03", "close": 0.9509, "volume": 329246.0}, {"date": "2022-08-04", "close": 0.99, "volume": 121244.0}, {"date": "2022-08-05", "close": 1.06, "volume": 148084.0}, {"date": "2022-08-08", "close": 1.26, "volume": 427017.0}, {"date": "2022-08-09", "close": 1.02, "volume": 334816.0}, {"date": "2022-08-10", "close": 1.16, "volume": 272347.0}, {"date": "2022-08-11", "close": 1.16, "volume": 82761.0}, {"date": "2022-08-12", "close": 1.1, "volume": 98551.0}, {"date": "2022-08-15", "close": 1.08, "volume": 60363.0}, {"date": "2022-08-16", "close": 1.06, "volume": 82213.0}, {"date": "2022-08-17", "close": 1.04, "volume": 101446.0}, {"date": "2022-08-18", "close": 1.06, "volume": 40337.0}, {"date": "2022-08-19", "close": 1.02, "volume": 52611.0}, {"date": "2022-08-22", "close": 1.0, "volume": 52410.0}, {"date": "2022-08-23", "close": 1.02, "volume": 78860.0}, {"date": "2022-08-24", "close": 1.05, "volume": 113658.0}, {"date": "2022-08-25", "close": 1.18, "volume": 354244.0}, {"date": "2022-08-26", "close": 1.2, "volume": 122424.0}, {"date": "2022-08-29", "close": 1.16, "volume": 61400.0}, {"date": "2022-08-30", "close": 1.09, "volume": 85629.0}, {"date": "2022-08-31", "close": 1.01, "volume": 98129.0}, {"date": "2022-09-01", "close": 1.01, "volume": 63944.0}, {"date": "2022-09-02", "close": 1.01, "volume": 68277.0}, {"date": "2022-09-06", "close": 0.9921, "volume": 66615.0}, {"date": "2022-09-07", "close": 0.9484, "volume": 213956.0}, {"date": "2022-09-08", "close": 0.911, "volume": 206614.0}, {"date": "2022-09-09", "close": 0.8979, "volume": 113789.0}, {"date": "2022-09-12", "close": 0.8808, "volume": 123508.0}, {"date": "2022-09-13", "close": 0.8651, "volume": 68083.0}, {"date": "2022-09-14", "close": 0.87, "volume": 31703.0}, {"date": "2022-09-15", "close": 0.8602, "volume": 77509.0}, {"date": "2022-09-16", "close": 0.8685, "volume": 63470.0}, {"date": "2022-09-19", "close": 0.8561, "volume": 42579.0}, {"date": "2022-09-20", "close": 0.814, "volume": 156839.0}, {"date": "2022-09-21", "close": 0.812, "volume": 14255.0}, {"date": "2022-09-22", "close": 0.7822, "volume": 22339.0}, {"date": "2022-09-23", "close": 0.7147, "volume": 89818.0}, {"date": "2022-09-26", "close": 0.7, "volume": 13365.0}, {"date": "2022-09-27", "close": 0.6732, "volume": 56579.0}, {"date": "2022-09-28", "close": 0.659, "volume": 76602.0}, {"date": "2022-09-29", "close": 0.6102, "volume": 107035.0}, {"date": "2022-09-30", "close": 0.6405, "volume": 61540.0}, {"date": "2022-10-03", "close": 0.6942, "volume": 202722.0}, {"date": "2022-10-04", "close": 0.7, "volume": 105187.0}, {"date": "2022-10-05", "close": 0.6068, "volume": 146084.0}, {"date": "2022-10-06", "close": 0.6297, "volume": 63257.0}, {"date": "2022-10-07", "close": 0.621, "volume": 24138.0}, {"date": "2022-10-10", "close": 0.6159, "volume": 73586.0}, {"date": "2022-10-11", "close": 0.5651, "volume": 54652.0}, {"date": "2022-10-12", "close": 0.559, "volume": 49709.0}, {"date": "2022-10-13", "close": 0.5201, "volume": 77409.0}, {"date": "2022-10-14", "close": 0.4935, "volume": 78985.0}, {"date": "2022-10-17", "close": 0.4953, "volume": 41551.0}, {"date": "2022-10-18", "close": 0.5051, "volume": 61344.0}, {"date": "2022-10-19", "close": 0.4976, "volume": 34237.0}, {"date": "2022-10-20", "close": 0.4797, "volume": 111921.0}, {"date": "2022-10-21", "close": 0.4346, "volume": 80464.0}, {"date": "2022-10-24", "close": 0.4222, "volume": 98763.0}, {"date": "2022-10-25", "close": 0.4264, "volume": 54920.0}, {"date": "2022-10-26", "close": 0.4201, "volume": 96881.0}, {"date": "2022-10-27", "close": 0.4233, "volume": 135664.0}, {"date": "2022-10-28", "close": 0.4033, "volume": 264421.0}, {"date": "2022-10-31", "close": 0.4081, "volume": 61600.0}, {"date": "2022-11-01", "close": 0.4147, "volume": 90746.0}, {"date": "2022-11-02", "close": 0.4012, "volume": 56084.0}, {"date": "2022-11-03", "close": 0.4082, "volume": 93304.0}, {"date": "2022-11-04", "close": 0.4068, "volume": 67252.0}, {"date": "2022-11-07", "close": 0.4001, "volume": 53473.0}, {"date": "2022-11-08", "close": 0.394, "volume": 158344.0}, {"date": "2022-11-09", "close": 0.3518, "volume": 275996.0}, {"date": "2022-11-10", "close": 0.35, "volume": 79097.0}, {"date": "2022-11-11", "close": 0.3249, "volume": 181177.0}, {"date": "2022-11-14", "close": 0.3401, "volume": 327004.0}, {"date": "2022-11-15", "close": 0.34, "volume": 126678.0}, {"date": "2022-11-16", "close": 0.3589, "volume": 97623.0}, {"date": "2022-11-17", "close": 0.3451, "volume": 57031.0}, {"date": "2022-11-18", "close": 0.3416, "volume": 68523.0}, {"date": "2022-11-21", "close": 0.3104, "volume": 369862.0}, {"date": "2022-11-22", "close": 0.309, "volume": 207685.0}, {"date": "2022-11-23", "close": 0.305, "volume": 122332.0}, {"date": "2022-11-25", "close": 0.3, "volume": 158532.0}, {"date": "2022-11-28", "close": 0.3073, "volume": 126919.0}, {"date": "2022-11-29", "close": 0.32, "volume": 154692.0}, {"date": "2022-11-30", "close": 0.32, "volume": 106774.0}, {"date": "2022-12-01", "close": 0.3223, "volume": 99821.0}, {"date": "2022-12-02", "close": 0.332, "volume": 130900.0}, {"date": "2022-12-05", "close": 0.3156, "volume": 95311.0}, {"date": "2022-12-06", "close": 0.3124, "volume": 70054.0}, {"date": "2022-12-07", "close": 0.34, "volume": 85458.0}, {"date": "2022-12-08", "close": 0.3544, "volume": 105418.0}, {"date": "2022-12-09", "close": 0.34, "volume": 167719.0}, {"date": "2022-12-12", "close": 0.4451, "volume": 431472.0}, {"date": "2022-12-13", "close": 0.48, "volume": 405803.0}, {"date": "2022-12-14", "close": 0.49, "volume": 370227.0}, {"date": "2022-12-15", "close": 0.49, "volume": 394013.0}, {"date": "2022-12-16", "close": 0.4992, "volume": 613551.0}, {"date": "2022-12-19", "close": 0.5014, "volume": 225068.0}, {"date": "2022-12-20", "close": 0.64, "volume": 565980.0}, {"date": "2022-12-21", "close": 0.723, "volume": 400467.0}, {"date": "2022-12-22", "close": 1.02, "volume": 947180.0}, {"date": "2022-12-23", "close": 0.8763, "volume": 446241.0}, {"date": "2022-12-27", "close": 0.785, "volume": 275749.0}, {"date": "2022-12-28", "close": 0.805, "volume": 160235.0}, {"date": "2022-12-29", "close": 0.72, "volume": 274194.0}, {"date": "2022-12-30", "close": 1.06, "volume": 296793.0}, {"date": "2023-01-03", "close": 1.0, "volume": 186033.0}, {"date": "2023-01-04", "close": 1.01, "volume": 80775.0}, {"date": "2023-01-05", "close": 1.01, "volume": 149656.0}, {"date": "2023-01-06", "close": 0.9904, "volume": 101856.0}, {"date": "2023-01-09", "close": 1.06, "volume": 84446.0}, {"date": "2023-01-10", "close": 1.2, "volume": 340837.0}, {"date": "2023-01-11", "close": 1.35, "volume": 560687.0}, {"date": "2023-01-12", "close": 1.28, "volume": 177272.0}, {"date": "2023-01-13", "close": 1.51, "volume": 265178.0}, {"date": "2023-01-17", "close": 1.33, "volume": 356199.0}, {"date": "2023-01-18", "close": 1.58, "volume": 263044.0}, {"date": "2023-01-19", "close": 1.82, "volume": 364862.0}, {"date": "2023-01-20", "close": 1.69, "volume": 521211.0}, {"date": "2023-01-23", "close": 1.74, "volume": 178916.0}, {"date": "2023-01-24", "close": 1.76, "volume": 303614.0}, {"date": "2023-01-25", "close": 1.85, "volume": 142727.0}, {"date": "2023-01-26", "close": 1.89, "volume": 150719.0}, {"date": "2023-01-27", "close": 1.9, "volume": 199856.0}, {"date": "2023-01-30", "close": 1.9, "volume": 254520.0}, {"date": "2023-01-31", "close": 1.86, "volume": 211793.0}, {"date": "2023-02-01", "close": 2.32, "volume": 1156733.0}, {"date": "2023-02-02", "close": 