{"ticker": "CNTY", "overview": {"cik": "911147", "ticker": "CNTY", "name": "CENTURY CASINOS INC /CO/", "industry": "Hotels & Motels", "country": "United States", "sic": "7011", "announcements": [{"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000911147-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000911147-26-000042", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000911147-26-000039", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-24", "title": "Form EFFECT", "accession": "9999999995-26-002110", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000911147-26-000035", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-11", "title": "Shelf registration", "accession": "0001140361-26-024930", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-28", "title": "Form DEFA14A", "accession": "0000911147-26-000033", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000911147-26-000031", "price_sensitive": true}, {"form": "3", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002135395-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0002133434-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0002133434-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0000911147-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000911147-26-000024", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000911147-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000911147-26-000018", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0000911147-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000376", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000921", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001562762-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001562762-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001562762-26-000031", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-18", "title": "Annual report", "accession": "0000911147-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0000911147-26-000006", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001535264-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-20", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000008", "price_sensitive": false}]}, "description": "CENTURY CASINOS INC /CO/ trades as CNTY on the NASDAQ and is registered in the United States, classified under Hotels & Motels (SIC 7011). Privy Trades holds 248 insider filings for the company, from October 2003 to September 2023. Across those, 11 insiders disclosed 25 open-market purchases totalling $2.19M against 101 sales totalling $29.65M. The most recent filing on record is dated 11 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 25, "buy_sum": 2190657.95, "sell_n": 101, "sell_sum": 29651043.078199998, "net": -27460385.1282, "insiders": 11, "first_date": "2003-10-22", "last_date": "2023-09-14"}, "metrics": {"ticker": "CNTY", "has_prices": true, "as_of": "2026-08-07", "last": 1.21, "prev_close": 1.19, "change": 0.020000000000000018, "change_pct": 0.016806722689075647, "session_volume": 30560.0, "vwap_5": 1.2260738422048036, "vwap_20": 1.2207622878407896, "vwap_60": 1.304207640825455, "vwap_250": 1.570186740118382, "high_52w": 1.985, "low_52w": 1.16, "avg_volume_20": 77256.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000911147-26-000045", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Mitchell G. Etess", "who_key": "Etess Mitchell G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2133434/000091114726000045/0000911147-26-000045-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0002133434-26-000004", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Mitchell G. Etess", "who_key": "Etess Mitchell G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000213343426000004/0002133434-26-000004-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0002100119-26-000376", "src": "13DG", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Century Casinos Inc /Co/", "who_key": "CENTURY CASINOS INC /CO/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CENTURY CASINOS INC /CO/ crosses 5% of CNTY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/0002100119-26-000376-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "0001562762-26-000031", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Eduard M. Berger", "who_key": "BERGER EDUARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000156276226000031/0001562762-26-000031-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332150}, {"id": "0001562762-26-000033", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Dinah Corbaci", "who_key": "CORBACI DINAH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000156276226000033/0001562762-26-000033-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332150}, {"id": "0001562762-26-000034", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Gottfried Schellmann", "who_key": "SCHELLMANN GOTTFRIED", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000156276226000034/0001562762-26-000034-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332150}, {"id": "0000911147-25-000012", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Eduard M. Berger", "who_key": "BERGER EDUARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114725000012/0000911147-25-000012-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857750}, {"id": "0000911147-25-000014", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Dinah Corbaci", "who_key": "CORBACI DINAH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114725000014/0000911147-25-000014-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857750}, {"id": "0000911147-25-000016", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Gottfried Schellmann", "who_key": "SCHELLMANN GOTTFRIED", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114725000016/0000911147-25-000016-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857750}, {"id": "HOUSE-2025-20029082-T1", "src": "CONGRESS", "ticker": "CNTY", "cik": "", "company": "CENTURY CASINOS INC /CO/", "company_raw": "e Trust > Fidelity Brokerage 402\nCentury Casinos, Inc. - Common\nStock", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee sells CNTY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029082.pdf", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862070}, {"id": "0000911147-24-000021", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Eduard M. Berger", "who_key": "BERGER EDUARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114724000021/0000911147-24-000021-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386230}, {"id": "0000911147-24-000023", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Dinah Corbaci", "who_key": "CORBACI DINAH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114724000023/0000911147-24-000023-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386230}, {"id": "0000911147-24-000025", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Erwin Et Al Haitzmann", "who_key": "HAITZMANN ERWIN ET AL", "role": "Chairman of the Board/Co CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114724000025/0000911147-24-000025-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386230}, {"id": "0000911147-24-000027", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Peter Hoetzinger", "who_key": "HOETZINGER PETER", "role": "Vice Chairman/Co CEO/President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114724000027/0000911147-24-000027-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386230}, {"id": "0000911147-24-000029", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Gottfried Schellmann", "who_key": "SCHELLMANN GOTTFRIED", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114724000029/0000911147-24-000029-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386230}, {"id": "0000911147-24-000031", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Margaret Stapleton", "who_key": "Stapleton Margaret", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30182.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CFO files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114724000031/0000911147-24-000031-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386230}, {"id": "0000911147-24-000033", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Nikolaus Strohriegel", "who_key": "STROHRIEGEL NIKOLAUS", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "President files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114724000033/0000911147-24-000033-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386230}, {"id": "0000911147-24-000035", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Andreas Terler", "who_key": "TERLER ANDREAS", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "President files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114724000035/0000911147-24-000035-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386230}, {"id": "0000911147-24-000037", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Timothy Allen Wright", "who_key": "Wright Timothy Allen", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24147.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114724000037/0000911147-24-000037-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386230}, {"id": "0000911147-23-000078", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Peter Hoetzinger", "who_key": "HOETZINGER PETER", "role": "Vice Chairman/Co CEO/President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5870.2, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO drops $6K on CNTY", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000078/0000911147-23-000078-index.htm", "trade_date": "2023-09-14", "timestamp": "2023-09-14", "mins": 1649750}, {"id": "0000911147-23-000072", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Nikolaus Strohriegel", "who_key": "STROHRIEGEL NIKOLAUS", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14294.56, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "President buys $14K of CNTY", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000072/0000911147-23-000072-index.htm", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652630}, {"id": "0000911147-23-000074", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Andreas Terler", "who_key": "TERLER ANDREAS", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "President files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000074/0000911147-23-000074-index.htm", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652630}, {"id": "0000911147-23-000076", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Peter Hoetzinger", "who_key": "HOETZINGER PETER", "role": "Vice Chairman/Co CEO/President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 47830.4, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO loads up: $48K into CNTY", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000076/0000911147-23-000076-index.htm", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652630}, {"id": "0000911147-23-000066", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Erwin Et Al Haitzmann", "who_key": "HAITZMANN ERWIN ET AL", "role": "Chairman of the Board/Co CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 125620.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "3 insiders pile into CNTY", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000066/0000911147-23-000066-index.htm", "trade_date": "2023-09-11", "timestamp": "2023-09-11", "mins": 1654070}, {"id": "0000911147-23-000068", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Peter Hoetzinger", "who_key": "HOETZINGER PETER", "role": "Vice Chairman/Co CEO/President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 43200.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CNTY draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000068/0000911147-23-000068-index.htm", "trade_date": "2023-09-11", "timestamp": "2023-09-11", "mins": 1654070}, {"id": "0000911147-23-000070", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Margaret Stapleton", "who_key": "Stapleton Margaret", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 126250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CFO files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000070/0000911147-23-000070-index.htm", "trade_date": "2023-09-11", "timestamp": "2023-09-11", "mins": 1654070}, {"id": "0000911147-23-000012", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Eduard M. Berger", "who_key": "BERGER EDUARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000012/0000911147-23-000012-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913270}, {"id": "0000911147-23-000014", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Dinah Corbaci", "who_key": "CORBACI DINAH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000014/0000911147-23-000014-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913270}, {"id": "0000911147-23-000016", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Erwin Et Al Haitzmann", "who_key": "HAITZMANN ERWIN ET AL", "role": "Chairman of the Board/Co CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000016/0000911147-23-000016-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913270}, {"id": "0000911147-23-000018", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Peter Hoetzinger", "who_key": "HOETZINGER PETER", "role": "Vice Chairman/Co CEO/President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on CNTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000018/0000911147-23-000018-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913270}], "recent_buys": [{"id": "0000911147-23-000078", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Peter Hoetzinger", "who_key": "HOETZINGER PETER", "role": "Vice Chairman/Co CEO/President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5870.2, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO drops $6K on CNTY", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000078/0000911147-23-000078-index.htm", "trade_date": "2023-09-14", "timestamp": "2023-09-14", "mins": 1649750}, {"id": "0000911147-23-000076", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Peter Hoetzinger", "who_key": "HOETZINGER PETER", "role": "Vice Chairman/Co CEO/President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 47830.4, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO loads up: $48K into CNTY", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000076/0000911147-23-000076-index.htm", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652630}, {"id": "0000911147-23-000072", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Nikolaus Strohriegel", "who_key": "STROHRIEGEL NIKOLAUS", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14294.56, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "President buys $14K of CNTY", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000072/0000911147-23-000072-index.htm", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652630}, {"id": "0000911147-23-000068", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Peter Hoetzinger", "who_key": "HOETZINGER PETER", "role": "Vice Chairman/Co CEO/President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 43200.