2.46, "volume": 308482.0}, {"date": "2023-02-03", "close": 2.43, "volume": 184599.0}, {"date": "2023-02-06", "close": 2.56, "volume": 219251.0}, {"date": "2023-02-07", "close": 2.51, "volume": 247748.0}, {"date": "2023-02-08", "close": 2.72, "volume": 152331.0}, {"date": "2023-02-09", "close": 2.46, "volume": 256802.0}, {"date": "2023-02-10", "close": 2.05, "volume": 691807.0}, {"date": "2023-02-13", "close": 1.1, "volume": 2639529.0}, {"date": "2023-02-14", "close": 1.51, "volume": 2840000.0}, {"date": "2023-02-15", "close": 1.8, "volume": 2886970.0}, {"date": "2023-02-16", "close": 1.68, "volume": 334785.0}, {"date": "2023-02-17", "close": 1.67, "volume": 457793.0}, {"date": "2023-02-21", "close": 1.44, "volume": 390506.0}, {"date": "2023-02-22", "close": 1.52, "volume": 256584.0}, {"date": "2023-02-23", "close": 1.66, "volume": 123931.0}, {"date": "2023-02-24", "close": 1.9, "volume": 306170.0}, {"date": "2023-02-27", "close": 1.76, "volume": 148214.0}, {"date": "2023-02-28", "close": 1.8, "volume": 95688.0}, {"date": "2023-03-01", "close": 1.81, "volume": 58700.0}, {"date": "2023-03-02", "close": 1.97, "volume": 260269.0}, {"date": "2023-03-03", "close": 2.62, "volume": 951224.0}, {"date": "2023-03-06", "close": 2.64, "volume": 698466.0}, {"date": "2023-03-07", "close": 2.72, "volume": 172506.0}, {"date": "2023-03-08", "close": 2.8, "volume": 167188.0}, {"date": "2023-03-09", "close": 2.81, "volume": 136615.0}, {"date": "2023-03-10", "close": 2.44, "volume": 138115.0}, {"date": "2023-03-13", "close": 2.43, "volume": 388238.0}, {"date": "2023-03-14", "close": 2.5, "volume": 122802.0}, {"date": "2023-03-15", "close": 2.51, "volume": 159878.0}, {"date": "2023-03-16", "close": 2.48, "volume": 72430.0}, {"date": "2023-03-17", "close": 2.31, "volume": 354468.0}, {"date": "2023-03-20", "close": 2.36, "volume": 125994.0}, {"date": "2023-03-21", "close": 2.46, "volume": 97520.0}, {"date": "2023-03-22", "close": 2.37, "volume": 31789.0}, {"date": "2023-03-23", "close": 2.51, "volume": 150649.0}, {"date": "2023-03-24", "close": 2.52, "volume": 69286.0}, {"date": "2023-03-27", "close": 2.48, "volume": 67022.0}, {"date": "2023-03-28", "close": 2.48, "volume": 54175.0}, {"date": "2023-03-29", "close": 2.6, "volume": 72229.0}, {"date": "2023-03-30", "close": 2.73, "volume": 75842.0}, {"date": "2023-03-31", "close": 2.82, "volume": 98859.0}, {"date": "2023-04-03", "close": 2.78, "volume": 45567.0}, {"date": "2023-04-04", "close": 2.93, "volume": 126772.0}, {"date": "2023-04-05", "close": 2.76, "volume": 74410.0}, {"date": "2023-04-06", "close": 2.98, "volume": 72998.0}, {"date": "2023-04-10", "close": 3.01, "volume": 59301.0}, {"date": "2023-04-11", "close": 3.3, "volume": 131984.0}, {"date": "2023-04-12", "close": 3.17, "volume": 228116.0}, {"date": "2023-04-13", "close": 3.33, "volume": 76041.0}, {"date": "2023-04-14", "close": 3.21, "volume": 42139.0}, {"date": "2023-04-17", "close": 3.48, "volume": 75959.0}, {"date": "2023-04-18", "close": 1.8, "volume": 3242636.0}, {"date": "2023-04-19", "close": 1.65, "volume": 4253929.0}, {"date": "2023-04-20", "close": 2.68, "volume": 15950600.0}, {"date": "2023-04-21", "close": 2.7, "volume": 1402258.0}, {"date": "2023-04-24", "close": 3.18, "volume": 1701525.0}, {"date": "2023-04-25", "close": 3.05, "volume": 292909.0}, {"date": "2023-04-26", "close": 3.38, "volume": 407473.0}, {"date": "2023-04-27", "close": 3.44, "volume": 187029.0}, {"date": "2023-04-28", "close": 4.13, "volume": 724898.0}, {"date": "2023-05-01", "close": 4.72, "volume": 696863.0}, {"date": "2023-05-02", "close": 4.41, "volume": 413893.0}, {"date": "2023-05-03", "close": 4.6, "volume": 275191.0}, {"date": "2023-05-04", "close": 4.33, "volume": 217245.0}, {"date": "2023-05-05", "close": 4.58, "volume": 186765.0}, {"date": "2023-05-08", "close": 4.67, "volume": 268628.0}, {"date": "2023-05-09", "close": 4.37, "volume": 387774.0}, {"date": "2023-05-10", "close": 4.45, "volume": 101186.0}, {"date": "2023-05-11", "close": 4.37, "volume": 157305.0}, {"date": "2023-05-12", "close": 4.22, "volume": 124812.0}, {"date": "2023-05-15", "close": 4.09, "volume": 237944.0}, {"date": "2023-05-16", "close": 5.3, "volume": 1323554.0}, {"date": "2023-05-17", "close": 5.29, "volume": 502462.0}, {"date": "2023-05-18", "close": 5.2, "volume": 261609.0}, {"date": "2023-05-19", "close": 5.725, "volume": 367178.0}, {"date": "2023-05-22", "close": 6.265, "volume": 506585.0}, {"date": "2023-05-23", "close": 6.205, "volume": 552285.0}, {"date": "2023-05-24", "close": 5.68, "volume": 302370.0}, {"date": "2023-05-25", "close": 5.37, "volume": 179288.0}, {"date": "2023-05-26", "close": 5.26, "volume": 144237.0}, {"date": "2023-05-30", "close": 5.15, "volume": 152493.0}, {"date": "2023-05-31", "close": 5.26, "volume": 114256.0}, {"date": "2023-06-01", "close": 5.52, "volume": 363971.0}, {"date": "2023-06-02", "close": 5.25, "volume": 284600.0}, {"date": "2023-06-05", "close": 5.11, "volume": 161088.0}, {"date": "2023-06-06", "close": 5.2, "volume": 136957.0}, {"date": "2023-06-07", "close": 5.27, "volume": 137994.0}, {"date": "2023-06-08", "close": 5.28, "volume": 106870.0}, {"date": "2023-06-09", "close": 5.09, "volume": 108240.0}, {"date": "2023-06-12", "close": 4.915, "volume": 178160.0}, {"date": "2023-06-13", "close": 4.65, "volume": 239516.0}, {"date": "2023-06-14", "close": 4.43, "volume": 204388.0}, {"date": "2023-06-15", "close": 4.29, "volume": 279549.0}, {"date": "2023-06-16", "close": 4.55, "volume": 402445.0}, {"date": "2023-06-20", "close": 4.63, "volume": 352341.0}, {"date": "2023-06-21", "close": 4.66, "volume": 173248.0}, {"date": "2023-06-22", "close": 4.71, "volume": 211958.0}, {"date": "2023-06-23", "close": 4.59, "volume": 2615200.0}, {"date": "2023-06-26", "close": 4.75, "volume": 426986.0}, {"date": "2023-06-27", "close": 4.57, "volume": 266677.0}, {"date": "2023-06-28", "close": 4.61, "volume": 129085.0}, {"date": "2023-06-29", "close": 4.535, "volume": 113712.0}, {"date": "2023-06-30", "close": 4.46, "volume": 164383.0}, {"date": "2023-07-03", "close": 4.4, "volume": 78731.0}, {"date": "2023-07-05", "close": 4.23, "volume": 178206.0}, {"date": "2023-07-06", "close": 4.14, "volume": 227275.0}, {"date": "2023-07-07", "close": 3.96, "volume": 244785.0}, {"date": "2023-07-10", "close": 4.32, "volume": 274447.0}, {"date": "2023-07-11", "close": 4.41, "volume": 80112.0}, {"date": "2023-07-12", "close": 4.33, "volume": 90333.0}, {"date": "2023-07-13", "close": 4.3, "volume": 111530.0}, {"date": "2023-07-14", "close": 4.15, "volume": 85335.0}, {"date": "2023-07-17", "close": 4.26, "volume": 64385.0}, {"date": "2023-07-18", "close": 4.48, "volume": 93209.0}, {"date": "2023-07-19", "close": 4.5, "volume": 68768.0}, {"date": "2023-07-20", "close": 4.62, "volume": 52951.0}, {"date": "2023-07-21", "close": 4.9, "volume": 177751.0}, {"date": "2023-07-24", "close": 4.8, "volume": 109793.0}, {"date": "2023-07-25", "close": 4.97, "volume": 71520.0}, {"date": "2023-07-26", "close": 4.98, "volume": 49582.0}, {"date": "2023-07-27", "close": 4.84, "volume": 70097.0}, {"date": "2023-07-28", "close": 5.255, "volume": 195798.0}, {"date": "2023-07-31", "close": 5.3, "volume": 226538.0}, {"date": "2023-08-01", "close": 5.37, "volume": 167803.0}, {"date": "2023-08-02", "close": 5.11, "volume": 79999.0}, {"date": "2023-08-03", "close": 5.45, "volume": 162167.0}, {"date": "2023-08-04", "close": 5.36, "volume": 129922.0}, {"date": "2023-08-07", "close": 5.66, "volume": 