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CNTY draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000068/0000911147-23-000068-index.htm", "trade_date": "2023-09-11", "timestamp": "2023-09-11", "mins": 1654070}, {"id": "0000911147-23-000066", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Erwin Et Al Haitzmann", "who_key": "HAITZMANN ERWIN ET AL", "role": "Chairman of the Board/Co CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 125620.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "3 insiders pile into CNTY", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000066/0000911147-23-000066-index.htm", "trade_date": "2023-09-11", "timestamp": "2023-09-11", "mins": 1654070}, {"id": "0000911147-22-000012", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Erwin Et Al Haitzmann", "who_key": "HAITZMANN ERWIN ET AL", "role": "Chairman of the Board/Co CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 84059.57, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "4 insiders now buying CNTY", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114722000012/0000911147-22-000012-index.htm", "trade_date": "2022-03-10", "timestamp": "2022-03-10", "mins": 2446070}, {"id": "0000911147-20-000053", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Nikolaus Strohriegel", "who_key": "STROHRIEGEL NIKOLAUS", "role": "Senior VP Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7579.44, "score": 22.7, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider cluster: 4 buying CNTY", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114720000053/0000911147-20-000053-index.htm", "trade_date": "2020-05-22", "timestamp": "2020-05-22", "mins": 3392150}, {"id": "0000911147-20-000031", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Nikolaus Strohriegel", "who_key": "STROHRIEGEL NIKOLAUS", "role": "Senior VP Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10402.0, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "4 insiders pile into CNTY", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114720000031/0000911147-20-000031-index.htm", "trade_date": "2020-03-24", "timestamp": "2020-03-24", "mins": 3477110}, {"id": "0000911147-20-000023", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Peter Hoetzinger", "who_key": "HOETZINGER PETER", "role": "Vice Chairman/Co CEO/President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 337500.0, "score": 70.4, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "4 insiders now buying CNTY", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114720000023/0000911147-20-000023-index.htm", "trade_date": "2020-03-20", "timestamp": "2020-03-20", "mins": 3482870}, {"id": "0000911147-18-000059", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Peter Hoetzinger", "who_key": "HOETZINGER PETER", "role": "Vice Chairman/Co CEO/President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 74634.91, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "The whole bench is buying CNTY \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114718000059/0000911147-18-000059-index.htm", "trade_date": "2018-12-21", "timestamp": "2018-12-21", "mins": 4138070}, {"id": "0000911147-18-000057", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Erwin Et Al Haitzmann", "who_key": "HAITZMANN ERWIN ET AL", "role": "Chairman of the Board/Co CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 85767.95, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "That makes 4 insiders into CNTY", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114718000057/0000911147-18-000057-index.htm", "trade_date": "2018-11-16", "timestamp": "2018-11-16", "mins": 4188470}, {"id": "0001140361-14-046422", "src": "INSIDERS", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Erwin Et Al Haitzmann", "who_key": "HAITZMANN ERWIN ET AL", "role": "Chairman of the Board/Co CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 68250.0, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "4 insiders pile into CNTY", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036114046422/0001140361-14-046422-index.htm", "trade_date": "2014-12-23", "timestamp": "2014-12-23", "mins": 6239030}], "institutional": [{"id": "13DG-0002100119-26-000376", "src": "13DG", "ticker": "CNTY", "cik": "911147", "company": "CENTURY CASINOS INC /CO/", "company_raw": "CENTURY CASINOS INC /CO/", "who": "Century Casinos Inc /Co/", "who_key": "CENTURY CASINOS INC /CO/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CENTURY CASINOS INC /CO/ crosses 5% of CNTY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/911147/0002100119-26-000376-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}], "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": "Century Casinos, Inc. - Common Stock", "new_value": "CENTURY CASINOS INC /CO/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000911147", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000911147", "applied": 1, "detected_at": "2026-09-11T07:45:18.258031"}]}, "key_people": [{"who": "Erwin Et Al Haitzmann", "who_key": "HAITZMANN ERWIN ET AL", "role": "Chairman of the Board/Co CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 896975.02, "sold": 9074442.035, "net": -8177467.015000001, "trades": 24, "top_score": 63.3, "lean": "selling", "history": [{"action": "BUY", "amount": 125620.0, "date": "2023-09-11", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000066/0000911147-23-000066-index.htm"}, {"action": "BUY", "amount": 84059.57, "date": "2022-03-10", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114722000012/0000911147-22-000012-index.htm"}, {"action": "SELL", "amount": 225338.4, "date": "2020-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114720000095/0000911147-20-000095-index.htm"}, {"action": "BUY", "amount": 85767.95, "date": "2018-11-16", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114718000057/0000911147-18-000057-index.htm"}, {"action": "SELL", "amount": 849689.58, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114718000027/0000911147-18-000027-index.htm"}, {"action": "SELL", "amount": 380053.55, "date": "2017-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114717000036/0000911147-17-000036-index.htm"}, {"action": "SELL", "amount": 97386.48, "date": "2015-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000083/0000911147-15-000083-index.htm"}, {"action": "SELL", "amount": 864292.7, "date": "2015-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000062/0000911147-15-000062-index.htm"}, {"action": "SELL", "amount": 74931.2, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000043/0000911147-15-000043-index.htm"}, {"action": "SELL", "amount": 94039.95, "date": "2015-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000039/0000911147-15-000039-index.htm"}, {"action": "BUY", "amount": 68250.0, "date": "2014-12-23", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036114046422/0001140361-14-046422-index.htm"}, {"action": "SELL", "amount": 525000.0, "date": "2013-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036113034320/0001140361-13-034320-index.htm"}, {"action": "BUY", "amount": 454882.5, "date": "2013-08-14", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036113033387/0001140361-13-033387-index.htm"}, {"action": "BUY", "amount": 47540.0, "date": "2012-12-06", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036112050065/0001140361-12-050065-index.htm"}, {"action": "BUY", "amount": 25500.0, "date": "2012-12-06", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036112050428/0001140361-12-050428-index.htm"}, {"action": "BUY", "amount": 5355.0, "date": "2012-08-29", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036112039018/0001140361-12-039018-index.htm"}, {"action": "SELL", "amount": 797500.0, "date": "2005-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036105004698/0001140361-05-004698-index.htm"}, {"action": "SELL", "amount": 797500.0, "date": "2005-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036105004722/0001140361-05-004722-index.htm"}, {"action": "SELL", "amount": 1696707.0, "date": "2005-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036105001689/0001140361-05-001689-index.htm"}, {"action": "SELL", "amount": 81000.0, "date": "2005-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036105001130/0001140361-05-001130-index.htm"}, {"action": "SELL", "amount": 149921.875, "date": "2005-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036105001007/0001140361-05-001007-index.htm"}, {"action": "SELL", "amount": 98430.0, "date": "2005-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036105000894/0001140361-05-000894-index.htm"}, {"action": "SELL", "amount": 2150378.6999999997, "date": "2005-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036105000227/0001140361-05-000227-index.htm"}, {"action": "SELL", "amount": 192272.6, "date": "2005-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036105000210/0001140361-05-000210-index.htm"}], "latest": {"action": "BUY", "amount": 125620.0, "date": "2023-09-11", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000066/0000911147-23-000066-index.htm"}}, {"who": "Peter Hoetzinger", "who_key": "HOETZINGER PETER", "role": "Vice Chairman/Co CEO/President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1159911.93, "sold": 8203108.9036, "net": -7043196.9736, "trades": 27, "top_score": 70.4, "lean": "selling", "history": [{"action": "BUY", "amount": 5870.2, "date": "2023-09-14", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000078/0000911147-23-000078-index.htm"}, {"action": "BUY", "amount": 47830.4, "date": "2023-09-12", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000076/0000911147-23-000076-index.htm"}, {"action": "BUY", "amount": 43200.0, "date": "2023-09-11", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000068/0000911147-23-000068-index.htm"}, {"action": "SELL", "amount": 785555.2999999999, "date": "2020-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114720000097/0000911147-20-000097-index.htm"}, {"action": "BUY", "amount": 337500.0, "date": "2020-03-20", "score": 70.4, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114720000023/0000911147-20-000023-index.htm"}, {"action": "BUY", "amount": 74634.91, "date": "2018-12-21", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114718000059/0000911147-18-000059-index.htm"}, {"action": "SELL", "amount": 846452.82, "date": "2018-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114718000036/0000911147-18-000036-index.htm"}, {"action": "SELL", "amount": 410016.82, "date": "2017-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114717000038/0000911147-17-000038-index.htm"}, {"action": "SELL", "amount": 71324.5, "date": "2015-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000081/0000911147-15-000081-index.htm"}, {"action": "SELL", "amount": 143923.0, "date": "2015-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000079/0000911147-15-000079-index.htm"}, {"action": "SELL", "amount": 521563.55, "date": "2015-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000070/0000911147-15-000070-index.htm"}, {"action": "SELL", "amount": 183782.84000000003, "date": "2015-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000064/0000911147-15-000064-index.htm"}, {"action": "SELL", "amount": 183509.75999999998, "date": "2015-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000068/0000911147-15-000068-index.htm"}, {"action": "SELL", "amount": 127920.78, "date": "2015-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000060/0000911147-15-000060-index.htm"}, {"action": "SELL", "amount": 127920.78, "date": "2015-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000066/0000911147-15-000066-index.htm"}, {"action": "SELL", "amount": 