195865.0}, {"date": "2023-08-08", "close": 5.63, "volume": 100725.0}, {"date": "2023-08-09", "close": 7.21, "volume": 1732811.0}, {"date": "2023-08-10", "close": 7.96, "volume": 2417532.0}, {"date": "2023-08-11", "close": 7.83, "volume": 1132807.0}, {"date": "2023-08-14", "close": 7.93, "volume": 740026.0}, {"date": "2023-08-15", "close": 8.24, "volume": 272865.0}, {"date": "2023-08-16", "close": 7.86, "volume": 344370.0}, {"date": "2023-08-17", "close": 7.64, "volume": 315977.0}, {"date": "2023-08-18", "close": 7.92, "volume": 246903.0}, {"date": "2023-08-21", "close": 7.6, "volume": 302812.0}, {"date": "2023-08-22", "close": 7.22, "volume": 275150.0}, {"date": "2023-08-23", "close": 7.49, "volume": 180196.0}, {"date": "2023-08-24", "close": 7.31, "volume": 145025.0}, {"date": "2023-08-25", "close": 7.29, "volume": 161297.0}, {"date": "2023-08-28", "close": 7.305, "volume": 493221.0}, {"date": "2023-08-29", "close": 7.49, "volume": 438265.0}, {"date": "2023-08-30", "close": 7.77, "volume": 398975.0}, {"date": "2023-08-31", "close": 7.495, "volume": 241049.0}, {"date": "2023-09-01", "close": 7.75, "volume": 264683.0}, {"date": "2023-09-05", "close": 7.54, "volume": 339597.0}, {"date": "2023-09-06", "close": 7.17, "volume": 290689.0}, {"date": "2023-09-07", "close": 7.16, "volume": 291736.0}, {"date": "2023-09-08", "close": 7.35, "volume": 263043.0}, {"date": "2023-09-11", "close": 7.71, "volume": 387316.0}, {"date": "2023-09-12", "close": 7.68, "volume": 180647.0}, {"date": "2023-09-13", "close": 7.7, "volume": 302245.0}, {"date": "2023-09-14", "close": 7.84, "volume": 460822.0}, {"date": "2023-09-15", "close": 7.67, "volume": 370786.0}, {"date": "2023-09-18", "close": 7.63, "volume": 222448.0}, {"date": "2023-09-19", "close": 7.695, "volume": 173902.0}, {"date": "2023-09-20", "close": 7.44, "volume": 286008.0}, {"date": "2023-09-21", "close": 7.33, "volume": 234401.0}, {"date": "2023-09-22", "close": 7.44, "volume": 163182.0}, {"date": "2023-09-25", "close": 8.98, "volume": 2403632.0}, {"date": "2023-09-26", "close": 8.64, "volume": 649453.0}, {"date": "2023-09-27", "close": 8.94, "volume": 687884.0}, {"date": "2023-09-28", "close": 7.375, "volume": 2429654.0}, {"date": "2023-09-29", "close": 7.36, "volume": 2201468.0}, {"date": "2023-10-02", "close": 7.17, "volume": 568149.0}, {"date": "2023-10-03", "close": 7.11, "volume": 318253.0}, {"date": "2023-10-04", "close": 7.55, "volume": 540177.0}, {"date": "2023-10-05", "close": 7.36, "volume": 247180.0}, {"date": "2023-10-06", "close": 7.44, "volume": 168752.0}, {"date": "2023-10-09", "close": 7.47, "volume": 232473.0}, {"date": "2023-10-10", "close": 7.5, "volume": 246208.0}, {"date": "2023-10-11", "close": 7.46, "volume": 225467.0}, {"date": "2023-10-12", "close": 7.35, "volume": 238994.0}, {"date": "2023-10-13", "close": 7.5, "volume": 311469.0}, {"date": "2023-10-16", "close": 7.5, "volume": 223140.0}, {"date": "2023-10-17", "close": 7.49, "volume": 173076.0}, {"date": "2023-10-18", "close": 7.56, "volume": 371002.0}, {"date": "2023-10-19", "close": 7.48, "volume": 283676.0}, {"date": "2023-10-20", "close": 7.44, "volume": 300458.0}, {"date": "2023-10-23", "close": 7.31, "volume": 324132.0}, {"date": "2023-10-24", "close": 7.35, "volume": 198103.0}, {"date": "2023-10-25", "close": 7.42, "volume": 179643.0}, {"date": "2023-10-26", "close": 7.36, "volume": 267865.0}, {"date": "2023-10-27", "close": 7.32, "volume": 296120.0}, {"date": "2023-10-30", "close": 7.51, "volume": 322574.0}, {"date": "2023-10-31", "close": 7.49, "volume": 246247.0}, {"date": "2023-11-01", "close": 7.45, "volume": 140437.0}, {"date": "2023-11-02", "close": 7.45, "volume": 198577.0}, {"date": "2023-11-03", "close": 7.44, "volume": 511591.0}, {"date": "2023-11-06", "close": 7.4, "volume": 165828.0}, {"date": "2023-11-07", "close": 7.27, "volume": 300318.0}, {"date": "2023-11-08", "close": 7.42, "volume": 290830.0}, {"date": "2023-11-09", "close": 7.41, "volume": 883457.0}, {"date": "2023-11-10", "close": 7.35, "volume": 553549.0}, {"date": "2023-11-13", "close": 6.85, "volume": 521470.0}, {"date": "2023-11-14", "close": 9.46, "volume": 2174633.0}, {"date": "2023-11-15", "close": 8.98, "volume": 672362.0}, {"date": "2023-11-16", "close": 8.21, "volume": 718955.0}, {"date": "2023-11-17", "close": 8.12, "volume": 543583.0}, {"date": "2023-11-20", "close": 8.09, "volume": 424026.0}, {"date": "2023-11-21", "close": 8.28, "volume": 535160.0}, {"date": "2023-11-22", "close": 8.19, "volume": 209476.0}, {"date": "2023-11-24", "close": 8.29, "volume": 219346.0}, {"date": "2023-11-27", "close": 8.38, "volume": 225259.0}, {"date": "2023-11-28", "close": 8.23, "volume": 312654.0}, {"date": "2023-11-29", "close": 8.22, "volume": 162440.0}, {"date": "2023-11-30", "close": 8.27, "volume": 146061.0}, {"date": "2023-12-01", "close": 8.325, "volume": 195859.0}, {"date": "2023-12-04", "close": 8.64, "volume": 3021328.0}, {"date": "2023-12-05", "close": 8.64, "volume": 957644.0}, {"date": "2023-12-06", "close": 8.42, "volume": 842700.0}, {"date": "2023-12-07", "close": 8.49, "volume": 403755.0}, {"date": "2023-12-08", "close": 8.69, "volume": 242977.0}, {"date": "2023-12-11", "close": 8.67, "volume": 337427.0}, {"date": "2023-12-12", "close": 8.56, "volume": 194226.0}, {"date": "2023-12-13", "close": 8.79, "volume": 235721.0}, {"date": "2023-12-14", "close": 8.835, "volume": 508333.0}, {"date": "2023-12-15", "close": 8.47, "volume": 310696.0}, {"date": "2023-12-18", "close": 8.31, "volume": 378062.0}, {"date": "2023-12-19", "close": 8.52, "volume": 390814.0}, {"date": "2023-12-20", "close": 8.47, "volume": 254482.0}, {"date": "2023-12-21", "close": 8.905, "volume": 252176.0}, {"date": "2023-12-22", "close": 9.29, "volume": 294061.0}, {"date": "2023-12-26", "close": 9.63, "volume": 239600.0}, {"date": "2023-12-27", "close": 10.165, "volume": 294701.0}, {"date": "2023-12-28", "close": 9.74, "volume": 302924.0}, {"date": "2023-12-29", "close": 9.46, "volume": 286503.0}, {"date": "2024-01-02", "close": 9.71, "volume": 209248.0}, {"date": "2024-01-03", "close": 10.23, "volume": 377756.0}, {"date": "2024-01-04", "close": 9.71, "volume": 254832.0}, {"date": "2024-01-05", "close": 9.9, "volume": 195845.0}, {"date": "2024-01-08", "close": 10.07, "volume": 207650.0}, {"date": "2024-01-09", "close": 10.08, "volume": 162265.0}, {"date": "2024-01-10", "close": 9.92, "volume": 170268.0}, {"date": "2024-01-11", "close": 9.89, "volume": 161678.0}, {"date": "2024-01-12", "close": 9.93, "volume": 170186.0}, {"date": "2024-01-16", "close": 9.89, "volume": 209501.0}, {"date": "2024-01-17", "close": 11.9, "volume": 2275051.0}, {"date": "2024-01-18", "close": 12.03, "volume": 820920.0}, {"date": "2024-01-19", "close": 11.5, "volume": 544975.0}, {"date": "2024-01-22", "close": 11.69, "volume": 466674.0}, {"date": "2024-01-23", "close": 11.705, "volume": 256226.0}, {"date": "2024-01-24", "close": 11.62, "volume": 225823.0}, {"date": "2024-01-25", "close": 11.585, "volume": 180537.0}, {"date": "2024-01-26", "close": 11.34, "volume": 298005.0}, {"date": "2024-01-29", "close": 11.6, "volume": 161032.0}, {"date": "2024-01-30", "close": 11.62, "volume": 180152.0}, {"date": "2024-01-31", "close": 11.57, "volume": 308990.0}, {"date": "2024-02-01", "close": 12.16, "volume": 317355.0}, {"date": "2024-02-02", "close": 11.41, "volume": 1809729.0}, {"date": "2024-02-05", "close": 11.3, "volume": 360095.0}, {"date": "2024-02-06", "close": 11.26, "volume": 315549.0}, {"date": "2024-02-07", "close": 10.97, "volume": 