190524.5, "date": "2015-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000058/0000911147-15-000058-index.htm"}, {"action": "SELL", "amount": 81976.0, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000045/0000911147-15-000045-index.htm"}, {"action": "SELL", "amount": 178707.2, "date": "2015-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000041/0000911147-15-000041-index.htm"}, {"action": "BUY", "amount": 71710.0, "date": "2014-12-08", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036114044507/0001140361-14-044507-index.htm"}, {"action": "SELL", "amount": 540000.0, "date": "2013-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036113034204/0001140361-13-034204-index.htm"}, {"action": "BUY", "amount": 276583.21, "date": "2013-08-14", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036113033391/0001140361-13-033391-index.htm"}, {"action": "BUY", "amount": 276583.21, "date": "2013-08-14", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036113033904/0001140361-13-033904-index.htm"}, {"action": "BUY", "amount": 26000.0, "date": "2012-12-05", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036112050069/0001140361-12-050069-index.htm"}, {"action": "SELL", "amount": 952287.5, "date": "2005-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036105004697/0001140361-05-004697-index.htm"}, {"action": "SELL", "amount": 952287.5, "date": "2005-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036105004721/0001140361-05-004721-index.htm"}], "latest": {"action": "BUY", "amount": 5870.2, "date": "2023-09-14", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114723000078/0000911147-23-000078-index.htm"}}, {"who": "Lloyd I. Miller III", "who_key": "MILLER LLOYD I III", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 101495.0, "sold": 7832455.2471, "net": -7730960.2471, "trades": 28, "top_score": 30.8, "lean": "selling", "history": [{"action": "SELL", "amount": 647863.9944, "date": "2005-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919105013189/0001209191-05-013189-index.htm"}, {"action": "SELL", "amount": 484753.28, "date": "2005-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919105012370/0001209191-05-012370-index.htm"}, {"action": "SELL", "amount": 375918.39999999997, "date": "2005-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919105004575/0001209191-05-004575-index.htm"}, {"action": "SELL", "amount": 99960.0, "date": "2005-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919105004356/0001209191-05-004356-index.htm"}, {"action": "SELL", "amount": 743105.0399999999, "date": "2004-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104059301/0001209191-04-059301-index.htm"}, {"action": "SELL", "amount": 54452.16, "date": "2004-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104058053/0001209191-04-058053-index.htm"}, {"action": "SELL", "amount": 149787.84000000003, "date": "2004-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104057887/0001209191-04-057887-index.htm"}, {"action": "SELL", "amount": 17760.0, "date": "2004-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104056704/0001209191-04-056704-index.htm"}, {"action": "SELL", "amount": 426661.44570000004, "date": "2004-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104056512/0001209191-04-056512-index.htm"}, {"action": "SELL", "amount": 9009.0, "date": "2004-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104054819/0001209191-04-054819-index.htm"}, {"action": "SELL", "amount": 16379.999999999998, "date": "2004-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104054201/0001209191-04-054201-index.htm"}, {"action": "SELL", "amount": 807149.7846, "date": "2004-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104053796/0001209191-04-053796-index.htm"}, {"action": "SELL", "amount": 151600.0, "date": "2004-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104053274/0001209191-04-053274-index.htm"}, {"action": "SELL", "amount": 311100.5424, "date": "2004-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104051281/0001209191-04-051281-index.htm"}, {"action": "SELL", "amount": 11556.26, "date": "2004-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104050968/0001209191-04-050968-index.htm"}, {"action": "SELL", "amount": 19495.09, "date": "2004-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104050373/0001209191-04-050373-index.htm"}, {"action": "SELL", "amount": 49159.409999999996, "date": "2004-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104050135/0001209191-04-050135-index.htm"}, {"action": "SELL", "amount": 11849.0, "date": "2004-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104049331/0001209191-04-049331-index.htm"}, {"action": "SELL", "amount": 91139.72, "date": "2004-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104049215/0001209191-04-049215-index.htm"}, {"action": "SELL", "amount": 78754.28, "date": "2004-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104048746/0001209191-04-048746-index.htm"}, {"action": "SELL", "amount": 1315000.0, "date": "2004-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104033135/0001209191-04-033135-index.htm"}, {"action": "SELL", "amount": 960000.0, "date": "2004-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104031814/0001209191-04-031814-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2004-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919104031328/0001209191-04-031328-index.htm"}, {"action": "BUY", "amount": 4200.0, "date": "2003-12-04", "score": 21.1, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919103034100/0001209191-03-034100-index.htm"}, {"action": "BUY", "amount": 29000.0, "date": "2003-10-29", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919103027702/0001209191-03-027702-index.htm"}], "latest": {"action": "SELL", "amount": 647863.9944, "date": "2005-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000120919105013189/0001209191-05-013189-index.htm"}}, {"who": "Thomas Graf", "who_key": "Graf Thomas", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2909648.6725000003, "net": -2909648.6725000003, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 641144.53, "date": "2004-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114704000044/0000911147-04-000044-index.htm"}, {"action": "SELL", "amount": 508542.06000000006, "date": "2004-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114704000043/0000911147-04-000043-index.htm"}, {"action": "SELL", "amount": 23620.800000000003, "date": "2004-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114704000041/0000911147-04-000041-index.htm"}, {"action": "SELL", "amount": 629820.0, "date": "2004-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114704000042/0000911147-04-000042-index.htm"}, {"action": "SELL", "amount": 340321.28250000003, "date": "2004-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114704000040/0000911147-04-000040-index.htm"}, {"action": "SELL", "amount": 80300.0, "date": "2004-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000130892404000005/0001308924-04-000005-index.htm"}, {"action": "SELL", "amount": 155300.0, "date": "2004-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000130892404000004/0001308924-04-000004-index.htm"}, {"action": "SELL", "amount": 150200.0, "date": "2004-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000130892404000003/0001308924-04-000003-index.htm"}, {"action": "SELL", "amount": 230400.0, "date": "2004-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000130892404000002/0001308924-04-000002-index.htm"}, {"action": "SELL", "amount": 150000.0, "date": "2004-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000130892404000001/0001308924-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 641144.53, "date": "2004-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114704000044/0000911147-04-000044-index.htm"}}, {"who": "Gottfried Schellmann", "who_key": "SCHELLMANN GOTTFRIED", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 630853.8, "net": -630853.8, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8100.0, "date": "2016-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114716000142/0000911147-16-000142-index.htm"}, {"action": "SELL", "amount": 23700.0, "date": "2016-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114716000139/0000911147-16-000139-index.htm"}, {"action": "SELL", "amount": 15450.0, "date": "2015-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114716000095/0000911147-16-000095-index.htm"}, {"action": "SELL", "amount": 69055.0, "date": "2015-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000075/0000911147-15-000075-index.htm"}, {"action": "SELL", "amount": 9345.24, "date": "2014-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036114025784/0001140361-14-025784-index.htm"}, {"action": "SELL", "amount": 24380.0, "date": "2014-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036114025107/0001140361-14-025107-index.htm"}, {"action": "SELL", "amount": 2894.76, "date": "2014-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036114025781/0001140361-14-025781-index.htm"}, {"action": "SELL", "amount": 12300.0, "date": "2014-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036114024870/0001140361-14-024870-index.htm"}, {"action": "SELL", "amount": 23850.0, "date": "2014-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036114023983/0001140361-14-023983-index.htm"}, {"action": "SELL", "amount": 15260.0, "date": "2014-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036114023050/0001140361-14-023050-index.htm"}, {"action": "SELL", "amount": 10410.0, "date": "2014-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036114023045/0001140361-14-023045-index.htm"}, {"action": "SELL", "amount": 62500.0, "date": "2013-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036113037254/0001140361-13-037254-index.htm"}, {"action": "SELL", "amount": 1220.0, "date": "2013-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036113036695/0001140361-13-036695-index.htm"}, {"action": "SELL", "amount": 1200.0, "date": "2013-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036113036128/0001140361-13-036128-index.htm"}, {"action": "SELL", "amount": 1180.0, "date": "2013-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036113035798/0001140361-13-035798-index.htm"}, {"action": "SELL", "amount": 1160.0, "date": "2013-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036113035421/0001140361-13-035421-index.htm"}, {"action": "SELL", "amount": 43436.8, "date": "2005-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036105001973/0001140361-05-001973-index.htm"}, {"action": "SELL", "amount": 135863.2, "date": "2005-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036105001947/0001140361-05-001947-index.htm"}, {"action": "SELL", "amount": 169548.8, "date": "2005-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036105001971/0001140361-05-001971-index.htm"}], "latest": {"action": "SELL", "amount": 8100.0, "date": "2016-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114716000142/0000911147-16-000142-index.htm"}}, {"who": "Andreas Terler", "who_key": "TERLER ANDREAS", "role": "Senior VP Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 354750.0, "net": -354750.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 354750.0, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114721000044/0000911147-21-000044-index.htm"}], "latest": {"action": "SELL", "amount": 354750.0, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114721000044/0000911147-21-000044-index.htm"}}, {"who": "Robert S. Eichberg", "who_key": "EICHBERG ROBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 226000.0, "net": -226000.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 114000.0, "date": "2015-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000073/0000911147-15-000073-index.htm"}, {"action": "SELL", "amount": 60000.0, "date": "2013-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036113037052/0001140361-13-037052-index.htm"}, {"action": "SELL", "amount": 52000.0, "date": "2006-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036106006234/0001140361-06-006234-index.htm"}], "latest": {"action": "SELL", "amount": 114000.0, "date": "2015-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000073/0000911147-15-000073-index.htm"}}, {"who": "Dinah Corbaci", "who_key": "CORBACI DINAH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 208990.0, "net": -208990.