376943.0}, {"date": "2024-02-08", "close": 11.4, "volume": 289055.0}, {"date": "2024-02-09", "close": 11.675, "volume": 299124.0}, {"date": "2024-02-12", "close": 11.78, "volume": 265987.0}, {"date": "2024-02-13", "close": 11.62, "volume": 214286.0}, {"date": "2024-02-14", "close": 12.55, "volume": 658779.0}, {"date": "2024-02-15", "close": 12.74, "volume": 331791.0}, {"date": "2024-02-16", "close": 13.19, "volume": 395903.0}, {"date": "2024-02-20", "close": 13.39, "volume": 438953.0}, {"date": "2024-02-21", "close": 13.27, "volume": 274526.0}, {"date": "2024-02-22", "close": 13.34, "volume": 462786.0}, {"date": "2024-02-23", "close": 13.6, "volume": 266806.0}, {"date": "2024-02-26", "close": 13.69, "volume": 286681.0}, {"date": "2024-02-27", "close": 13.76, "volume": 289359.0}, {"date": "2024-02-28", "close": 13.95, "volume": 178279.0}, {"date": "2024-02-29", "close": 13.94, "volume": 416949.0}, {"date": "2024-03-01", "close": 11.9, "volume": 1090655.0}, {"date": "2024-03-04", "close": 10.85, "volume": 754891.0}, {"date": "2024-03-05", "close": 10.345, "volume": 685327.0}, {"date": "2024-03-06", "close": 10.38, "volume": 403556.0}, {"date": "2024-03-07", "close": 10.58, "volume": 238583.0}, {"date": "2024-03-08", "close": 10.04, "volume": 330384.0}, {"date": "2024-03-11", "close": 10.1, "volume": 274741.0}, {"date": "2024-03-12", "close": 10.67, "volume": 377403.0}, {"date": "2024-03-13", "close": 10.66, "volume": 302689.0}, {"date": "2024-03-14", "close": 10.6, "volume": 197019.0}, {"date": "2024-03-15", "close": 10.77, "volume": 183151.0}, {"date": "2024-03-18", "close": 10.69, "volume": 175244.0}, {"date": "2024-03-19", "close": 10.72, "volume": 154182.0}, {"date": "2024-03-20", "close": 10.55, "volume": 277583.0}, {"date": "2024-03-21", "close": 10.86, "volume": 191425.0}, {"date": "2024-03-22", "close": 10.11, "volume": 741399.0}, {"date": "2024-03-25", "close": 10.17, "volume": 528959.0}, {"date": "2024-03-26", "close": 10.11, "volume": 512861.0}, {"date": "2024-03-27", "close": 10.62, "volume": 434123.0}, {"date": "2024-03-28", "close": 10.69, "volume": 2424089.0}, {"date": "2024-04-01", "close": 10.36, "volume": 353997.0}, {"date": "2024-04-02", "close": 10.37, "volume": 182663.0}, {"date": "2024-04-03", "close": 10.76, "volume": 214612.0}, {"date": "2024-04-04", "close": 11.08, "volume": 330816.0}, {"date": "2024-04-05", "close": 11.21, "volume": 203391.0}, {"date": "2024-04-08", "close": 11.31, "volume": 223969.0}, {"date": "2024-04-09", "close": 11.345, "volume": 264051.0}, {"date": "2024-04-10", "close": 11.27, "volume": 231340.0}, {"date": "2024-04-11", "close": 11.13, "volume": 144561.0}, {"date": "2024-04-12", "close": 10.85, "volume": 182650.0}, {"date": "2024-04-15", "close": 10.73, "volume": 155288.0}, {"date": "2024-04-16", "close": 10.79, "volume": 141293.0}, {"date": "2024-04-17", "close": 10.29, "volume": 265375.0}, {"date": "2024-04-18", "close": 10.33, "volume": 225293.0}, {"date": "2024-04-19", "close": 10.625, "volume": 216189.0}, {"date": "2024-04-22", "close": 10.47, "volume": 151974.0}, {"date": "2024-04-23", "close": 10.73, "volume": 152814.0}, {"date": "2024-04-24", "close": 10.9, "volume": 173281.0}, {"date": "2024-04-25", "close": 10.94, "volume": 150304.0}, {"date": "2024-04-26", "close": 10.75, "volume": 105779.0}, {"date": "2024-04-29", "close": 10.6, "volume": 180557.0}, {"date": "2024-04-30", "close": 10.47, "volume": 197758.0}, {"date": "2024-05-01", "close": 10.69, "volume": 151796.0}, {"date": "2024-05-02", "close": 10.42, "volume": 137437.0}, {"date": "2024-05-03", "close": 10.33, "volume": 156054.0}, {"date": "2024-05-06", "close": 10.35, "volume": 152038.0}, {"date": "2024-05-07", "close": 10.54, "volume": 136559.0}, {"date": "2024-05-08", "close": 10.73, "volume": 199782.0}, {"date": "2024-05-09", "close": 10.91, "volume": 236970.0}, {"date": "2024-05-10", "close": 12.18, "volume": 825928.0}, {"date": "2024-05-13", "close": 11.96, "volume": 397902.0}, {"date": "2024-05-14", "close": 12.23, "volume": 201672.0}, {"date": "2024-05-15", "close": 12.5, "volume": 364669.0}, {"date": "2024-05-16", "close": 12.6, "volume": 141315.0}, {"date": "2024-05-17", "close": 13.16, "volume": 318689.0}, {"date": "2024-05-20", "close": 13.86, "volume": 484550.0}, {"date": "2024-05-21", "close": 13.47, "volume": 379753.0}, {"date": "2024-05-22", "close": 13.5, "volume": 193727.0}, {"date": "2024-05-23", "close": 12.93, "volume": 228846.0}, {"date": "2024-05-24", "close": 12.05, "volume": 386500.0}, {"date": "2024-05-28", "close": 11.98, "volume": 259435.0}, {"date": "2024-05-29", "close": 11.94, "volume": 173523.0}, {"date": "2024-05-30", "close": 12.0, "volume": 376164.0}, {"date": "2024-05-31", "close": 11.8, "volume": 216805.0}, {"date": "2024-06-03", "close": 11.79, "volume": 319002.0}, {"date": "2024-06-04", "close": 11.5, "volume": 248523.0}, {"date": "2024-06-05", "close": 11.46, "volume": 201897.0}, {"date": "2024-06-06", "close": 11.34, "volume": 165940.0}, {"date": "2024-06-07", "close": 11.13, "volume": 129256.0}, {"date": "2024-06-10", "close": 10.99, "volume": 301798.0}, {"date": "2024-06-11", "close": 10.77, "volume": 179911.0}, {"date": "2024-06-12", "close": 10.98, "volume": 248379.0}, {"date": "2024-06-13", "close": 10.86, "volume": 144534.0}, {"date": "2024-06-14", "close": 10.75, "volume": 164076.0}, {"date": "2024-06-17", "close": 10.93, "volume": 188396.0}, {"date": "2024-06-18", "close": 10.84, "volume": 186337.0}, {"date": "2024-06-20", "close": 11.09, "volume": 182600.0}, {"date": "2024-06-21", "close": 11.01, "volume": 316899.0}, {"date": "2024-06-24", "close": 10.93, "volume": 219096.0}, {"date": "2024-06-25", "close": 10.5, "volume": 265709.0}, {"date": "2024-06-26", "close": 10.81, "volume": 179324.0}, {"date": "2024-06-27", "close": 10.54, "volume": 144035.0}, {"date": "2024-06-28", "close": 10.55, "volume": 1410121.0}, {"date": "2024-07-01", "close": 10.85, "volume": 198483.0}, {"date": "2024-07-02", "close": 10.6, "volume": 414468.0}, {"date": "2024-07-03", "close": 10.57, "volume": 115066.0}, {"date": "2024-07-05", "close": 10.12, "volume": 241841.0}, {"date": "2024-07-08", "close": 10.44, "volume": 211471.0}, {"date": "2024-07-09", "close": 10.35, "volume": 127740.0}, {"date": "2024-07-10", "close": 10.37, "volume": 119766.0}, {"date": "2024-07-11", "close": 10.54, "volume": 169724.0}, {"date": "2024-07-12", "close": 10.67, "volume": 267818.0}, {"date": "2024-07-15", "close": 10.98, "volume": 246167.0}, {"date": "2024-07-16", "close": 11.39, "volume": 323183.0}, {"date": "2024-07-17", "close": 11.31, "volume": 235996.0}, {"date": "2024-07-18", "close": 11.05, "volume": 109406.0}, {"date": "2024-07-19", "close": 10.85, "volume": 124960.0}, {"date": "2024-07-22", "close": 11.3, "volume": 197907.0}, {"date": "2024-07-23", "close": 11.53, "volume": 161416.0}, {"date": "2024-07-24", "close": 11.58, "volume": 130731.0}, {"date": "2024-07-25", "close": 11.82, "volume": 171554.0}, {"date": "2024-07-26", "close": 12.09, "volume": 179387.0}, {"date": "2024-07-29", "close": 11.95, "volume": 121166.0}, {"date": "2024-07-30", "close": 12.27, "volume": 141894.0}, {"date": "2024-07-31", "close": 12.21, "volume": 184033.0}, {"date": "2024-08-01", "close": 11.91, "volume": 157811.0}, {"date": "2024-08-02", "close": 11.35, "volume": 139169.0}, {"date": "2024-08-05", "close": 11.22, "volume": 321138.0}, {"date": "2024-08-06", "close": 11.65, "volume": 246286.0}, {"date": "2024-08-07", "close": 11.65, "volume": 