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 119840.0, "date": "2019-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114719000036/0000911147-19-000036-index.htm"}, {"action": "SELL", "amount": 34650.0, "date": "2015-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114715000093/0000911147-15-000093-index.htm"}, {"action": "SELL", "amount": 10283.0, "date": "2012-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036112002783/0001140361-12-002783-index.htm"}, {"action": "SELL", "amount": 767.0, "date": "2012-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036112002781/0001140361-12-002781-index.htm"}, {"action": "SELL", "amount": 700.0, "date": "2012-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036112002077/0001140361-12-002077-index.htm"}, {"action": "SELL", "amount": 1400.0, "date": "2012-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036113036352/0001140361-13-036352-index.htm"}, {"action": "SELL", "amount": 41350.0, "date": "2005-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000114036105010407/0001140361-05-010407-index.htm"}], "latest": {"action": "SELL", "amount": 119840.0, "date": "2019-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911147/000091114719000036/0000911147-19-000036-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000911147-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000911147-26-000042", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000911147-26-000039", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-24", "title": "Form EFFECT", "accession": "9999999995-26-002110", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000911147-26-000035", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-11", "title": "Shelf registration", "accession": "0001140361-26-024930", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-28", "title": "Form DEFA14A", "accession": "0000911147-26-000033", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000911147-26-000031", "price_sensitive": true}, {"form": "3", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002135395-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0002133434-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0002133434-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0000911147-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000911147-26-000024", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000911147-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000911147-26-000018", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0000911147-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000376", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000921", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001562762-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001562762-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001562762-26-000031", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-18", "title": "Annual report", "accession": "0000911147-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0000911147-26-000006", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001535264-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-20", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000008", "price_sensitive": false}], "performance": {"ticker": "CNTY", "has_prices": true, "summary": {"n": 25, "avg": -0.76295571455171, "win_rate": 0.04, "best": 0.052173913043478314, "worst": -0.8914798206278027, "as_of": "2026-08-07"}, "buys": [{"who": "HOETZINGER PETER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman/Co CEO/President, Director", "amount": 5870.2, "date": "2023-09-14", "score": 35.1, "ref_price": 5.9, "return": -0.7949152542372881}, {"who": "HOETZINGER PETER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman/Co CEO/President, Director", "amount": 47830.4, "date": "2023-09-12", "score": 45.4, "ref_price": 5.61, "return": -0.7843137254901961}, {"who": "STROHRIEGEL NIKOLAUS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 14294.56, "date": "2023-09-12", "score": 34.9, "ref_price": 5.61, "return": -0.7843137254901961}, {"who": "HOETZINGER PETER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman/Co CEO/President, Director", "amount": 43200.0, "date": "2023-09-11", "score": 45.6, "ref_price": 5.63, "return": -0.7850799289520426}, {"who": "HAITZMANN ERWIN ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board/Co CEO, Director", "amount": 125620.0, "date": "2023-09-11", "score": 52.1, "ref_price": 5.63, "return": -0.7850799289520426}, {"who": "HAITZMANN ERWIN ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board/Co CEO, Director", "amount": 84059.57, "date": "2022-03-10", "score": 50.4, "ref_price": 11.15, "return": -0.8914798206278027}, {"who": "STROHRIEGEL NIKOLAUS", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP Operations", "amount": 7579.44, "date": "2020-05-22", "score": 22.7, "ref_price": 4.88, "return": -0.7520491803278688}, {"who": "STROHRIEGEL NIKOLAUS", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP Operations", "amount": 10402.0, "date": "2020-03-24", "score": 34.8, "ref_price": 2.73, "return": -0.5567765567765568}, {"who": "HOETZINGER PETER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman/Co CEO/President, Director", "amount": 337500.0, "date": "2020-03-20", "score": 70.4, "ref_price": 1.15, "return": 0.052173913043478314}, {"who": "HOETZINGER PETER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman/Co CEO/President, Director", "amount": 74634.91, "date": "2018-12-21", "score": 62.5, "ref_price": 6.68, "return": -0.8188622754491018}, {"who": "HAITZMANN ERWIN ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board/Co CEO, Director", "amount": 85767.95, "date": "2018-11-16", "score": 63.3, "ref_price": 7.05, "return": -0.8283687943262411}, {"who": "HAITZMANN ERWIN ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board/Co CEO, Director", "amount": 68250.0, "date": "2014-12-23", "score": 47.1, "ref_price": 6.38, "return": -0.8103448275862069}, {"who": "HOETZINGER PETER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman/Co CEO/President, Director", "amount": 71710.0, "date": "2014-12-08", "score": 48.4, "ref_price": 6.38, "return": -0.8103448275862069}, {"who": "HOETZINGER PETER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman/Co CEO/President, Director", "amount": 276583.21, "date": "2013-08-14", "score": 54.3, "ref_price": 6.38, "return": -0.8103448275862069}, {"who": "HOETZINGER PETER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman/Co CEO/President, Director", "amount": 276583.21, "date": "2013-08-14", "score": 54.3, "ref_price": 6.38, "return": -0.8103448275862069}, {"who": "HAITZMANN ERWIN ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board/Co CEO, Director", "amount": 454882.5, "date": "2013-08-14", "score": 56.9, "ref_price": 6.38, "return": -0.8103448275862069}, {"who": "HAITZMANN ERWIN ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board/Co CEO, Director", "amount": 25500.0, "date": "2012-12-06", "score": 42.2, "ref_price": 6.38, "return": -0.8103448275862069}, {"who": "HAITZMANN ERWIN ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board/Co CEO, Director", "amount": 47540.0, "date": "2012-12-06", "score": 45.3, "ref_price": 6.38, "return": -0.8103448275862069}, {"who": "HOETZINGER PETER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman/Co CEO/President, Director", "amount": 26000.0, "date": "2012-12-05", "score": 42.3, "ref_price": 6.38, "return": -0.8103448275862069}, {"who": "HAITZMANN ERWIN ET AL", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board/Co CEO, Director", "amount": 5355.0, "date": "2012-08-29", "score": 34.7, "ref_price": 6.38, "return": -0.8103448275862069}, {"who": "MILLER LLOYD I III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4200.0, "date": "2003-12-04", "score": 21.1, "ref_price": 6.38, "return": -0.8103448275862069}, {"who": "MILLER LLOYD I III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29000.0, "date": "2003-10-29", "score": 30.8, "ref_price": 6.38, "return": -0.8103448275862069}, {"who": "MILLER LLOYD I III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22910.0, "date": "2003-10-24", "score": 29.2, "ref_price": 6.38, "return": -0.8103448275862069}, {"who": "MILLER LLOYD I III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21315.0, "date": "2003-10-23", "score": 28.8, "ref_price": 6.38, "return": -0.8103448275862069}, {"who": "MILLER LLOYD I III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24070.0, "date": "2003-10-22", "score": 29.4, "ref_price": 6.38, "return": -0.8103448275862069}]}, "price_series": [{"date": "2016-07-29", "close": 6.38, "volume": 49285.0}, {"date": "2016-08-01", "close": 6.27, "volume": 24360.0}, {"date": "2016-08-02", "close": 6.11, "volume": 25727.0}, {"date": "2016-08-03", "close": 6.24, "volume": 90748.0}, {"date": "2016-08-04", "close": 6.28, "volume": 67386.0}, {"date": "2016-08-05", "close": 6.44, "volume": 71881.0}, {"date": "2016-08-08", "close": 6.29, "volume": 45470.0}, {"date": "2016-08-09", "close": 6.31, "volume": 43403.0}, {"date": "2016-08-10", "close": 6.16, "volume": 18622.0}, {"date": "2016-08-11", "close": 6.15, "volume": 40404.0}, {"date": "2016-08-12", "close": 6.31, "volume": 54977.0}, {"date": "2016-08-15", "close": 6.28, "volume": 29809.0}, {"date": "2016-08-16", "close": 6.41, "volume": 76779.0}, {"date": "2016-08-17", "close": 6.46, "volume": 37869.0}, {"date": "2016-08-18", "close": 6.48, "volume": 24456.0}, {"date": "2016-08-19", "close": 6.44, "volume": 57722.0}, {"date": "2016-08-22", "close": 6.39, "volume": 39467.0}, {"date": "2016-08-23", "close": 6.76, "volume": 86817.0}, {"date": "2016-08-24", "close": 6.71, "volume": 39898.0}, {"date": "2016-08-25", "close": 6.57, "volume": 15300.0}, {"date": "2016-08-26", "close": 6.46, "volume": 21286.0}, {"date": "2016-08-29", "close": 6.41, "volume": 23921.0}, {"date": "2016-08-30", "close": 6.44, "volume": 19651.0}, {"date": "2016-08-31", "close": 6.39, "volume": 58312.0}, {"date": "2016-09-01", "close": 6.36, "volume": 40816.0}, {"date": "2016-09-02", "close": 6.38, "volume": 17672.0}, {"date": "2016-09-06", "close": 6.48, "volume": 37874.0}, {"date": "2016-09-07", "close": 6.42, "volume": 49026.0}, {"date": "2016-09-08", "close": 6.57, "volume": 36822.0}, {"date": "2016-09-09", "close": 6.57, "volume": 54313.0}, {"date": "2016-09-12", "close": 6.53, "volume": 31953.0}, {"date": "2016-09-13", "close": 6.43, "volume": 50952.0}, {"date": "2016-09-14", "close": 6.4, "volume": 29787.0}, {"date": "2016-09-15", "close": 6.37, "volume": 27155.0}, {"date": "2016-09-16", "close": 6.39, "volume": 58248.0}, {"date": "2016-09-19", "close": 6.3, "volume": 12744.0}, {"date": "2016-09-20", "close": 6.37, "volume": 33385.0}, {"date": "2016-09-21", "close": 6.52, "volume": 13520.0}, {"date": "2016-09-22", "close": 6.75, "volume": 21390.0}, {"date": "2016-09-23", "close": 6.77, "volume": 17692.0}, {"date": "2016-09-26", "close": 6.79, "volume": 31870.0}, {"date": "2016-09-27", "close": 6.8, "volume": 41712.0}, {"date": "2016-09-28", "close": 6.8, "volume": 65643.0}, {"date": "2016-09-29", "close": 6.76, "volume": 33577.0}, {"date": "2016-09-30", "close": 6.91, "volume": 23771.0}, {"date": "2016-10-03", "close": 6.7, "volume": 25932.0}, {"date": "2016-10-04", "close": 6.47, "volume": 44605.0}, {"date": "2016-10-05", "close": 6.54, "volume": 49253.0}, {"date": "2016-10-06", "close": 6.62, "volume": 30418.0}, {"date": "2016-10-07", "close": 6.61, "volume": 36328.0}, {"date": "2016-10-10", "close": 6.79, "volume": 10993.0}, {"date": "2016-10-11", "close": 6.67, "volume": 17347.0}, {"date": "2016-10-12", "close": 6.71, "volume": 9370.0}, {"date": "2016-10-13", "close": 6.54, "volume": 15871.0}, {"date": "2016-10-14", "close": 6.57, "volume": 13042.0}, {"date": "2016-10-17", "close": 6.51, "volume": 14877.0}, {"date": "2016-10-18", "close": 6.51, "volume": 8674.0}, {"date": "2016-10-19", "close": 6.53, "volume": 27307.0}, {"date": "2016-10-20", "close": 6.54, "volume": 24803.0}, {"date": "2016-10-21", "close": 6.47, "volume": 13946.0}, {"date": "2016-10-24", "close": 6.7, "volume": 21594.0}, {"date": "2016-10-25", "close": 6.63, "volume": 36344.0}, {"date": "2016-10-26", "close": 6.48, "volume": 8687.0}, {"date": "2016-10-27", "close": 6.4, "volume": 16519.0}, {"date": "2016-10-28", "close": 6.41, "volume": 35552.0}, {"date": "2016-10-31", "close": 6.34, "volume": 47423.0}, {"date": "2016-11-01", "close": 6.06, "volume": 56662.0}, {"date": "2016-11-02", "close": 6.17, "volume": 29582.0}, {"date": "2016-11-03", "close": 6.2, "volume": 36613.0}, {"date": "2016-11-04", "close": 6.28, "volume": 38522.0}, {"date": "2016-11-07", "close": 6.43, "volume": 46320.0}, {"date": "2016-11-08", "close": 6.42, "volume": 35962.0}, {"date": "2016-11-09", "close": 6.59, "volume": 45370.0}, {"date": "2016-11-10", "close": 6.54, "volume": 105108.0}, {"date": "2016-11-11", "close": 6.68, "volume": 188067.0}, {"date": "2016-11-14", "close": 6.6, "volume": 45589.0}, {"date": "2016-11-15", "close": 6.51, "volume": 36488.0}, {"date": "2016-11-16", "close": 6.64, "volume": 22755.0}, {"date": "2016-11-17", "close": 6.61, "volume": 34274.0}, {"date": "2016-11-18", "close": 6.65, "volume": 63626.0}, {"date": "2016-11-21", "close": 6.65, "volume": 48770.0}, {"date": "2016-11-22", "close": 6.65, "volume": 57993.0}, {"date": "2016-11-23", "close": 6.85, "volume": 24136.0}, {"date": "2016-11-25", "close": 6.87, "volume": 11704.0}, {"date": "2016-11-28", "close": 6.68, "volume": 31160.0}, {"date": "2016-11-29", "close": 6.96, "volume": 149585.0}, {"date": "2016-11-30", "close": 6.9, "volume": 42328.0}, {"date": "2016-12-01", "close": 6.95, "volume": 30412.0}, {"date": "2016-12-02", "close": 6.95, "volume": 30102.0}, {"date": "2016-12-05", "close": 7.07, "volume": 89042.0}, {"date": "2016-12-06", "close": 7.19, "volume": 48263.0}, {"date": "2016-12-07", "close": 7.17, "volume": 33463.0}, {"date": "2016-12-08", "close": 7.31, "volume": 66091.0}, {"date": "2016-12-09", "close": 7.46, "volume": 45355.0}, {"date": "2016-12-12", "close": 7.47, "volume": 42092.0}, {"date": "2016-12-13", "close": 7.45, "volume": 23793.0}, {"date": "2016-12-14", "close": 7.47, "volume": 52982.0}, {"date": "2016-12-15", "close": 7.68, "volume": 79172.0}, {"date": "2016-12-16", "close": 7.96, "volume": 110018.0}, {"date": "2016-12-19", "close": 7.98, "volume": 66117.0}, {"date": "2016-12-20", "close": 8.24, "volume": 79809.0}, {"date": "2016-12-21", "close": 7.85, "volume": 100079.0}, {"date": "2016-12-22", "close": 7.93, "volume": 43693.0}, {"date": "2016-12-23", "close": 7.74, "volume": 21759.0}, {"date": "2016-12-27", "close": 7.71, "volume": 34668.0}, {"date": "2016-12-28", "close": 7.78, "volume": 36465.0}, {"date": "2016-12-29", "close": 7.71, "volume": 48547.0}, {"date": "2016-12-30", "close": 8.23, "volume": 60600.0}, {"date": "2017-01-03", "close": 7.84, "volume": 50670.0}, {"date": "2017-01-04", "close": 7.9, "volume": 21669.0}, {"date": "2017-01-05", "close": 7.68, "volume": 29547.0}, {"date": "2017-01-06", "close": 7.67, "volume": 21877.0}, {"date": "2017-01-09", "close": 7.46, "volume": 17906.0}, {"date": "2017-01-10", "close": 7.68, "volume": 21085.0}, {"date": "2017-01-11", "close": 7.65, "volume": 14374.0}, {"date": "2017-01-12", "close": 7.4, "volume": 23075.0}, {"date": "2017-01-13", "close": 7.47, "volume": 13110.0}, {"date": "2017-01-17", "close": 7.49, "volume": 26255.0}, {"date": "2017-01-18", "close": 7.44, "volume": 18815.0}, {"date": "2017-01-19", "close": 7.42, "volume": 14832.0}, {"date": "2017-01-20", "close": 7.43, "volume": 11794.0}, {"date": "2017-01-23", "close": 7.3, "volume": 22614.0}, {"date": "2017-01-24", "close": 7.28, "volume": 14645.0}, {"date": "2017-01-25", "close": 7.26, "volume": 24490.0}, {"date": "2017-01-26", "close": 7.11, "volume": 17314.0}, {"date": "2017-01-27", "close": 7.15, "volume": 19892.0}, {"date": "2017-01-30", "close": 7.04, "volume": 50877.0}, {"date": "2017-01-31", "close": 7.05, "volume": 42338.0}, {"date": "2017-02-01", "close": 7.04, "volume": 33778.0}, {"date": "2017-02-02", "close": 6.98, "volume": 19268.0}, {"date": "2017-02-03", "close": 6.98, "volume": 42414.0}, {"date": "2017-02-06", "close": 6.97, "volume": 27771.0}, {"date": "2017-02-07", "close": 6.86, "volume": 24940.0}, {"date": "2017-02-08", "close": 6.73, "volume": 23517.0}, {"date": "2017-02-09", "close": 6.69, "volume": 20156.0}, {"date": "2017-02-10", "close": 6.75, "volume": 20680.0}, {"date": "2017-02-13", "close": 6.74, "volume": 57448.0}, {"date": "2017-02-14", "close": 6.65, "volume": 24730.0}, {"date": "2017-02-15", "close": 6.73, "volume": 34659.0}, {"date": "2017-02-16", "close": 6.7, "volume": 271866.0}, {"date": "2017-02-17", "close": 6.89, "volume": 162930.0}, {"date": "2017-02-21", "close": 6.97, "volume": 36475.0}, {"date": "2017-02-22", "close": 6.93, "volume": 23153.0}, {"date": "2017-02-23", "close": 6.93, "volume": 41772.0}, {"date": "2017-02-24", "close": 7.07, "volume": 75422.0}, {"date": "2017-02-27", "close": 7.0, "volume": 59161.0}, {"date": "2017-02-28", "close": 6.84, "volume": 69762.0}, {"date": "2017-03-01", "close": 7.0, "volume": 33393.0}, {"date": "2017-03-02", "close": 6.85, "volume": 53582.0}, {"date": "2017-03-03", "close": 7.02, "volume": 86602.0}, {"date": "2017-03-06", "close": 6.92, "volume": 29921.0}, {"date": "2017-03-07", "close": 6.94, "volume": 20029.0}, {"date": "2017-03-08", "close": 6.94, "volume": 24794.0}, {"date": "2017-03-09", "close": 6.98, "volume": 37221.0}, {"date": "2017-03-10", "close": 7.28, "volume": 103405.0}, {"date": "2017-03-13", "close": 7.66, "volume": 60600.0}, {"date": "2017-03-14", "close": 7.78, "volume": 25115.0}, {"date": "2017-03-15", "close": 7.71, "volume": 26424.0}, {"date": "2017-03-16", "close": 7.69, "volume": 32489.0}, {"date": "2017-03-17", "close": 7.68, "volume": 93380.0}, {"date": "2017-03-20", "close": 7.62, "volume": 30444.0}, {"date": "2017-03-21", "close": 7.5, "volume": 31376.0}, {"date": "2017-03-22", "close": 7.37, "volume": 38674.0}, {"date": "2017-03-23", "close": 7.64, "volume": 16826.0}, {"date": "2017-03-24", "close": 7.54, "volume": 17277.0}, {"date": "2017-03-27", "close": 7.67, "volume": 17082.0}, {"date": "2017-03-28", "close": 7.68, "volume": 21507.0}, {"date": "2017-03-29", "close": 7.5, "volume": 94701.0}, {"date": "2017-03-30", "close": 7.49, "volume": 39296.0}, {"date": "2017-03-31", "close": 7.56, "volume": 79516.0}, {"date": "2017-04-03", "close": 7.62, "volume": 45006.0}, {"date": "2017-04-04", "close": 7.65, "volume": 30235.0}, {"date": "2017-04-05", "close": 7.64, "volume": 32486.0}, {"date": "2017-04-06", "close": 7.6, "volume": 48276.0}, {"date": "2017-04-07", "close": 7.59, "volume": 15354.0}, {"date": "2017-04-10", "close": 7.37, "volume": 37160.0}, {"date": "2017-04-11", "close": 7.38, "volume": 35941.0}, {"date": "2017-04-12", "close": 7.27, "volume": 223027.0}, {"date": "2017-04-13", "close": 7.21, "volume": 76839.0}, {"date": "2017-04-17", "close": 7.2, "volume": 248663.0}, {"date": "2017-04-18", "close": 7.22, "volume": 142745.0}, {"date": "2017-04-19", "close": 7.35, "volume": 222362.0}, {"date": "2017-04-20", "close": 7.66, "volume": 64954.0}, {"date": "2017-04-21", "close": 7.7, "volume": 77928.0}, {"date": "2017-04-24", "close": 8.26, "volume": 138621.0}, {"date": "2017-04-25", "close": 8.16, "volume": 101836.0}, {"date": "2017-04-26", "close": 8.29, "volume": 116138.0}, {"date": "2017-04-27", "close": 8.27, "volume": 111926.0}, {"date": "2017-04-28", "close": 8.23, "volume": 143922.0}, {"date": "2017-05-01", "close": 8.6, "volume": 223103.0}, {"date": "2017-05-02", "close": 8.59, "volume": 176363.0}, {"date": "2017-05-03", "close": 8.37, "volume": 110171.0}, {"date": "2017-05-04", "close": 8.61, "volume": 83604.0}, {"date": "2017-05-05", "close": 8.1, "volume": 214428.0}, {"date": "2017-05-08", "close": 8.74, "volume": 183476.0}, {"date": "2017-05-09", "close": 8.68, "volume": 162754.0}, {"date": "2017-05-10", "close": 8.58, "volume": 113096.0}, {"date": "2017-05-11", "close": 8.29, "volume": 62915.0}, {"date": "2017-05-12", "close": 8.23, "volume": 31267.0}, {"date": "2017-05-15", "close": 8.28, "volume": 145859.0}, {"date": "2017-05-16", "close": 8.21, "volume": 122904.0}, {"date": "2017-05-17", "close": 8.01, "volume": 85413.0}, {"date": "2017-05-18", "close": 7.87, "volume": 102387.0}, {"date": "2017-05-19", "close": 7.82, "volume": 120924.0}, {"date": "2017-05-22", "close": 7.9, "volume": 124043.0}, {"date": "2017-05-23", "close": 7.89, "volume": 101377.0}, {"date": "2017-05-24", "close": 7.95, "volume": 66280.0}, {"date": "2017-05-25", "close": 8.0, "volume": 68762.0}, {"date": "2017-05-26", "close": 8.06, "volume": 33262.0}, {"date": "2017-05-30", "close": 7.92, "volume": 84067.0}, {"date": "2017-05-31", "close": 7.81, "volume": 74181.0}, {"date": "2017-06-01", "close": 7.9, "volume": 67061.0}, {"date": "2017-06-02", "close": 8.02, "volume": 114062.0}, {"date": "2017-06-05", "close": 7.71, "volume": 94113.0}, {"date": "2017-06-06", "close": 7.55, "volume": 108944.0}, {"date": "2017-06-07", "close": 7.53, "volume": 53383.0}, {"date": "2017-06-08", "close": 7.6, "volume": 76826.0}, {"date": "2017-06-09", "close": 7.7, "volume": 151265.0}, {"date": "2017-06-12", "close": 8.11, "volume": 81111.0}, {"date": "2017-06-13", "close": 7.98, "volume": 32791.0}, {"date": "2017-06-14", "close": 7.81, "volume": 48336.0}, {"date": "2017-06-15", "close": 7.81, "volume": 49824.0}, {"date": "2017-06-16", "close": 7.58, "volume": 148130.0}, {"date": "2017-06-19", "close": 7.68, "volume": 50571.0}, {"date": "2017-06-20", "close": 7.65, "volume": 38265.0}, {"date": "2017-06-21", "close": 7.45, "volume": 100465.0}, {"date": "2017-06-22", "close": 7.44, "volume": 58321.0}, {"date": "2017-06-23", "close": 7.36, "volume": 536486.0}, {"date": "2017-06-26", "close": 7.38, "volume": 57201.0}, {"date": "2017-06-27", "close": 7.4, "volume": 51021.0}, {"date": "2017-06-28", "close": 7.49, "volume": 137236.0}, {"date": "2017-06-29", "close": 7.48, "volume": 45777.0}, {"date": "2017-06-30", "close": 7.37, "volume": 91199.0}, {"date": "2017-07-03", "close": 7.37, "volume": 48648.0}, {"date": "2017-07-05", "close": 7.57, "volume": 85631.0}, {"date": "2017-07-06", "close": 7.48, "volume": 113673.0}, {"date": "2017-07-07", "close": 7.53, "volume": 51332.0}, {"date": "2017-07-10", "close": 7.53, "volume": 32854.0}, {"date": "2017-07-11", "close": 7.43, "volume": 94996.0}, {"date": "2017-07-12", "close": 7.45, "volume": 74276.0}, {"date": "2017-07-13", "close": 7.58, "volume": 47716.0}, {"date": "2017-07-14", "close": 7.56, "volume": 238807.0}, {"date": "2017-07-17", "close": 7.83, "volume": 71084.0}, {"date": "2017-07-18", "close": 7.79, "volume": 40945.0}, {"date": "2017-07-19", "close": 7.86, "volume": 23368.0}, {"date": "2017-07-20", "close": 7.69, "volume": 25972.0}, {"date": "2017-07-21", "close": 7.67, "volume": 208281.0}, {"date": "2017-07-24", "close": 7.68, "volume": 36190.0}, {"date": "2017-07-25", "close": 7.62, "volume": 59353.0}, {"date": "2017-07-26", "close": 7.58, "volume": 27318.0}, {"date": "2017-07-27", "close": 7.47, "volume": 53699.0}, {"date": "2017-07-28", "close": 7.31, "volume": 103811.0}, {"date": "2017-07-31", "close": 7.19, "volume": 64888.0}, {"date": "2017-08-01", "close": 7.1, "volume": 72104.0}, {"date": "2017-08-02", "close": 7.05, "volume": 184843.0}, {"date": "2017-08-03", "close": 7.0, "volume": 65383.0}, {"date": "2017-08-04", "close": 7.07, "volume": 84124.0}, {"date": "2017-08-07", "close": 6.96, "volume": 72703.0}, {"date": "2017-08-08", "close": 6.7, "volume": 353209.0}, {"date": "2017-08-09", "close": 6.46, "volume": 152035.0}, {"date": "2017-08-10", "close": 6.73, "volume": 136160.0}, {"date": "2017-08-11", "close": 6.77, "volume": 48808.0}, {"date": "2017-08-14", "close": 6.82, "volume": 58393.0}, {"date": "2017-08-15", "close": 6.8, "volume": 80712.0}, {"date": "2017-08-16", "close": 6.81, "volume": 66868.0}, {"date": "2017-08-17", "close": 6.65, "volume": 140407.0}, {"date": "2017-08-18", "close": 6.93, "volume": 57460.0}, {"date": "2017-08-21", "close": 6.79, "volume": 40397.0}, {"date": "2017-08-22", "close": 6.87, "volume": 21928.0}, {"date": "2017-08-23", "close": 6.78, "volume": 36156.0}, {"date": "2017-08-24", "close": 6.78, "volume": 21146.0}, {"date": "2017-08-25", "close": 6.72, "volume": 38515.0}, {"date": "2017-08-28", "close": 6.68, "volume": 31034.0}, {"date": "2017-08-29", "close": 6.71, "volume": 34921.0}, {"date": "2017-08-30", "close": 6.82, "volume": 39044.0}, {"date": "2017-08-31", "close": 6.85, "volume": 55965.0}, {"date": "2017-09-01", "close": 6.83, "volume": 30127.0}, {"date": "2017-09-05", "close": 6.82, "volume": 24769.0}, {"date": "2017-09-06", "close": 6.74, "volume": 54482.0}, {"date": "2017-09-07", "close": 6.74, "volume": 38645.0}, {"date": "2017-09-08", "close": 6.95, "volume": 94141.0}, {"date": "2017-09-11", "close": 7.13, "volume": 42814.0}, {"date": "2017-09-12", "close": 6.95, "volume": 38607.0}, {"date": "2017-09-13", "close": 7.04, "volume": 22677.0}, {"date": "2017-09-14", "close": 6.91, "volume": 60252.0}, {"date": "2017-09-15", "close": 6.79, "volume": 133563.0}, {"date": "2017-09-18", "close": 6.77, "volume": 47994.0}, {"date": "2017-09-19", "close": 6.76, "volume": 22842.0}, {"date": "2017-09-20", "close": 7.07, "volume": 134250.0}, {"date": "2017-09-21", "close": 7.22, "volume": 97151.0}, {"date": "2017-09-22", "close": 7.22, "volume": 30216.0}, {"date": "2017-09-25", "close": 7.26, "volume": 36365.0}, {"date": "2017-09-26", "close": 7.9, "volume": 84053.0}, {"date": "2017-09-27", "close": 8.32, "volume": 91377.0}, {"date": "2017-09-28", "close": 8.32, "volume": 73555.0}, {"date": "2017-09-29", "close": 8.21, "volume": 73608.0}, {"date": "2017-10-02", "close": 8.29, "volume": 58771.0}, {"date": "2017-10-03", "close": 8.3, "volume": 43840.0}, {"date": "2017-10-04", "close": 8.31, "volume": 41577.0}, {"date": "2017-10-05", "close": 8.34, "volume": 32790.0}, {"date": "2017-10-06", "close": 8.25, "volume": 21846.0}, {"date": "2017-10-09", "close": 8.21, "volume": 27663.0}, {"date": "2017-10-10", "close": 8.27, "volume": 41769.0}, {"date": "2017-10-11", "close": 8.18, "volume": 27081.0}, {"date": "2017-10-12", "close": 8.02, "volume": 16671.0}, {"date": "2017-10-13", "close": 8.06, "volume": 22276.0}, {"date": "2017-10-16", "close": 8.24, "volume": 46319.0}, {"date": "2017-10-17", "close": 8.18, "volume": 41468.0}, {"date": "2017-10-18", "close": 8.2, "volume": 32129.0}, {"date": "2017-10-19", "close": 8.05, "volume": 28266.0}, {"date": "2017-10-20", "close": 8.06, "volume": 45554.0}, {"date": "2017-10-23", "close": 8.09, "volume": 21979.0}, {"date": "2017-10-24", "close": 8.07, "volume": 51875.0}, {"date": "2017-10-25", "close": 8.07, "volume": 61723.0}, {"date": "2017-10-26", "close": 8.21, "volume": 49092.0}, {"date": "2017-10-27", "close": 8.23, "volume": 57008.0}, {"date": "2017-10-30", "close": 8.21, "volume": 215314.0}, {"date": "2017-10-31", "close": 8.25, "volume": 47988.0}, {"date": "2017-11-01", "close": 8.3, "volume": 32563.0}, {"date": "2017-11-02", "close": 8.48, "volume": 36517.0}, {"date": "2017-11-03", "close": 8.62, "volume": 60245.0}, {"date": "2017-11-06", "close": 8.96, "volume": 87087.0}, {"date": "2017-11-07", "close": 8.95, "volume": 61562.0}, {"date": "2017-11-08", "close": 8.99, "volume": 50669.0}, {"date": "2017-11-09", "close": 9.05, "volume": 97237.0}, {"date": "2017-11-10", "close": 9.0, "volume": 62934.0}, {"date": "2017-11-13", "close": 9.04, "volume": 161621.0}, {"date": "2017-11-14", "close": 9.1, "volume": 93425.0}, {"date": "2017-11-15", "close": 8.99, "volume": 250278.0}, {"date": "2017-11-16", "close": 9.08, "volume": 278695.0}, {"date": "2017-11-17", "close": 7.83, "volume": 1672511.0}, {"date": "2017-11-20", "close": 8.4, "volume": 397758.0}, {"date": "2017-11-21", "close": 8.49, "volume": 320972.0}, {"date": "2017-11-22", "close": 8.46, "volume": 222125.0}, {"date": "2017-11-24", "close": 8.47, "volume": 