198390.0}, {"date": "2024-08-08", "close": 11.27, "volume": 368768.0}, {"date": "2024-08-09", "close": 11.48, "volume": 309580.0}, {"date": "2024-08-12", "close": 10.51, "volume": 329039.0}, {"date": "2024-08-13", "close": 11.14, "volume": 308011.0}, {"date": "2024-08-14", "close": 11.21, "volume": 233963.0}, {"date": "2024-08-15", "close": 11.44, "volume": 209634.0}, {"date": "2024-08-16", "close": 11.58, "volume": 287163.0}, {"date": "2024-08-19", "close": 11.29, "volume": 163928.0}, {"date": "2024-08-20", "close": 11.26, "volume": 158163.0}, {"date": "2024-08-21", "close": 11.23, "volume": 138508.0}, {"date": "2024-08-22", "close": 11.1, "volume": 150312.0}, {"date": "2024-08-23", "close": 11.29, "volume": 213981.0}, {"date": "2024-08-26", "close": 11.24, "volume": 237088.0}, {"date": "2024-08-27", "close": 11.23, "volume": 114302.0}, {"date": "2024-08-28", "close": 11.02, "volume": 154981.0}, {"date": "2024-08-29", "close": 11.0, "volume": 193711.0}, {"date": "2024-08-30", "close": 11.23, "volume": 175546.0}, {"date": "2024-09-03", "close": 11.01, "volume": 146823.0}, {"date": "2024-09-04", "close": 10.88, "volume": 122519.0}, {"date": "2024-09-05", "close": 11.12, "volume": 142289.0}, {"date": "2024-09-06", "close": 10.86, "volume": 115000.0}, {"date": "2024-09-09", "close": 11.17, "volume": 213549.0}, {"date": "2024-09-10", "close": 10.89, "volume": 115605.0}, {"date": "2024-09-11", "close": 10.67, "volume": 217132.0}, {"date": "2024-09-12", "close": 10.75, "volume": 162833.0}, {"date": "2024-09-13", "close": 10.96, "volume": 88016.0}, {"date": "2024-09-16", "close": 10.98, "volume": 118925.0}, {"date": "2024-09-17", "close": 11.21, "volume": 408578.0}, {"date": "2024-09-18", "close": 11.29, "volume": 194642.0}, {"date": "2024-09-19", "close": 11.52, "volume": 216786.0}, {"date": "2024-09-20", "close": 11.36, "volume": 443823.0}, {"date": "2024-09-23", "close": 11.37, "volume": 216158.0}, {"date": "2024-09-24", "close": 11.05, "volume": 320476.0}, {"date": "2024-09-25", "close": 10.82, "volume": 202641.0}, {"date": "2024-09-26", "close": 11.44, "volume": 412679.0}, {"date": "2024-09-27", "close": 11.38, "volume": 210423.0}, {"date": "2024-09-30", "close": 11.27, "volume": 173783.0}, {"date": "2024-10-01", "close": 11.02, "volume": 132111.0}, {"date": "2024-10-02", "close": 10.93, "volume": 138122.0}, {"date": "2024-10-03", "close": 11.02, "volume": 172357.0}, {"date": "2024-10-04", "close": 11.2, "volume": 112306.0}, {"date": "2024-10-07", "close": 9.49, "volume": 1237789.0}, {"date": "2024-10-08", "close": 9.56, "volume": 771356.0}, {"date": "2024-10-09", "close": 9.37, "volume": 744904.0}, {"date": "2024-10-10", "close": 10.18, "volume": 596612.0}, {"date": "2024-10-11", "close": 10.63, "volume": 454273.0}, {"date": "2024-10-14", "close": 10.3, "volume": 252467.0}, {"date": "2024-10-15", "close": 10.61, "volume": 273931.0}, {"date": "2024-10-16", "close": 10.93, "volume": 209175.0}, {"date": "2024-10-17", "close": 10.65, "volume": 112669.0}, {"date": "2024-10-18", "close": 10.56, "volume": 304320.0}, {"date": "2024-10-21", "close": 10.44, "volume": 385611.0}, {"date": "2024-10-22", "close": 10.44, "volume": 183763.0}, {"date": "2024-10-23", "close": 10.35, "volume": 133822.0}, {"date": "2024-10-24", "close": 12.65, "volume": 1071318.0}, {"date": "2024-10-25", "close": 12.11, "volume": 388872.0}, {"date": "2024-10-28", "close": 12.06, "volume": 242277.0}, {"date": "2024-10-29", "close": 11.79, "volume": 204146.0}, {"date": "2024-10-30", "close": 12.16, "volume": 155571.0}, {"date": "2024-10-31", "close": 12.15, "volume": 202678.0}, {"date": "2024-11-01", "close": 12.3, "volume": 154958.0}, {"date": "2024-11-04", "close": 11.94, "volume": 176068.0}, {"date": "2024-11-05", "close": 12.83, "volume": 161482.0}, {"date": "2024-11-06", "close": 13.3, "volume": 367003.0}, {"date": "2024-11-07", "close": 12.64, "volume": 227940.0}, {"date": "2024-11-08", "close": 13.14, "volume": 176118.0}, {"date": "2024-11-11", "close": 13.41, "volume": 155481.0}, {"date": "2024-11-12", "close": 13.47, "volume": 202989.0}, {"date": "2024-11-13", "close": 13.17, "volume": 170600.0}, {"date": "2024-11-14", "close": 12.85, "volume": 356996.0}, {"date": "2024-11-15", "close": 12.9, "volume": 187677.0}, {"date": "2024-11-18", "close": 13.08, "volume": 176353.0}, {"date": "2024-11-19", "close": 13.1, "volume": 130735.0}, {"date": "2024-11-20", "close": 12.99, "volume": 187731.0}, {"date": "2024-11-21", "close": 13.32, "volume": 116902.0}, {"date": "2024-11-22", "close": 13.46, "volume": 133188.0}, {"date": "2024-11-25", "close": 13.57, "volume": 167968.0}, {"date": "2024-11-26", "close": 13.52, "volume": 127367.0}, {"date": "2024-11-27", "close": 13.64, "volume": 94043.0}, {"date": "2024-11-29", "close": 13.73, "volume": 92598.0}, {"date": "2024-12-02", "close": 13.46, "volume": 131578.0}, {"date": "2024-12-03", "close": 13.27, "volume": 151895.0}, {"date": "2024-12-04", "close": 14.31, "volume": 597455.0}, {"date": "2024-12-05", "close": 14.3, "volume": 207752.0}, {"date": "2024-12-06", "close": 14.12, "volume": 177003.0}, {"date": "2024-12-09", "close": 14.0, "volume": 182434.0}, {"date": "2024-12-10", "close": 13.91, "volume": 136103.0}, {"date": "2024-12-11", "close": 14.15, "volume": 276887.0}, {"date": "2024-12-12", "close": 13.86, "volume": 87354.0}, {"date": "2024-12-13", "close": 13.88, "volume": 56985.0}, {"date": "2024-12-16", "close": 13.99, "volume": 117291.0}, {"date": "2024-12-17", "close": 13.83, "volume": 132127.0}, {"date": "2024-12-18", "close": 13.35, "volume": 138990.0}, {"date": "2024-12-19", "close": 13.01, "volume": 246356.0}, {"date": "2024-12-20", "close": 13.13, "volume": 279180.0}, {"date": "2024-12-23", "close": 13.02, "volume": 147951.0}, {"date": "2024-12-24", "close": 13.2, "volume": 50736.0}, {"date": "2024-12-26", "close": 13.65, "volume": 154480.0}, {"date": "2024-12-27", "close": 13.38, "volume": 125821.0}, {"date": "2024-12-30", "close": 13.28, "volume": 102731.0}, {"date": "2024-12-31", "close": 13.46, "volume": 205879.0}, {"date": "2025-01-02", "close": 12.73, "volume": 326802.0}, {"date": "2025-01-03", "close": 12.28, "volume": 252585.0}, {"date": "2025-01-06", "close": 12.06, "volume": 279323.0}, {"date": "2025-01-07", "close": 12.18, "volume": 226726.0}, {"date": "2025-01-08", "close": 12.32, "volume": 158198.0}, {"date": "2025-01-10", "close": 11.85, "volume": 288860.0}, {"date": "2025-01-13", "close": 12.01, "volume": 268223.0}, {"date": "2025-01-14", "close": 12.32, "volume": 147529.0}, {"date": "2025-01-15", "close": 12.39, "volume": 135655.0}, {"date": "2025-01-16", "close": 12.09, "volume": 121854.0}, {"date": "2025-01-17", "close": 12.12, "volume": 134497.0}, {"date": "2025-01-21", "close": 12.37, "volume": 154469.0}, {"date": "2025-01-22", "close": 12.1, "volume": 179282.0}, {"date": "2025-01-23", "close": 12.2, "volume": 126838.0}, {"date": "2025-01-24", "close": 12.36, "volume": 117194.0}, {"date": "2025-01-27", "close": 12.54, "volume": 118054.0}, {"date": "2025-01-28", "close": 12.51, "volume": 67184.0}, {"date": "2025-01-29", "close": 12.42, "volume": 71161.0}, {"date": "2025-01-30", "close": 12.49, "volume": 73600.0}, {"date": "2025-01-31", "close": 12.19, "volume": 81515.0}, {"date": "2025-02-03", "close": 11.99, "volume": 119126.0}, {"date": "2025-02-04", "close": 11.92, "volume": 98770.0}, {"date": "2025-02-05", "close": 12.06, "volume": 87057.0}, {"date": "2025-02-06", "close": 12.12, "volume": 75729.0}, {"date": "2025-02-07", "close": 11.82, "volume": 118262.0}, {"date": "2025-02-10", "close": 11.87, "volume": 120212.0}, {"date": "2025-02-11", "close": 11.88, "volume": 119681.0}, {"date": "2025-02-12", "close": 11.82, "volume": 102650.0}, {"date": "2025-02-13", "close": 12.1, "volume": 121962.0}, {"date": "2025-02-14", "close": 12.35, "volume": 139446.0}, {"date": "2025-02-18", "close": 12.76, "volume": 213847.0}, {"date": "2025-02-19", "close": 13.38, "volume": 223292.0}, {"date": "2025-02-20", "close": 12.7, "volume": 274016.0}, {"date": "2025-02-21", "close": 12.51, "volume": 136344.0}, {"date": "2025-02-24", "close": 13.0, "volume": 187168.0}, {"date": "2025-02-25", "close": 12.88, "volume": 145833.0}, {"date": "2025-02-26", "close": 12.79, "volume": 90216.0}, {"date": "2025-02-27", "close": 12.69, "volume": 106633.0}, {"date": "2025-02-28", "close": 12.14, "volume": 218167.0}, {"date": "2025-03-03", "close": 11.73, "volume": 268607.0}, {"date": "2025-03-04", "close": 11.96, "volume": 241912.0}, {"date": "2025-03-05", "close": 12.78, "volume": 196767.0}, {"date": "2025-03-06", "close": 12.1, "volume": 148845.0}, {"date": "2025-03-07", "close": 12.01, "volume": 128198.0}, {"date": "2025-03-10", "close": 11.885, "volume": 178906.0}, {"date": "2025-03-11", "close": 11.95, "volume": 150498.0}, {"date": "2025-03-12", "close": 11.94, "volume": 134611.0}, {"date": "2025-03-13", "close": 11.83, "volume": 131797.0}, {"date": "2025-03-14", "close": 12.28, "volume": 206502.0}, {"date": "2025-03-17", "close": 12.26, "volume": 175055.0}, {"date": "2025-03-18", "close": 12.14, "volume": 155788.0}, {"date": "2025-03-19", "close": 12.05, "volume": 169872.0}, {"date": "2025-03-20", "close": 11.99, "volume": 113149.0}, {"date": "2025-03-21", "close": 11.93, "volume": 220707.0}, {"date": "2025-03-24", "close": 11.69, "volume": 100583.0}, {"date": "2025-03-25", "close": 11.48, "volume": 270870.0}, {"date": "2025-03-26", "close": 11.87, "volume": 256536.0}, {"date": "2025-03-27", "close": 11.63, "volume": 136458.0}, {"date": "2025-03-28", "close": 11.53, "volume": 97373.0}, {"date": "2025-03-31", "close": 11.57, "volume": 200789.0}, {"date": "2025-04-01", "close": 11.53, "volume": 163695.0}, {"date": "2025-04-02", "close": 11.39, "volume": 153903.0}, {"date": "2025-04-03", "close": 11.08, "volume": 201391.0}, {"date": "2025-04-04", "close": 10.81, "volume": 287864.0}, {"date": "2025-04-07", "close": 10.53, "volume": 271314.0}, {"date": "2025-04-08", "close": 10.54, "volume": 193341.0}, {"date": "2025-04-09", "close": 10.77, "volume": 234061.0}, {"date": "2025-04-10", "close": 10.79, "volume": 359549.0}, {"date": "2025-04-11", "close": 11.08, "volume": 338363.0}, {"date": "2025-04-14", "close": 11.1, "volume": 154658.0}, {"date": "2025-04-15", "close": 11.17, "volume": 104274.0}, {"date": "2025-04-16", "close": 11.19, "volume": 87967.0}, {"date": "2025-04-17", "close": 11.07, "volume": 135008.0}, {"date": "2025-04-21", "close": 10.89, "volume": 123845.0}, {"date": "2025-04-22", "close": 11.18, "volume": 158939.0}, {"date": "2025-04-23", "close": 11.16, "volume": 234308.0}, {"date": "2025-04-24", "close": 11.14, "volume": 84125.0}, {"date": "2025-04-25", "close": 11.18, "volume": 119373.0}, {"date": "2025-04-28", "close": 11.51, "volume": 136214.0}, {"date": "2025-04-29", "close": 11.59, "volume": 108935.0}, {"date": "2025-04-30", "close": 11.43, "volume": 142014.0}, {"date": "2025-05-01", "close": 11.33, "volume": 95202.0}, {"date": "2025-05-02", "close": 11.69, "volume": 105277.0}, {"date": "2025-05-05", "close": 11.67, "volume": 101282.0}, {"date": "2025-05-06", "close": 11.57, "volume": 77423.0}, {"date": "2025-05-07", "close": 11.63, "volume": 95768.0}, {"date": "2025-05-08", "close": 11.92, "volume": 160057.0}, {"date": "2025-05-09", "close": 11.16, "volume": 434141.0}, {"date": "2025-05-12", "close": 11.13, "volume": 308719.0}, {"date": "2025-05-13", "close": 11.17, "volume": 199497.0}, {"date": "2025-05-14", "close": 11.01, "volume": 220054.0}, {"date": "2025-05-15", "close": 11.0, "volume": 158198.0}, {"date": "2025-05-16", "close": 11.06, "volume": 438238.0}, {"date": "2025-05-19", "close": 10.72, "volume": 222225.0}, {"date": "2025-05-20", "close": 11.18, "volume": 362055.0}, {"date": "2025-05-21", "close": 11.03, "volume": 221408.0}, {"date": "2025-05-22", "close": 10.97, "volume": 258493.0}, {"date": "2025-05-23", "close": 10.85, "volume": 131263.0}, {"date": "2025-05-27", "close": 10.82, "volume": 100430.0}, {"date": "2025-05-28", "close": 10.76, "volume": 248852.0}, {"date": "2025-05-29", "close": 10.84, "volume": 279544.0}, {"date": "2025-05-30", "close": 10.8, "volume": 269450.0}, {"date": "2025-06-02", "close": 11.28, "volume": 634943.0}, {"date": "2025-06-03", "close": 11.96, "volume": 623637.0}, {"date": "2025-06-04", "close": 11.75, "volume": 315425.0}, {"date": "2025-06-05", "close": 10.96, "volume": 552607.0}, {"date": "2025-06-06", "close": 10.92, "volume": 344926.0}, {"date": "2025-06-09", "close": 10.92, "volume": 356111.0}, {"date": "2025-06-10", "close": 10.74, "volume": 365121.0}, {"date": "2025-06-11", "close": 10.66, "volume": 204511.0}, {"date": "2025-06-12", "close": 10.65, "volume": 177439.0}, {"date": "2025-06-13", "close": 10.43, "volume": 188666.0}, {"date": "2025-06-16", "close": 10.48, "volume": 220336.0}, {"date": "2025-06-17", "close": 10.47, "volume": 370574.0}, {"date": "2025-06-18", "close": 10.11, "volume": 237053.0}, {"date": "2025-06-20", "close": 10.39, "volume": 420275.0}, {"date": "2025-06-23", "close": 10.52, "volume": 210688.0}, {"date": "2025-06-24", "close": 10.53, "volume": 358157.0}, {"date": "2025-06-25", "close": 10.44, "volume": 151886.0}, {"date": "2025-06-26", "close": 10.56, "volume": 152977.0}, {"date": "2025-06-27", "close": 10.69, "volume": 416168.0}, {"date": "2025-06-30", "close": 11.12, "volume": 266486.0}, {"date": "2025-07-01", "close": 11.0, "volume": 244081.0}, {"date": "2025-07-02", "close": 10.87, "volume": 308087.0}, {"date": "2025-07-03", "close": 11.04, "volume": 177411.0}, {"date": "2025-07-07", "close": 10.94, "volume": 241573.0}, {"date": "2025-07-08", "close": 11.04, "volume": 190372.0}, {"date": "2025-07-09", "close": 11.0, "volume": 204353.0}, {"date": "2025-07-10", "close": 10.86, "volume": 149598.0}, {"date": "2025-07-11", "close": 10.77, "volume": 157526.0}, {"date": "2025-07-14", "close": 10.81, "volume": 164674.0}, {"date": "2025-07-15", "close": 10.76, "volume": 215021.0}, {"date": "2025-07-16", "close": 10.84, "volume": 107194.0}, {"date": "2025-07-17", "close": 10.9, "volume": 158688.0}, {"date": "2025-07-18", "close": 10.8, "volume": 109664.0}, {"date": "2025-07-21", "close": 10.66, "volume": 93281.0}, {"date": "2025-07-22", "close": 10.89, "volume": 113999.0}, {"date": "2025-07-23", "close": 10.91, "volume": 137546.0}, {"date": "2025-07-24", "close": 10.66, "volume": 142166.0}, {"date": "2025-07-25", "close": 10.63, "volume": 151976.0}, {"date": "2025-07-28", "close": 10.42, "volume": 127866.0}, {"date": "2025-07-29", "close": 10.49, "volume": 110230.0}, {"date": "2025-07-30", "close": 10.35, "volume": 91801.0}, {"date": "2025-07-31", "close": 10.41, "volume": 178232.0}, {"date": "2025-08-01", "close": 10.13, "volume": 226289.0}, {"date": "2025-08-04", "close": 10.27, "volume": 110983.0}, {"date": "2025-08-05", "close": 10.26, "volume": 111416.0}, {"date": "2025-08-06", "close": 10.18, "volume": 386103.0}, {"date": "2025-08-07", "close": 10.71, "volume": 669701.0}, {"date": "2025-08-08", "close": 