105916.0}, {"date": "2017-11-27", "close": 8.58, "volume": 235820.0}, {"date": "2017-11-28", "close": 8.7, "volume": 207067.0}, {"date": "2017-11-29", "close": 8.76, "volume": 181384.0}, {"date": "2017-11-30", "close": 9.05, "volume": 435427.0}, {"date": "2017-12-01", "close": 8.68, "volume": 407107.0}, {"date": "2017-12-04", "close": 8.74, "volume": 212897.0}, {"date": "2017-12-05", "close": 8.84, "volume": 202464.0}, {"date": "2017-12-06", "close": 8.62, "volume": 136746.0}, {"date": "2017-12-07", "close": 8.88, "volume": 420483.0}, {"date": "2017-12-08", "close": 8.85, "volume": 179709.0}, {"date": "2017-12-11", "close": 8.99, "volume": 203341.0}, {"date": "2017-12-12", "close": 8.92, "volume": 93405.0}, {"date": "2017-12-13", "close": 9.19, "volume": 115545.0}, {"date": "2017-12-14", "close": 9.21, "volume": 156903.0}, {"date": "2017-12-15", "close": 9.71, "volume": 392469.0}, {"date": "2017-12-18", "close": 9.61, "volume": 272043.0}, {"date": "2017-12-19", "close": 9.64, "volume": 163412.0}, {"date": "2017-12-20", "close": 9.57, "volume": 107780.0}, {"date": "2017-12-21", "close": 9.69, "volume": 76053.0}, {"date": "2017-12-22", "close": 9.65, "volume": 55579.0}, {"date": "2017-12-26", "close": 9.56, "volume": 148951.0}, {"date": "2017-12-27", "close": 9.54, "volume": 385534.0}, {"date": "2017-12-28", "close": 9.45, "volume": 101914.0}, {"date": "2017-12-29", "close": 9.13, "volume": 155889.0}, {"date": "2018-01-02", "close": 8.98, "volume": 233934.0}, {"date": "2018-01-03", "close": 9.29, "volume": 135540.0}, {"date": "2018-01-04", "close": 9.16, "volume": 89463.0}, {"date": "2018-01-05", "close": 9.05, "volume": 74039.0}, {"date": "2018-01-08", "close": 9.27, "volume": 136962.0}, {"date": "2018-01-09", "close": 9.04, "volume": 67921.0}, {"date": "2018-01-10", "close": 9.57, "volume": 132740.0}, {"date": "2018-01-11", "close": 9.67, "volume": 173748.0}, {"date": "2018-01-12", "close": 9.5, "volume": 121970.0}, {"date": "2018-01-16", "close": 9.46, "volume": 97152.0}, {"date": "2018-01-17", "close": 9.65, "volume": 68188.0}, {"date": "2018-01-18", "close": 9.48, "volume": 56485.0}, {"date": "2018-01-19", "close": 9.63, "volume": 76345.0}, {"date": "2018-01-22", "close": 9.67, "volume": 94520.0}, {"date": "2018-01-23", "close": 9.64, "volume": 64751.0}, {"date": "2018-01-24", "close": 9.54, "volume": 84945.0}, {"date": "2018-01-25", "close": 9.51, "volume": 74669.0}, {"date": "2018-01-26", "close": 9.43, "volume": 48284.0}, {"date": "2018-01-29", "close": 9.21, "volume": 96078.0}, {"date": "2018-01-30", "close": 9.13, "volume": 49832.0}, {"date": "2018-01-31", "close": 9.15, "volume": 96104.0}, {"date": "2018-02-01", "close": 9.08, "volume": 34781.0}, {"date": "2018-02-02", "close": 8.87, "volume": 58856.0}, {"date": "2018-02-05", "close": 8.39, "volume": 83467.0}, {"date": "2018-02-06", "close": 8.34, "volume": 200037.0}, {"date": "2018-02-07", "close": 8.39, "volume": 119298.0}, {"date": "2018-02-08", "close": 8.5, "volume": 107873.0}, {"date": "2018-02-09", "close": 8.72, "volume": 117448.0}, {"date": "2018-02-12", "close": 8.65, "volume": 85924.0}, {"date": "2018-02-13", "close": 8.65, "volume": 22500.0}, {"date": "2018-02-14", "close": 8.66, "volume": 43847.0}, {"date": "2018-02-15", "close": 8.68, "volume": 30805.0}, {"date": "2018-02-16", "close": 8.52, "volume": 40070.0}, {"date": "2018-02-20", "close": 8.48, "volume": 37575.0}, {"date": "2018-02-21", "close": 8.4, "volume": 26435.0}, {"date": "2018-02-22", "close": 8.26, "volume": 98151.0}, {"date": "2018-02-23", "close": 8.29, "volume": 128421.0}, {"date": "2018-02-26", "close": 8.27, "volume": 64928.0}, {"date": "2018-02-27", "close": 8.07, "volume": 52846.0}, {"date": "2018-02-28", "close": 7.97, "volume": 182169.0}, {"date": "2018-03-01", "close": 8.12, "volume": 77870.0}, {"date": "2018-03-02", "close": 8.19, "volume": 50042.0}, {"date": "2018-03-05", "close": 8.2, "volume": 41439.0}, {"date": "2018-03-06", "close": 8.53, "volume": 125450.0}, {"date": "2018-03-07", "close": 8.62, "volume": 41469.0}, {"date": "2018-03-08", "close": 8.53, "volume": 132426.0}, {"date": "2018-03-09", "close": 8.43, "volume": 113502.0}, {"date": "2018-03-12", "close": 8.41, "volume": 66649.0}, {"date": "2018-03-13", "close": 8.3, "volume": 172784.0}, {"date": "2018-03-14", "close": 7.98, "volume": 126336.0}, {"date": "2018-03-15", "close": 7.8, "volume": 136017.0}, {"date": "2018-03-16", "close": 7.65, "volume": 516753.0}, {"date": "2018-03-19", "close": 7.73, "volume": 161933.0}, {"date": "2018-03-20", "close": 7.73, "volume": 267478.0}, {"date": "2018-03-21", "close": 7.75, "volume": 72139.0}, {"date": "2018-03-22", "close": 7.7, "volume": 92590.0}, {"date": "2018-03-23", "close": 7.49, "volume": 98811.0}, {"date": "2018-03-26", "close": 7.45, "volume": 114583.0}, {"date": "2018-03-27", "close": 7.36, "volume": 103527.0}, {"date": "2018-03-28", "close": 7.47, "volume": 132548.0}, {"date": "2018-03-29", "close": 7.46, "volume": 169397.0}, {"date": "2018-04-02", "close": 7.63, "volume": 371435.0}, {"date": "2018-04-03", "close": 7.98, "volume": 340746.0}, {"date": "2018-04-04", "close": 7.89, "volume": 244153.0}, {"date": "2018-04-05", "close": 7.89, "volume": 354970.0}, {"date": "2018-04-06", "close": 7.52, "volume": 419276.0}, {"date": "2018-04-09", "close": 7.77, "volume": 275856.0}, {"date": "2018-04-10", "close": 7.73, "volume": 212238.0}, {"date": "2018-04-11", "close": 7.8, "volume": 68233.0}, {"date": "2018-04-12", "close": 7.95, "volume": 68595.0}, {"date": "2018-04-13", "close": 7.96, "volume": 81339.0}, {"date": "2018-04-16", "close": 8.16, "volume": 108240.0}, {"date": "2018-04-17", "close": 8.19, "volume": 53175.0}, {"date": "2018-04-18", "close": 8.1, "volume": 76859.0}, {"date": "2018-04-19", "close": 8.12, "volume": 68935.0}, {"date": "2018-04-20", "close": 8.09, "volume": 41184.0}, {"date": "2018-04-23", "close": 8.16, "volume": 38320.0}, {"date": "2018-04-24", "close": 8.03, "volume": 142773.0}, {"date": "2018-04-25", "close": 7.97, "volume": 87269.0}, {"date": "2018-04-26", "close": 7.96, "volume": 110951.0}, {"date": "2018-04-27", "close": 7.86, "volume": 138907.0}, {"date": "2018-04-30", "close": 7.68, "volume": 88191.0}, {"date": "2018-05-01", "close": 7.83, "volume": 101535.0}, {"date": "2018-05-02", "close": 7.8, "volume": 123207.0}, {"date": "2018-05-03", "close": 7.69, "volume": 45864.0}, {"date": "2018-05-04", "close": 7.8, "volume": 35346.0}, {"date": "2018-05-07", "close": 7.85, "volume": 27358.0}, {"date": "2018-05-08", "close": 7.82, "volume": 35699.0}, {"date": "2018-05-09", "close": 8.14, "volume": 100600.0}, {"date": "2018-05-10", "close": 8.35, "volume": 67690.0}, {"date": "2018-05-11", "close": 8.45, "volume": 134713.0}, {"date": "2018-05-14", "close": 8.54, "volume": 137711.0}, {"date": "2018-05-15", "close": 8.42, "volume": 39735.0}, {"date": "2018-05-16", "close": 8.38, "volume": 51255.0}, {"date": "2018-05-17", "close": 8.62, "volume": 51759.0}, {"date": "2018-05-18", "close": 8.55, "volume": 81716.0}, {"date": "2018-05-21", "close": 8.4, "volume": 179473.0}, {"date": "2018-05-22", "close": 8.17, "volume": 84293.0}, {"date": "2018-05-23", "close": 8.28, "volume": 139765.0}, {"date": "2018-05-24", "close": 8.53, "volume": 641118.0}, {"date": "2018-05-25", "close": 8.41, "volume": 60875.0}, {"date": "2018-05-29", "close": 8.39, "volume": 85148.0}, {"date": "2018-05-30", "close": 8.73, "volume": 92992.0}, {"date": "2018-05-31", "close": 8.49, "volume": 162109.0}, {"date": "2018-06-01", "close": 8.45, "volume": 121356.0}, {"date": "2018-06-04", "close": 8.39, "volume": 102785.0}, {"date": "2018-06-05", "close": 8.55, "volume": 47525.0}, {"date": "2018-06-06", "close": 8.7, "volume": 78604.0}, {"date": "2018-06-07", "close": 8.61, "volume": 57395.0}, {"date": "2018-06-08", "close": 8.55, "volume": 53522.0}, {"date": "2018-06-11", "close": 8.56, "volume": 30690.0}, {"date": "2018-06-12", "close": 8.74, "volume": 172815.0}, {"date": "2018-06-13", "close": 8.55, "volume": 73274.0}, {"date": "2018-06-14", "close": 8.5, "volume": 164852.0}, {"date": "2018-06-15", "close": 8.71, "volume": 158066.0}, {"date": "2018-06-18", "close": 9.12, "volume": 139841.0}, {"date": "2018-06-19", "close": 8.91, "volume": 210214.0}, {"date": "2018-06-20", "close": 8.8, "volume": 312732.0}, {"date": "2018-06-21", "close": 8.62, "volume": 103968.0}, {"date": "2018-06-22", "close": 8.78, "volume": 498104.0}, {"date": "2018-06-25", "close": 8.67, "volume": 81318.0}, {"date": "2018-06-26", "close": 8.89, "volume": 89369.0}, {"date": "2018-06-27", "close": 8.63, "volume": 55478.0}, {"date": "2018-06-28", "close": 8.7, "volume": 81721.0}, {"date": "2018-06-29", "close": 8.75, "volume": 128464.0}, {"date": "2018-07-02", "close": 8.73, "volume": 36832.0}, {"date": "2018-07-03", "close": 8.49, "volume": 36890.0}, {"date": "2018-07-05", "close": 8.73, "volume": 86233.0}, {"date": "2018-07-06", "close": 8.85, "volume": 66539.0}, {"date": "2018-07-09", "close": 8.69, "volume": 157619.0}, {"date": "2018-07-10", "close": 8.67, "volume": 72082.0}, {"date": "2018-07-11", "close": 8.59, "volume": 72812.0}, {"date": "2018-07-12", "close": 8.59, "volume": 46054.0}, {"date": "2018-07-13", "close": 8.56, "volume": 52401.0}, {"date": "2018-07-16", "close": 8.67, "volume": 87000.0}, {"date": "2018-07-17", "close": 8.57, "volume": 52760.0}, {"date": "2018-07-18", "close": 8.56, "volume": 22584.0}, {"date": "2018-07-19", "close": 8.5, "volume": 73631.0}, {"date": "2018-07-20", "close": 8.58, "volume": 53991.0}, {"date": "2018-07-23", "close": 8.38, "volume": 51877.0}, {"date": "2018-07-24", "close": 8.31, "volume": 77195.0}, {"date": "2018-07-25", "close": 8.15, "volume": 93570.0}, {"date": "2018-07-26", "close": 8.13, "volume": 61147.0}, {"date": "2018-07-27", "close": 8.01, "volume": 153355.0}, {"date": "2018-07-30", "close": 8.05, "volume": 40853.0}, {"date": "2018-07-31", "close": 8.15, "volume": 63182.0}, {"date": "2018-08-01", "close": 8.12, "volume": 110364.0}, {"date": "2018-08-02", "close": 8.19, "volume": 90752.0}, {"date": "2018-08-03", "close": 8.05, "volume": 65041.0}, {"date": "2018-08-06", "close": 8.03, "volume": 24571.0}, {"date": "2018-08-07", "close": 7.88, "volume": 101864.0}, {"date": "2018-08-08", "close": 7.65, "volume": 271756.0}, {"date": "2018-08-09", "close": 7.97, "volume": 131687.0}, {"date": "2018-08-10", "close": 8.13, "volume": 115452.0}, {"date": "2018-08-13", "close": 7.55, "volume": 113562.0}, {"date": "2018-08-14", "close": 7.54, "volume": 79011.0}, {"date": "2018-08-15", "close": 7.51, "volume": 71859.0}, {"date": "2018-08-16", "close": 7.57, "volume": 40010.0}, {"date": "2018-08-17", "close": 7.51, "volume": 126294.0}, {"date": "2018-08-20", "close": 7.52, "volume": 40428.0}, {"date": "2018-08-21", "close": 7.75, "volume": 77336.0}, {"date": "2018-08-22", "close": 7.79, "volume": 89015.0}, {"date": "2018-08-23", "close": 7.98, "volume": 57024.0}, {"date": "2018-08-24", "close": 8.1, "volume": 77410.0}, {"date": "2018-08-27", "close": 8.22, "volume": 80824.0}, {"date": "2018-08-28", "close": 8.17, "volume": 43932.0}, {"date": "2018-08-29", "close": 8.17, "volume": 54111.0}, {"date": "2018-08-30", "close": 8.07, "volume": 56518.0}, {"date": "2018-08-31", "close": 8.0, "volume": 52711.0}, {"date": "2018-09-04", "close": 7.81, "volume": 48957.0}, {"date": "2018-09-05", "close": 7.86, "volume": 73106.0}, {"date": "2018-09-06", "close": 7.7, "volume": 63961.0}, {"date": "2018-09-07", "close": 7.8, "volume": 44128.0}, {"date": "2018-09-10", "close": 7.77, "volume": 81695.0}, {"date": "2018-09-11", "close": 7.69, "volume": 40851.0}, {"date": "2018-09-12", "close": 7.48, "volume": 75599.0}, {"date": "2018-09-13", "close": 7.49, "volume": 89418.0}, {"date": "2018-09-14", "close": 7.55, "volume": 61984.0}, {"date": "2018-09-17", "close": 7.5, "volume": 45537.0}, {"date": "2018-09-18", "close": 7.49, "volume": 239959.0}, {"date": "2018-09-19", "close": 7.5, "volume": 94380.0}, {"date": "2018-09-20", "close": 7.59, "volume": 64864.0}, {"date": "2018-09-21", "close": 7.56, "volume": 171854.0}, {"date": "2018-09-24", "close": 7.5, "volume": 93587.0}, {"date": "2018-09-25", "close": 7.5, "volume": 38912.0}, {"date": "2018-09-26", "close": 7.42, "volume": 73765.0}, {"date": "2018-09-27", "close": 7.4, "volume": 79558.0}, {"date": "2018-09-28", "close": 7.46, "volume": 67344.0}, {"date": "2018-10-01", "close": 7.5, "volume": 120604.0}, {"date": "2018-10-02", "close": 7.55, "volume": 274185.0}, {"date": "2018-10-03", "close": 7.4, "volume": 51345.0}, {"date": "2018-10-04", "close": 7.18, "volume": 189651.0}, {"date": "2018-10-05", "close": 6.48, "volume": 845612.0}, {"date": "2018-10-08", "close": 6.76, "volume": 223519.0}, {"date": "2018-10-09", "close": 6.65, "volume": 144785.0}, {"date": "2018-10-10", "close": 6.45, "volume": 142427.0}, {"date": "2018-10-11", "close": 6.76, "volume": 181034.0}, {"date": "2018-10-12", "close": 6.56, "volume": 137816.0}, {"date": "2018-10-15", "close": 6.61, "volume": 126229.0}, {"date": "2018-10-16", "close": 6.87, "volume": 191101.0}, {"date": "2018-10-17", "close": 6.79, "volume": 79756.0}, {"date": "2018-10-18", "close": 6.6, "volume": 106986.0}, {"date": "2018-10-19", "close": 6.51, "volume": 122297.0}, {"date": "2018-10-22", "close": 6.5, "volume": 107217.0}, {"date": "2018-10-23", "close": 6.28, "volume": 95974.0}, {"date": "2018-10-24", "close": 6.03, "volume": 124720.0}, {"date": "2018-10-25", "close": 6.25, "volume": 644988.0}, {"date": "2018-10-26", "close": 6.19, "volume": 127573.0}, {"date": "2018-10-29", "close": 6.15, "volume": 114766.0}, {"date": "2018-10-30", "close": 6.0, "volume": 100271.0}, {"date": "2018-10-31", "close": 6.24, "volume": 82338.0}, {"date": "2018-11-01", "close": 6.32, "volume": 65070.0}, {"date": "2018-11-02", "close": 6.45, "volume": 69703.0}, {"date": "2018-11-05", "close": 6.3, "volume": 86226.0}, {"date": "2018-11-06", "close": 6.28, "volume": 54619.0}, {"date": "2018-11-07", "close": 6.96, "volume": 137305.0}, {"date": "2018-11-08", "close": 6.95, "volume": 77373.0}, {"date": "2018-11-09", "close": 7.01, "volume": 155546.0}, {"date": "2018-11-12", "close": 6.99, "volume": 70641.0}, {"date": "2018-11-13", "close": 6.99, "volume": 57584.0}, {"date": "2018-11-14", "close": 7.01, "volume": 93767.0}, {"date": "2018-11-15", "close": 7.12, "volume": 63620.0}, {"date": "2018-11-16", "close": 7.05, "volume": 122855.0}, {"date": "2018-11-19", "close": 7.17, "volume": 185433.0}, {"date": "2018-11-20", "close": 7.11, "volume": 255754.0}, {"date": "2018-11-21", "close": 7.2, "volume": 93197.0}, {"date": "2018-11-23", "close": 7.41, "volume": 48200.0}, {"date": "2018-11-26", "close": 7.38, "volume": 63656.0}, {"date": "2018-11-27", "close": 7.4, "volume": 38038.0}, {"date": "2018-11-28", "close": 7.75, "volume": 109417.0}, {"date": "2018-11-29", "close": 7.51, "volume": 143736.0}, {"date": "2018-11-30", "close": 7.46, "volume": 94805.0}, {"date": "2018-12-03", "close": 7.19, "volume": 80518.0}, {"date": "2018-12-04", "close": 7.04, "volume": 78174.0}, {"date": "2018-12-06", "close": 7.09, "volume": 124644.0}, {"date": "2018-12-07", "close": 6.83, "volume": 106052.0}, {"date": "2018-12-10", "close": 6.73, "volume": 52887.0}, {"date": "2018-12-11", "close": 6.88, "volume": 66719.0}, {"date": "2018-12-12", "close": 6.87, "volume": 73227.0}, {"date": "2018-12-13", "close": 6.71, "volume": 172061.0}, {"date": "2018-12-14", "close": 6.68, "volume": 73153.0}, {"date": "2018-12-17", "close": 6.59, "volume": 141489.0}, {"date": "2018-12-18", "close": 6.46, "volume": 136086.0}, {"date": "2018-12-19", "close": 6.55, "volume": 84210.0}, {"date": "2018-12-20", "close": 6.83, "volume": 85712.0}, {"date": "2018-12-21", "close": 6.68, "volume": 237670.0}, {"date": "2018-12-24", "close": 6.79, "volume": 50719.0}, {"date": "2018-12-26", "close": 6.95, "volume": 90846.0}, {"date": "2018-12-27", "close": 6.74, "volume": 73837.0}, {"date": "2018-12-28", "close": 7.13, "volume": 61977.0}, {"date": "2018-12-31", "close": 7.39, "volume": 64829.0}, {"date": "2019-01-02", "close": 7.19, "volume": 60913.0}, {"date": "2019-01-03", "close": 6.98, "volume": 81874.0}, {"date": "2019-01-04", "close": 7.32, "volume": 71434.0}, {"date": "2019-01-07", "close": 7.6, "volume": 92675.0}, {"date": "2019-01-08", "close": 7.76, "volume": 61878.0}, {"date": "2019-01-09", "close": 7.73, "volume": 162769.0}, {"date": "2019-01-10", "close": 7.77, "volume": 32773.0}, {"date": "2019-01-11", "close": 7.87, "volume": 76242.0}, {"date": "2019-01-14", "close": 7.74, "volume": 47352.0}, {"date": "2019-01-15", "close": 7.77, "volume": 38805.0}, {"date": "2019-01-16", "close": 7.69, "volume": 40998.0}, {"date": "2019-01-17", "close": 7.61, "volume": 108677.0}, {"date": "2019-01-18", "close": 7.75, "volume": 168963.0}, {"date": "2019-01-22", "close": 7.7, "volume": 56169.0}, {"date": "2019-01-23", "close": 7.56, "volume": 41809.0}, {"date": "2019-01-24", "close": 7.63, "volume": 43674.0}, {"date": "2019-01-25", "close": 7.7, "volume": 46895.0}, {"date": "2019-01-28", "close": 7.76, "volume": 89842.0}, {"date": "2019-01-29", "close": 7.58, "volume": 132217.0}, {"date": "2019-01-30", "close": 7.76, "volume": 398691.0}, {"date": "2019-01-31", "close": 7.67, "volume": 92795.0}, {"date": "2019-02-01", "close": 7.76, "volume": 74471.0}, {"date": "2019-02-04", "close": 7.78, "volume": 174836.0}, {"date": "2019-02-05", "close": 8.3, "volume": 93693.0}, {"date": "2019-02-06", "close": 8.15, "volume": 44971.0}, {"date": "2019-02-07", "close": 7.96, "volume": 54938.0}, {"date": "2019-02-08", "close": 8.18, "volume": 50788.0}, {"date": "2019-02-11", "close": 8.17, "volume": 43221.0}, {"date": "2019-02-12", "close": 8.29, "volume": 63255.0}, {"date": "2019-02-13", "close": 8.51, "volume": 136868.0}, {"date": "2019-02-14", "close": 8.39, "volume": 60724.0}, {"date": "2019-02-15", "close": 8.5, "volume": 74475.0}, {"date": "2019-02-19", "close": 8.7, "volume": 166787.0}, {"date": "2019-02-20", "close": 8.66, "volume": 69467.0}, {"date": "2019-02-21", "close": 8.6, "volume": 60715.0}, {"date": "2019-02-22", "close": 8.72, "volume": 94017.0}, {"date": "2019-02-25", "close": 8.71, "volume": 65058.0}, {"date": "2019-02-26", "close": 8.61, "volume": 37325.0}, {"date": "2019-02-27", "close": 8.49, "volume": 185634.0}, {"date": "2019-02-28", "close": 8.43, "volume": 66265.0}, {"date": "2019-03-01", "close": 8.51, "volume": 57101.0}, {"date": "2019-03-04", "close": 8.46, "volume": 41546.0}, {"date": "2019-03-05", "close": 8.34, "volume": 50422.0}, {"date": "2019-03-06", "close": 8.12, "volume": 50767.0}, {"date": "2019-03-07", "close": 8.11, "volume": 62723.0}, {"date": "2019-03-08", "close": 8.14, "volume": 66942.0}, {"date": "2019-03-11", "close": 8.41, "volume": 94953.0}, {"date": "2019-03-12", "close": 8.59, "volume": 72258.0}, {"date": "2019-03-13", "close": 8.75, "volume": 96999.0}, {"date": "2019-03-14", "close": 8.8, "volume": 218911.0}, {"date": "2019-03-15", "close": 8.8, "volume": 262575.0}, {"date": "2019-03-18", "close": 8.78, "volume": 63180.0}, {"date": "2019-03-19", "close": 8.76, "volume": 105581.0}, {"date": "2019-03-20", "close": 8.85, "volume": 113704.0}, {"date": "2019-03-21", "close": 8.91, "volume": 104137.0}, {"date": "2019-03-22", "close": 8.7, "volume": 105909.0}, {"date": "2019-03-25", "close": 8.87, "volume": 101781.0}, {"date": "2019-03-26", "close": 8.85, "volume": 80207.0}, {"date": "2019-03-27", "close": 8.82, "volume": 36538.0}, {"date": "2019-03-28", "close": 8.77, "volume": 104201.0}, {"date": "2019-03-29", "close": 9.06, "volume": 176951.0}, {"date": "2019-04-01", "close": 8.97, "volume": 99482.0}, {"date": "2019-04-02", "close": 8.97, "volume": 265689.0}, {"date": "2019-04-03", "close": 8.95, "volume": 88828.0}, {"date": "2019-04-04", "close": 9.06, "volume": 135978.0}, {"date": "2019-04-05", "close": 9.1, "volume": 91389.0}, {"date": "2019-04-08", "close": 9.04, "volume": 111072.0}, {"date": "2019-04-09", "close": 8.99, "volume": 146985.0}, {"date": "2019-04-10", "close": 9.0, "volume": 162840.0}, {"date": "2019-04-11", "close": 8.92, "volume": 276707.0}, {"date": "2019-04-12", "close": 9.07, "volume": 115628.0}, {"date": "2019-04-15", "close": 8.93, "volume": 73589.0}, {"date": "2019-04-16", "close": 9.09, "volume": 93528.0}, {"date": "2019-04-17", "close": 9.09, "volume": 76134.0}, {"date": "2019-04-18", "close": 9.07, "volume": 42644.0}, {"date": "2019-04-22", "close": 9.01, "volume": 31699.0}, {"date": "2019-04-23", "close": 8.97, "volume": 103833.0}, {"date": "2019-04-24", "close": 9.04, "volume": 58998.0}, {"date": "2019-04-25", "close": 9.06, "volume": 103192.0}, {"date": "2019-04-26", "close": 9.04, "volume": 189253.0}, {"date": "2019-04-29", "close": 9.08, "volume": 235736.0}, {"date": "2019-04-30", "close": 9.1, "volume": 184088.0}, {"date": "2019-05-01", "close": 9.09, "volume": 111095.0}, {"date": "2019-05-02", "close": 9.15, "volume": 342167.0}, {"date": "2019-05-03", "close": 9.38, "volume": 137679.0}, {"date": "2019-05-06", "close": 9.27, "volume": 85607.0}, {"date": "2019-05-07", "close": 8.97, "volume": 121821.0}, {"date": "2019-05-08", "close": 9.0, "volume": 88131.0}, {"date": "2019-05-09", "close": 8.96, "volume": 142169.0}, {"date": "2019-05-10", "close": 9.0, "volume": 298013.0}, {"date": "2019-05-13", "close": 9.01, "volume": 126400.0}, {"date": "2019-05-14", "close": 9.02, "volume": 80704.0}, {"date": "2019-05-15", "close": 9.12, "volume": 115818.0}, {"date": "2019-05-16", "close": 9.14, "volume": 60077.0}, {"date": "2019-05-17", "close": 9.09, "volume": 44604.0}, {"date": "2019-05-20", "close": 8.85, "volume": 67530.0}, {"date": "2019-05-21", "close": 9.39, "volume": 495626.0}, {"date": "2019-05-22", "close": 9.4, "volume": 110596.0}, {"date": "2019-05-23", "close": 9.15, "volume": 69885.0}, {"date": "2019-05-24", "close": 9.12, "volume": 54921.0}, {"date": "2019-05-28", "close": 9.05, "volume": 113585.0}, {"date": "2019-05-29", "close": 8.93, "volume": 69790.0}, {"date": "2019-05-30", "close": 8.88, "volume": 73472.0}, {"date": "2019-05-31", "close": 8.74, "volume": 46689.0}, {"date": "2019-06-03", "close": 8.8, "volume": 118995.0}, {"date": "2019-06-04", "close": 9.0, "volume": 190415.0}, {"date": "2019-06-05", "close": 8.9, "volume": 78987.0}, {"date": "2019-06-06", "close": 8.75, "volume": 75935.0}, {"date": "2019-06-07", "close": 8.93, "volume": 67526.0}, {"date": "2019-06-10", "close": 8.91, "volume": 87385.0}, {"date": "2019-06-11", "close": 8.94, "volume": 57596.0}, {"date": "2019-06-12", "close": 9.02, "volume": 58342.0}, {"date": "2019-06-13", "close": 9.18, "volume": 260350.0}, {"date": "2019-06-14", "close": 9.01, "volume": 71941.0}, {"date": "2019-06-17", "close": 10.08, "volume": 801979.0}, {"date": "2019-06-18", "close": 10.16, "volume": 196332.0}, {"date": "2019-06-19", "close": 10.24, "volume": 155054.0}, {"date": "2019-06-20", "close": 10.15, "volume": 151274.0}, {"date": "2019-06-21", "close": 9.86, "volume": 254837.0}, {"date": "2019-06-24", "close": 9.55, "volume": 119524.0}, {"date": "2019-06-25", "close": 9.64, "volume": 102577.0}, {"date": "2019-06-26", "close": 9.69, "volume": 112480.0}, {"date": "2019-06-27", "close": 9.69, "volume": 566691.0}, {"date": "2019-06-28", "close": 9.7, "volume": 328482.0}, {"date": "2019-07-01", "close": 9.7, "volume": 224158.0}, {"date": "2019-07-02", "close": 9.7, "volume": 171793.0}, {"date": "2019-07-03", "close": 9.7, "volume": 143308.0}, {"date": "2019-07-05", "close": 9.7, "volume": 114628.0}, {"date": "2019-07-08", "close": 9.67, "volume": 159833.0}, {"date": "2019-07-09", "close": 9.48, "volume": 161251.0}, {"date": "2019-07-10", "close": 9.36, "volume": 146788.0}, {"date": "2019-07-11", "close": 9.23, "volume": 103656.0}, {"date": "2019-07-12", "close": 9.22, "volume": 264523.0}, {"date": "2019-07-15", "close": 9.41, "volume": 301811.0}, {"date": "2019-07-16", "close": 9.65, "volume": 204918.0}, {"date": "2019-07-17", "close": 9.69, "volume": 161485.0}, {"date": "2019-07-18", "close": 9.58, "volume": 72890.0}, {"date": "2019-07-19", "close": 9.32, "volume": 63957.0}, {"date": "2019-07-22", "close": 9.3, "volume": 71123.0}, {"date": "2019-07-23", "close": 9.28, "volume": 188769.0}, {"date": "2019-07-24", "close": 9.6, "volume": 145648.0}, {"date": "2019-07-25", "close": 9.45, "volume": 217892.0}, {"date": "2019-07-26", "close": 9.73, "volume": 66986.0}, {"date": "2019-07-29", "close": 9.7, "volume": 50386.0}, {"date": "2019-07-30", "close": 10.01, "volume": 168023.0}, {"date": "2019-07-31", "close": 9.87, "volume": 96892.0}, {"date": "2019-08-01", "close": 9.45, "volume": 117859.0}, {"date": "2019-08-02", "close": 9.29, "volume": 45503.0}, {"date": "2019-08-05", "close": 8.95, "volume": 122162.0}, {"date": "2019-08-06", "close": 8.72, "volume": 107478.0}, {"date": "2019-08-07", "close": 8.86, "volume": 101235.0}, {"date": "2019-08-08", "close": 8.52, "volume": 84407.0}, {"date": "2019-08-09", "close": 8.45, "volume": 127460.0}, {"date": "2019-08-12", "close": 8.47, "volume": 70062.0}, {"date": "2019-08-13", "close": 8.48, "volume": 49254.0}, {"date": "2019-08-14", "close": 8.21, "volume": 92152.0}, {"date": "2019-08-15", "close": 7.99, "volume": 84461.0}, {"date": "2019-08-16", "close": 8.12, "volume": 45242.0}, {"date": "2019-08-19", "close": 8.09, "volume": 96031.0}, {"date": "2019-08-20", "close": 8.08, "volume": 102759.0}, {"date": "2019-08-21", "close": 8.11, "volume": 64202.0}, {"date": "2019-08-22", "close": 8.09, "volume": 95749.0}, {"date": "2019-08-23", "close": 7.98, "volume": 119644.0}, {"date": "2019-08-26", "close": 8.0, "volume": 102024.0}, {"date": "2019-08-27", "close": 7.6, "volume": 102183.0}, {"date": "2019-08-28", "close": 7.67, "volume": 56673.0}, {"date": "2019-08-29", "close": 7.66, "volume": 285170.0}, {"date": "2019-08-30", "close": 7.68, "volume": 201175.0}, {"date": "2019-09-03", "close": 7.56, "volume": 293619.0}, {"date": "2019-09-04", "close": 7.68, "volume": 94909.0}, {"date": "2019-09-05", "close": 7.99, "volume": 101930.0}, {"date": "2019-09-06", "close": 7.97, "volume": 49866.0}, {"date": "2019-09-09", "close": 8.36, "volume": 98692.0}, {"date": "2019-09-10", "close": 8.72, "volume": 60133.0}, {"date": "2019-09-11", "close": 9.0, "volume": 114727.0}, {"date": "2019-09-12", "close": 8.75, "volume": 69733.0}, {"date": "2019-09-13", "close": 8.92, "volume": 40710.0}, {"date": "2019-09-16", "close": 8.81, "volume": 57775.0}, {"date": "2019-09-17", "close": 8.58, "volume": 80948.0}, {"date": "2019-09-18", "close": 8.22, "volume": 77573.0}, {"date": "2019-09-19", "close": 8.2, "volume": 65824.0}, {"date": "2019-09-20", "close": 8.14, "volume": 167349.0}, {"date": "2019-09-23", "close": 8.08, "volume": 95147.0}, {"date": "2019-09-24", "close": 8.0, "volume": 100508.0}, {"date": "2019-09-25", "close": 7.82, "volume": 104351.0}, {"date": "2019-09-26", "close": 7.85, "volume": 97137.0}, {"date": "2019-09-27", "close": 7.75, "volume": 27018.0}, {"date": "2019-09-30", "close": 