10.24, "volume": 348733.0}, {"date": "2025-08-11", "close": 10.74, "volume": 254554.0}, {"date": "2025-08-12", "close": 10.69, "volume": 164455.0}, {"date": "2025-08-13", "close": 10.88, "volume": 185196.0}, {"date": "2025-08-14", "close": 11.07, "volume": 195151.0}, {"date": "2025-08-15", "close": 10.92, "volume": 244960.0}, {"date": "2025-08-18", "close": 10.66, "volume": 99419.0}, {"date": "2025-08-19", "close": 10.91, "volume": 181223.0}, {"date": "2025-08-20", "close": 11.03, "volume": 308027.0}, {"date": "2025-08-21", "close": 10.9, "volume": 171716.0}, {"date": "2025-08-22", "close": 10.87, "volume": 191973.0}, {"date": "2025-08-25", "close": 10.5, "volume": 140578.0}, {"date": "2025-08-26", "close": 10.49, "volume": 180800.0}, {"date": "2025-08-27", "close": 10.7, "volume": 152046.0}, {"date": "2025-08-28", "close": 10.87, "volume": 252883.0}, {"date": "2025-08-29", "close": 11.05, "volume": 214029.0}, {"date": "2025-09-02", "close": 11.33, "volume": 257181.0}, {"date": "2025-09-03", "close": 11.16, "volume": 110993.0}, {"date": "2025-09-04", "close": 11.66, "volume": 270763.0}, {"date": "2025-09-05", "close": 11.37, "volume": 168456.0}, {"date": "2025-09-08", "close": 11.27, "volume": 144521.0}, {"date": "2025-09-09", "close": 11.06, "volume": 145368.0}, {"date": "2025-09-10", "close": 10.78, "volume": 108589.0}, {"date": "2025-09-11", "close": 11.06, "volume": 104775.0}, {"date": "2025-09-12", "close": 11.03, "volume": 93705.0}, {"date": "2025-09-15", "close": 10.89, "volume": 166188.0}, {"date": "2025-09-16", "close": 10.9, "volume": 145129.0}, {"date": "2025-09-17", "close": 11.13, "volume": 254160.0}, {"date": "2025-09-18", "close": 11.14, "volume": 170311.0}, {"date": "2025-09-19", "close": 11.2, "volume": 353006.0}, {"date": "2025-09-22", "close": 11.46, "volume": 188558.0}, {"date": "2025-09-23", "close": 11.16, "volume": 122025.0}, {"date": "2025-09-24", "close": 11.3, "volume": 133399.0}, {"date": "2025-09-25", "close": 11.32, "volume": 132027.0}, {"date": "2025-09-26", "close": 11.58, "volume": 105444.0}, {"date": "2025-09-29", "close": 11.26, "volume": 102683.0}, {"date": "2025-09-30", "close": 11.39, "volume": 87758.0}, {"date": "2025-10-01", "close": 11.15, "volume": 153360.0}, {"date": "2025-10-02", "close": 11.41, "volume": 309754.0}, {"date": "2025-10-03", "close": 11.66, "volume": 126421.0}, {"date": "2025-10-06", "close": 11.85, "volume": 134738.0}, {"date": "2025-10-07", "close": 12.11, "volume": 188068.0}, {"date": "2025-10-08", "close": 12.3, "volume": 103810.0}, {"date": "2025-10-09", "close": 12.05, "volume": 119006.0}, {"date": "2025-10-10", "close": 11.82, "volume": 186869.0}, {"date": "2025-10-13", "close": 11.99, "volume": 169247.0}, {"date": "2025-10-14", "close": 12.3, "volume": 106629.0}, {"date": "2025-10-15", "close": 12.13, "volume": 215763.0}, {"date": "2025-10-16", "close": 11.65, "volume": 273148.0}, {"date": "2025-10-17", "close": 11.79, "volume": 166737.0}, {"date": "2025-10-20", "close": 11.83, "volume": 103896.0}, {"date": "2025-10-21", "close": 11.86, "volume": 77425.0}, {"date": "2025-10-22", "close": 11.93, "volume": 84903.0}, {"date": "2025-10-23", "close": 11.87, "volume": 105096.0}, {"date": "2025-10-24", "close": 11.89, "volume": 108645.0}, {"date": "2025-10-27", "close": 11.8, "volume": 144175.0}, {"date": "2025-10-28", "close": 11.63, "volume": 153924.0}, {"date": "2025-10-29", "close": 11.91, "volume": 214810.0}, {"date": "2025-10-30", "close": 11.73, "volume": 162349.0}, {"date": "2025-10-31", "close": 11.84, "volume": 247949.0}, {"date": "2025-11-03", "close": 11.74, "volume": 237006.0}, {"date": "2025-11-04", "close": 12.06, "volume": 183991.0}, {"date": "2025-11-05", "close": 12.4, "volume": 167062.0}, {"date": "2025-11-06", "close": 12.19, "volume": 234261.0}, {"date": "2025-11-07", "close": 12.14, "volume": 181286.0}, {"date": "2025-11-10", "close": 11.97, "volume": 196293.0}, {"date": "2025-11-11", "close": 12.04, "volume": 156898.0}, {"date": "2025-11-12", "close": 12.04, "volume": 122797.0}, {"date": "2025-11-13", "close": 11.95, "volume": 144973.0}, {"date": "2025-11-14", "close": 11.68, "volume": 109894.0}, {"date": "2025-11-17", "close": 11.66, "volume": 145711.0}, {"date": "2025-11-18", "close": 11.64, "volume": 116439.0}, {"date": "2025-11-19", "close": 11.35, "volume": 191363.0}, {"date": "2025-11-20", "close": 11.23, "volume": 135256.0}, {"date": "2025-11-21", "close": 11.7, "volume": 267398.0}, {"date": "2025-11-24", "close": 11.85, "volume": 125884.0}, {"date": "2025-11-25", "close": 11.95, "volume": 102756.0}, {"date": "2025-11-26", "close": 12.0, "volume": 102591.0}, {"date": "2025-11-28", "close": 11.95, "volume": 30458.0}, {"date": "2025-12-01", "close": 11.83, "volume": 99299.0}, {"date": "2025-12-02", "close": 12.1, "volume": 127300.0}, {"date": "2025-12-03", "close": 12.28, "volume": 85096.0}, {"date": "2025-12-04", "close": 12.2, "volume": 87377.0}, {"date": "2025-12-05", "close": 12.11, "volume": 94241.0}, {"date": "2025-12-08", "close": 11.92, "volume": 111937.0}, {"date": "2025-12-09", "close": 12.19, "volume": 110646.0}, {"date": "2025-12-10", "close": 12.24, "volume": 211018.0}, {"date": "2025-12-11", "close": 12.65, "volume": 173617.0}, {"date": "2025-12-12", "close": 12.67, "volume": 96850.0}, {"date": "2025-12-15", "close": 12.82, "volume": 168318.0}, {"date": "2025-12-16", "close": 12.81, "volume": 115122.0}, {"date": "2025-12-17", "close": 12.78, "volume": 139291.0}, {"date": "2025-12-18", "close": 13.03, "volume": 159723.0}, {"date": "2025-12-19", "close": 12.74, "volume": 193376.0}, {"date": "2025-12-22", "close": 12.88, "volume": 101193.0}, {"date": "2025-12-23", "close": 12.71, "volume": 79949.0}, {"date": "2025-12-24", "close": 12.68, "volume": 45770.0}, {"date": "2025-12-26", "close": 12.54, "volume": 102976.0}, {"date": "2025-12-29", "close": 12.48, "volume": 88951.0}, {"date": "2025-12-30", "close": 12.56, "volume": 147204.0}, {"date": "2025-12-31", "close": 12.63, "volume": 199422.0}, {"date": "2026-01-02", "close": 11.38, "volume": 239872.0}, {"date": "2026-01-05", "close": 11.42, "volume": 203788.0}, {"date": "2026-01-06", "close": 11.15, "volume": 169757.0}, {"date": "2026-01-07", "close": 11.33, "volume": 142930.0}, {"date": "2026-01-08", "close": 11.7, "volume": 187237.0}, {"date": "2026-01-09", "close": 11.31, "volume": 204478.0}, {"date": "2026-01-12", "close": 11.27, "volume": 125027.0}, {"date": "2026-01-13", "close": 11.08, "volume": 142763.0}, {"date": "2026-01-14", "close": 11.29, "volume": 235315.0}, {"date": "2026-01-15", "close": 11.25, "volume": 191675.0}, {"date": "2026-01-16", "close": 11.07, "volume": 216447.0}, {"date": "2026-01-20", "close": 11.03, "volume": 183014.0}, {"date": "2026-01-21", "close": 11.24, "volume": 260250.0}, {"date": "2026-01-22", "close": 11.16, "volume": 182949.0}, {"date": "2026-01-23", "close": 11.06, "volume": 160414.0}, {"date": "2026-01-26", "close": 11.03, "volume": 104930.0}, {"date": "2026-01-27", "close": 10.85, "volume": 153956.0}, {"date": "2026-01-28", "close": 10.81, "volume": 192707.0}, {"date": "2026-01-29", "close": 10.97, "volume": 217335.0}, {"date": "2026-01-30", "close": 11.05, "volume": 304925.0}, {"date": "2026-02-02", "close": 11.22, "volume": 212563.0}, {"date": "2026-02-03", "close": 11.07, "volume": 276435.0}, {"date": "2026-02-04", "close": 11.18, "volume": 434684.0}, {"date": "2026-02-05", "close": 11.25, "volume": 286166.0}, {"date": "2026-02-06", "close": 11.31, "volume": 246521.0}, {"date": "2026-02-09", "close": 10.98, "volume": 204944.0}, {"date": "2026-02-10", "close": 11.14, "volume": 229381.0}, {"date": "2026-02-11", "close": 11.06, "volume": 196606.0}, {"date": "2026-02-12", "close": 11.07, "volume": 291728.0}, {"date": "2026-02-13", "close": 11.09, "volume": 219254.0}, {"date": "2026-02-17", "close": 11.29, "volume": 436625.0}, {"date": "2026-02-18", "close": 11.01, "volume": 285659.0}, {"date": "2026-02-19", "close": 11.13, "volume": 476391.0}, {"date": "2026-02-20", "close": 10.89, "volume": 558764.0}, {"date": "2026-02-23", "close": 10.69, "volume": 436391.0}, {"date": "2026-02-24", "close": 11.05, "volume": 720524.0}, {"date": "2026-02-25", "close": 11.27, "volume": 422059.0}, {"date": "2026-02-26", "close": 11.36, "volume": 400874.0}, {"date": "2026-02-27", "close": 11.39, "volume": 295468.0}, {"date": "2026-03-02", "close": 11.54, "volume": 303275.0}, {"date": "2026-03-03", "close": 11.6, "volume": 299876.0}, {"date": "2026-03-04", "close": 11.68, "volume": 248448.0}, {"date": "2026-03-05", "close": 11.63, "volume": 327736.0}, {"date": "2026-03-06", "close": 11.63, "volume": 302783.0}, {"date": "2026-03-09", "close": 11.5, "volume": 210291.0}, {"date": "2026-03-10", "close": 11.58, "volume": 284737.0}, {"date": "2026-03-11", "close": 11.14, "volume": 238169.0}, {"date": "2026-03-12", "close": 11.3, "volume": 171596.0}, {"date": "2026-03-13", "close": 11.31, "volume": 110883.0}, {"date": "2026-03-16", "close": 11.36, "volume": 122086.0}, {"date": "2026-03-17", "close": 11.42, "volume": 119077.0}, {"date": "2026-03-18", "close": 11.27, "volume": 183697.0}, {"date": "2026-03-19", "close": 11.06, "volume": 123750.0}, {"date": "2026-03-20", "close": 11.06, "volume": 271529.0}, {"date": "2026-03-23", "close": 11.36, "volume": 152260.0}, {"date": "2026-03-24", "close": 11.3, "volume": 136965.0}, {"date": "2026-03-25", "close": 11.41, "volume": 145865.0}, {"date": "2026-03-26", "close": 11.49, "volume": 101727.0}, {"date": "2026-03-27", "close": 11.13, "volume": 122638.0}, {"date": "2026-03-30", "close": 11.31, "volume": 84575.0}, {"date": "2026-03-31", "close": 11.25, "volume": 117033.0}, {"date": "2026-04-01", "close": 10.99, "volume": 124427.0}, {"date": "2026-04-02", "close": 10.97, "volume": 138995.0}, {"date": "2026-04-06", "close": 11.11, "volume": 147904.0}, {"date": "2026-04-07", "close": 11.26, "volume": 183260.0}, {"date": "2026-04-08", "close": 11.48, "volume": 192120.0}, {"date": "2026-04-09", "close": 11.73, "volume": 211843.0}, {"date": "2026-04-10", "close": 11.47, "volume": 112232.0}, {"date": "2026-04-13", "close": 11.48, "volume": 126754.0}, {"date": "2026-04-14", "close": 11.62, "volume": 132033.0}, {"date": "2026-04-15", "close": 11.73, "volume": 362451.0}, {"date": "2026-04-16", "close": 11.8, "volume": 183966.0}, {"date": "2026-04-17", "close": 11.91, "volume": 167473.0}, {"date": "2026-04-20", "close": 11.93, "volume": 211230.0}, {"date": "2026-04-21", "close": 11.86, "volume": 84377.0}, {"date": "2026-04-22", "close": 11.68, "volume": 113922.0}, {"date": "2026-04-23", "close": 11.94, "volume": 91760.0}, {"date": "2026-04-24", "close": 12.02, "volume": 171042.0}, {"date": "2026-04-27", "close": 12.12, "volume": 168100.0}, {"date": "2026-04-28", "close": 12.25, "volume": 216028.0}, {"date": "2026-04-29", "close": 11.85, "volume": 116913.0}, {"date": "2026-04-30", "close": 11.9, "volume": 85465.0}, {"date": "2026-05-01", "close": 11.82, "volume": 91498.0}, {"date": "2026-05-04", "close": 11.65, "volume": 111476.0}, {"date": "2026-05-05", "close": 11.87, "volume": 139798.0}, {"date": "2026-05-06", "close": 10.44, "volume": 857081.0}, {"date": "2026-05-07", "close": 10.85, "volume": 401484.0}, {"date": "2026-05-08", "close": 10.53, "volume": 281071.0}, {"date": "2026-05-11", "close": 10.17, "volume": 223311.0}, {"date": "2026-05-12", "close": 10.59, "volume": 531965.0}, {"date": "2026-05-13", "close": 10.735, "volume": 318136.0}, {"date": "2026-05-14", "close": 10.63, "volume": 235511.0}, {"date": "2026-05-15", "close": 10.85, "volume": 368238.0}, {"date": "2026-05-18", "close": 11.06, "volume": 175629.0}, {"date": "2026-05-19", "close": 11.06, "volume": 155755.0}, {"date": "2026-05-20", "close": 10.94, "volume": 197206.0}, {"date": "2026-05-21", "close": 10.85, "volume": 391024.0}, {"date": "2026-05-22", "close": 10.8, "volume": 301317.0}, {"date": "2026-05-26", "close": 10.78, "volume": 267021.0}, {"date": "2026-05-27", "close": 10.72, "volume": 311021.0}, {"date": "2026-05-28", "close": 10.52, "volume": 280748.0}, {"date": "2026-05-29", "close": 10.45, "volume": 305873.0}, {"date": "2026-06-01", "close": 10.48, "volume": 250898.0}, {"date": "2026-06-02", "close": 10.43, "volume": 288532.0}, {"date": "2026-06-03", "close": 9.89, "volume": 539643.0}, {"date": "2026-06-04", "close": 10.09, "volume": 419309.0}, {"date": "2026-06-05", "close": 10.28, "volume": 310239.0}, {"date": "2026-06-08", "close": 10.21, "volume": 205537.0}, {"date": "2026-06-09", "close": 10.26, "volume": 252900.0}, {"date": "2026-06-10", "close": 10.44, "volume": 275981.0}, {"date": "2026-06-11", "close": 10.44, "volume": 311011.0}, {"date": "2026-06-12", "close": 10.45, "volume": 282910.0}, {"date": "2026-06-15", "close": 10.36, "volume": 211894.0}, {"date": "2026-06-16", "close": 10.56, "volume": 254516.0}, {"date": "2026-06-17", "close": 10.49, "volume": 245340.0}, {"date": "2026-06-18", "close": 10.5, "volume": 328803.0}, {"date": "2026-06-22", "close": 10.73, "volume": 302497.0}, {"date": "2026-06-23", "close": 10.95, "volume": 289572.0}, {"date": "2026-06-24", "close": 10.95, "volume": 408691.0}, {"date": "2026-06-25", "close": 10.76, "volume": 262955.0}, {"date": "2026-06-26", "close": 11.15, "volume": 1317556.0}, {"date": "2026-06-29", "close": 11.1, "volume": 517389.0}, {"date": "2026-06-30", "close": 11.1, "volume": 465978.0}, {"date": "2026-07-01", "close": 11.38, "volume": 270703.0}, {"date": "2026-07-02", "close": 11.54, "volume": 283499.0}, {"date": "2026-07-06", "close": 11.35, "volume": 197525.0}, {"date": "2026-07-07", "close": 11.52, "volume": 212850.0}, {"date": "2026-07-08", "close": 11.57, "volume": 150159.0}, {"date": "2026-07-09", "close": 11.18, "volume": 188870.0}, {"date": "2026-07-10", "close": 11.17, "volume": 241311.0}, {"date": "2026-07-13", "close": 11.17, "volume": 190056.0}, {"date": "2026-07-14", "close": 10.83, "volume": 154783.0}, {"date": "2026-07-15", "close": 10.13, "volume": 382396.0}, {"date": "2026-07-16", "close": 10.37, "volume": 402486.0}, {"date": "2026-07-17", "close": 10.25, "volume": 185300.0}, {"date": "2026-07-20", "close": 10.31, "volume": 213139.0}, {"date": "2026-07-21", "close": 10.19, "volume": 273437.0}, {"date": "2026-07-22", "close": 9.94, "volume": 204210.0}, {"date": "2026-07-23", "close": 9.99, "volume": 228243.0}, {"date": "2026-07-24", "close": 10.28, "volume": 230942.0}, {"date": "2026-07-27", "close": 10.41, "volume": 209037.0}, {"date": "2026-07-28", "close": 10.86, "volume": 382485.0}, {"date": "2026-07-29", "close": 11.05, "volume": 366041.0}, {"date": "2026-07-30", "close": 10.62, "volume": 202855.0}, {"date": "2026-07-31", "close": 10.62, "volume": 156891.0}, {"date": "2026-08-03", "close": 10.925, "volume": 248908.0}, {"date": "2026-08-04", "close": 11.03, "volume": 220112.0}, {"date": "2026-08-05", "close": 10.95, "volume": 243891.0}, {"date": "2026-08-06", "close": 10.28, "volume": 741978.0}, {"date": "2026-08-07", "close": 10.44, "volume": 380645.0}], "refreshing": true}