7.73, "volume": 53295.0}, {"date": "2019-10-01", "close": 7.41, "volume": 101117.0}, {"date": "2019-10-02", "close": 7.53, "volume": 124369.0}, {"date": "2019-10-03", "close": 7.56, "volume": 58376.0}, {"date": "2019-10-04", "close": 7.46, "volume": 84271.0}, {"date": "2019-10-07", "close": 7.5, "volume": 78166.0}, {"date": "2019-10-08", "close": 7.38, "volume": 70276.0}, {"date": "2019-10-09", "close": 7.55, "volume": 77367.0}, {"date": "2019-10-10", "close": 7.33, "volume": 68021.0}, {"date": "2019-10-11", "close": 7.47, "volume": 49148.0}, {"date": "2019-10-14", "close": 7.4, "volume": 37162.0}, {"date": "2019-10-15", "close": 7.41, "volume": 50780.0}, {"date": "2019-10-16", "close": 7.29, "volume": 71126.0}, {"date": "2019-10-17", "close": 7.06, "volume": 214285.0}, {"date": "2019-10-18", "close": 7.32, "volume": 103760.0}, {"date": "2019-10-21", "close": 7.8, "volume": 173439.0}, {"date": "2019-10-22", "close": 8.21, "volume": 121940.0}, {"date": "2019-10-23", "close": 7.95, "volume": 92992.0}, {"date": "2019-10-24", "close": 7.43, "volume": 142377.0}, {"date": "2019-10-25", "close": 7.49, "volume": 103799.0}, {"date": "2019-10-28", "close": 7.5, "volume": 174781.0}, {"date": "2019-10-29", "close": 7.5, "volume": 127728.0}, {"date": "2019-10-30", "close": 7.4, "volume": 167337.0}, {"date": "2019-10-31", "close": 7.39, "volume": 139687.0}, {"date": "2019-11-01", "close": 7.91, "volume": 161982.0}, {"date": "2019-11-04", "close": 8.0, "volume": 317375.0}, {"date": "2019-11-05", "close": 7.82, "volume": 178137.0}, {"date": "2019-11-06", "close": 7.77, "volume": 86619.0}, {"date": "2019-11-07", "close": 7.82, "volume": 65767.0}, {"date": "2019-11-08", "close": 7.7, "volume": 68156.0}, {"date": "2019-11-11", "close": 7.6, "volume": 64247.0}, {"date": "2019-11-12", "close": 7.77, "volume": 81269.0}, {"date": "2019-11-13", "close": 7.82, "volume": 103750.0}, {"date": "2019-11-14", "close": 7.82, "volume": 50771.0}, {"date": "2019-11-15", "close": 7.78, "volume": 73574.0}, {"date": "2019-11-18", "close": 7.85, "volume": 75952.0}, {"date": "2019-11-19", "close": 7.91, "volume": 67815.0}, {"date": "2019-11-20", "close": 7.87, "volume": 94557.0}, {"date": "2019-11-21", "close": 7.81, "volume": 26503.0}, {"date": "2019-11-22", "close": 7.86, "volume": 66897.0}, {"date": "2019-11-25", "close": 8.2, "volume": 90017.0}, {"date": "2019-11-26", "close": 8.12, "volume": 90901.0}, {"date": "2019-11-27", "close": 8.05, "volume": 72278.0}, {"date": "2019-11-29", "close": 8.1, "volume": 31491.0}, {"date": "2019-12-02", "close": 8.04, "volume": 68312.0}, {"date": "2019-12-03", "close": 7.94, "volume": 63325.0}, {"date": "2019-12-04", "close": 7.925, "volume": 67673.0}, {"date": "2019-12-05", "close": 7.7, "volume": 95213.0}, {"date": "2019-12-06", "close": 8.085, "volume": 126574.0}, {"date": "2019-12-09", "close": 7.98, "volume": 37401.0}, {"date": "2019-12-10", "close": 8.31, "volume": 69662.0}, {"date": "2019-12-11", "close": 8.58, "volume": 87561.0}, {"date": "2019-12-12", "close": 8.58, "volume": 147823.0}, {"date": "2019-12-13", "close": 8.37, "volume": 73345.0}, {"date": "2019-12-16", "close": 8.15, "volume": 49850.0}, {"date": "2019-12-17", "close": 8.1, "volume": 40511.0}, {"date": "2019-12-18", "close": 8.09, "volume": 56122.0}, {"date": "2019-12-19", "close": 8.05, "volume": 155082.0}, {"date": "2019-12-20", "close": 7.98, "volume": 159003.0}, {"date": "2019-12-23", "close": 7.965, "volume": 135793.0}, {"date": "2019-12-24", "close": 7.93, "volume": 33918.0}, {"date": "2019-12-26", "close": 7.97, "volume": 14734.0}, {"date": "2019-12-27", "close": 7.81, "volume": 54794.0}, {"date": "2019-12-30", "close": 7.77, "volume": 70982.0}, {"date": "2019-12-31", "close": 7.92, "volume": 65209.0}, {"date": "2020-01-02", "close": 7.94, "volume": 64093.0}, {"date": "2020-01-03", "close": 7.9, "volume": 42463.0}, {"date": "2020-01-06", "close": 8.16, "volume": 115845.0}, {"date": "2020-01-07", "close": 7.8, "volume": 36280.0}, {"date": "2020-01-08", "close": 7.855, "volume": 74515.0}, {"date": "2020-01-09", "close": 7.85, "volume": 68009.0}, {"date": "2020-01-10", "close": 7.91, "volume": 80897.0}, {"date": "2020-01-13", "close": 8.17, "volume": 71606.0}, {"date": "2020-01-14", "close": 8.13, "volume": 43680.0}, {"date": "2020-01-15", "close": 8.32, "volume": 58814.0}, {"date": "2020-01-16", "close": 8.3, "volume": 49623.0}, {"date": "2020-01-17", "close": 8.2, "volume": 46969.0}, {"date": "2020-01-21", "close": 8.005, "volume": 54787.0}, {"date": "2020-01-22", "close": 8.05, "volume": 59198.0}, {"date": "2020-01-23", "close": 8.14, "volume": 82675.0}, {"date": "2020-01-24", "close": 8.21, "volume": 42467.0}, {"date": "2020-01-27", "close": 8.115, "volume": 46163.0}, {"date": "2020-01-28", "close": 8.25, "volume": 109399.0}, {"date": "2020-01-29", "close": 8.32, "volume": 86142.0}, {"date": "2020-01-30", "close": 8.37, "volume": 93449.0}, {"date": "2020-01-31", "close": 8.33, "volume": 112781.0}, {"date": "2020-02-03", "close": 8.56, "volume": 112917.0}, {"date": "2020-02-04", "close": 8.575, "volume": 129078.0}, {"date": "2020-02-05", "close": 8.8, "volume": 85474.0}, {"date": "2020-02-06", "close": 8.5, "volume": 179524.0}, {"date": "2020-02-07", "close": 8.38, "volume": 143383.0}, {"date": "2020-02-10", "close": 8.21, "volume": 74843.0}, {"date": "2020-02-11", "close": 8.24, "volume": 96632.0}, {"date": "2020-02-12", "close": 8.35, "volume": 203351.0}, {"date": "2020-02-13", "close": 8.32, "volume": 306676.0}, {"date": "2020-02-14", "close": 8.11, "volume": 38433.0}, {"date": "2020-02-18", "close": 7.93, "volume": 74129.0}, {"date": "2020-02-19", "close": 7.95, "volume": 28130.0}, {"date": "2020-02-20", "close": 8.165, "volume": 49237.0}, {"date": "2020-02-21", "close": 8.04, "volume": 50806.0}, {"date": "2020-02-24", "close": 7.93, "volume": 86377.0}, {"date": "2020-02-25", "close": 7.88, "volume": 97433.0}, {"date": "2020-02-26", "close": 7.75, "volume": 120997.0}, {"date": "2020-02-27", "close": 7.15, "volume": 174466.0}, {"date": "2020-02-28", "close": 6.98, "volume": 150145.0}, {"date": "2020-03-02", "close": 6.995, "volume": 155102.0}, {"date": "2020-03-03", "close": 6.795, "volume": 155740.0}, {"date": "2020-03-04", "close": 6.7, "volume": 166489.0}, {"date": "2020-03-05", "close": 6.22, "volume": 133021.0}, {"date": "2020-03-06", "close": 5.82, "volume": 136172.0}, {"date": "2020-03-09", "close": 5.03, "volume": 106406.0}, {"date": "2020-03-10", "close": 4.64, "volume": 176239.0}, {"date": "2020-03-11", "close": 4.28, "volume": 130927.0}, {"date": "2020-03-12", "close": 3.51, "volume": 222778.0}, {"date": "2020-03-13", "close": 3.3, "volume": 330673.0}, {"date": "2020-03-16", "close": 2.01, "volume": 238005.0}, {"date": "2020-03-17", "close": 1.83, "volume": 538061.0}, {"date": "2020-03-18", "close": 1.14, "volume": 458395.0}, {"date": "2020-03-19", "close": 1.08, "volume": 1550124.0}, {"date": "2020-03-20", "close": 1.15, "volume": 3039940.0}, {"date": "2020-03-23", "close": 1.6, "volume": 1277653.0}, {"date": "2020-03-24", "close": 2.73, "volume": 3691761.0}, {"date": "2020-03-25", "close": 2.99, "volume": 2810179.0}, {"date": "2020-03-26", "close": 2.89, "volume": 1365683.0}, {"date": "2020-03-27", "close": 2.56, "volume": 790853.0}, {"date": "2020-03-30", "close": 2.51, "volume": 840985.0}, {"date": "2020-03-31", "close": 2.41, "volume": 718094.0}, {"date": "2020-04-01", "close": 2.12, "volume": 799907.0}, {"date": "2020-04-02", "close": 2.16, "volume": 623798.0}, {"date": "2020-04-03", "close": 2.25, "volume": 769614.0}, {"date": "2020-04-06", "close": 2.52, "volume": 1256732.0}, {"date": "2020-04-07", "close": 2.8, "volume": 1547481.0}, {"date": "2020-04-08", "close": 2.91, "volume": 1122563.0}, {"date": "2020-04-09", "close": 3.09, "volume": 1160244.0}, {"date": "2020-04-13", "close": 3.14, "volume": 864837.0}, {"date": "2020-04-14", "close": 3.27, "volume": 868960.0}, {"date": "2020-04-15", "close": 3.22, "volume": 526913.0}, {"date": "2020-04-16", "close": 3.205, "volume": 696540.0}, {"date": "2020-04-17", "close": 3.29, "volume": 498804.0}, {"date": "2020-04-20", "close": 3.15, "volume": 794741.0}, {"date": "2020-04-21", "close": 3.19, "volume": 607153.0}, {"date": "2020-04-22", "close": 3.2, "volume": 385956.0}, {"date": "2020-04-23", "close": 3.25, "volume": 564140.0}, {"date": "2020-04-24", "close": 3.29, "volume": 437786.0}, {"date": "2020-04-27", "close": 3.45, "volume": 928482.0}, {"date": "2020-04-28", "close": 3.98, "volume": 1687202.0}, {"date": "2020-04-29", "close": 4.79, "volume": 1297629.0}, {"date": "2020-04-30", "close": 4.535, "volume": 1251321.0}, {"date": "2020-05-01", "close": 4.12, "volume": 759616.0}, {"date": "2020-05-04", "close": 4.0, "volume": 1061356.0}, {"date": "2020-05-05", "close": 3.75, "volume": 1011681.0}, {"date": "2020-05-06", "close": 3.72, "volume": 588988.0}, {"date": "2020-05-07", "close": 3.86, "volume": 557561.0}, {"date": "2020-05-08", "close": 4.06, "volume": 828257.0}, {"date": "2020-05-11", "close": 3.89, "volume": 549146.0}, {"date": "2020-05-12", "close": 3.63, "volume": 673320.0}, {"date": "2020-05-13", "close": 3.38, "volume": 753451.0}, {"date": "2020-05-14", "close": 3.5, "volume": 669792.0}, {"date": "2020-05-15", "close": 3.56, "volume": 320888.0}, {"date": "2020-05-18", "close": 3.97, "volume": 1060089.0}, {"date": "2020-05-19", "close": 4.12, "volume": 1374954.0}, {"date": "2020-05-20", "close": 4.17, "volume": 1454743.0}, {"date": "2020-05-21", "close": 5.09, "volume": 2276970.0}, {"date": "2020-05-22", "close": 4.88, "volume": 1039846.0}, {"date": "2020-05-26", "close": 5.0, "volume": 1111161.0}, {"date": "2020-05-27", "close": 5.17, "volume": 1068724.0}, {"date": "2020-05-28", "close": 5.14, "volume": 1221141.0}, {"date": "2020-05-29", "close": 5.47, "volume": 1083646.0}, {"date": "2020-06-01", "close": 5.5, "volume": 708572.0}, {"date": "2020-06-02", "close": 5.49, "volume": 695008.0}, {"date": "2020-06-03", "close": 5.67, "volume": 822443.0}, {"date": "2020-06-04", "close": 6.07, "volume": 1043561.0}, {"date": "2020-06-05", "close": 6.26, "volume": 1381706.0}, {"date": "2020-06-08", "close": 6.15, "volume": 1108850.0}, {"date": "2020-06-09", "close": 5.61, "volume": 1025540.0}, {"date": "2020-06-10", "close": 5.45, "volume": 797461.0}, {"date": "2020-06-11", "close": 4.68, "volume": 1308311.0}, {"date": "2020-06-12", "close": 5.34, "volume": 880352.0}, {"date": "2020-06-15", "close": 5.19, "volume": 1073367.0}, {"date": "2020-06-16", "close": 5.42, "volume": 784989.0}, {"date": "2020-06-17", "close": 5.19, "volume": 611504.0}, {"date": "2020-06-18", "close": 5.09, "volume": 578315.0}, {"date": "2020-06-19", "close": 4.85, "volume": 651240.0}, {"date": "2020-06-22", "close": 4.75, "volume": 752787.0}, {"date": "2020-06-23", "close": 4.83, "volume": 531037.0}, {"date": "2020-06-24", "close": 4.44, "volume": 694957.0}, {"date": "2020-06-25", "close": 4.46, "volume": 405592.0}, {"date": "2020-06-26", "close": 4.06, "volume": 981320.0}, {"date": "2020-06-29", "close": 4.3, "volume": 538065.0}, {"date": "2020-06-30", "close": 4.15, "volume": 364638.0}, {"date": "2020-07-01", "close": 4.14, "volume": 514038.0}, {"date": "2020-07-02", "close": 4.02, "volume": 536768.0}, {"date": "2020-07-06", "close": 4.12, "volume": 581543.0}, {"date": "2020-07-07", "close": 3.67, "volume": 820661.0}, {"date": "2020-07-08", "close": 3.63, "volume": 677385.0}, {"date": "2020-07-09", "close": 3.55, "volume": 475815.0}, {"date": "2020-07-10", "close": 3.66, "volume": 439284.0}, {"date": "2020-07-13", "close": 3.63, "volume": 608265.0}, {"date": "2020-07-14", "close": 3.54, "volume": 295732.0}, {"date": "2020-07-15", "close": 3.98, "volume": 622077.0}, {"date": "2020-07-16", "close": 3.84, "volume": 326424.0}, {"date": "2020-07-17", "close": 3.72, "volume": 242233.0}, {"date": "2020-07-20", "close": 3.93, "volume": 499680.0}, {"date": "2020-07-21", "close": 4.26, "volume": 1158928.0}, {"date": "2020-07-22", "close": 4.38, "volume": 656773.0}, {"date": "2020-07-23", "close": 4.16, "volume": 537535.0}, {"date": "2020-07-24", "close": 4.12, "volume": 347868.0}, {"date": "2020-07-27", "close": 3.88, "volume": 389090.0}, {"date": "2020-07-28", "close": 4.12, "volume": 392880.0}, {"date": "2020-07-29", "close": 4.22, "volume": 403331.0}, {"date": "2020-07-30", "close": 4.17, "volume": 297657.0}, {"date": "2020-07-31", "close": 4.03, "volume": 275091.0}, {"date": "2020-08-03", "close": 4.13, "volume": 327724.0}, {"date": "2020-08-04", "close": 4.21, "volume": 338807.0}, {"date": "2020-08-05", "close": 4.24, "volume": 346975.0}, {"date": "2020-08-06", "close": 4.8, "volume": 801624.0}, {"date": "2020-08-07", "close": 4.69, "volume": 703565.0}, {"date": "2020-08-10", "close": 5.21, "volume": 1105378.0}, {"date": "2020-08-11", "close": 5.57, "volume": 990003.0}, {"date": "2020-08-12", "close": 5.81, "volume": 773135.0}, {"date": "2020-08-13", "close": 6.03, "volume": 628401.0}, {"date": "2020-08-14", "close": 5.96, "volume": 653688.0}, {"date": "2020-08-17", "close": 5.805, "volume": 543118.0}, {"date": "2020-08-18", "close": 5.78, "volume": 205391.0}, {"date": "2020-08-19", "close": 5.93, "volume": 497803.0}, {"date": "2020-08-20", "close": 6.03, "volume": 494877.0}, {"date": "2020-08-21", "close": 6.0, "volume": 439828.0}, {"date": "2020-08-24", "close": 6.04, "volume": 544952.0}, {"date": "2020-08-25", "close": 6.07, "volume": 255458.0}, {"date": "2020-08-26", "close": 6.04, "volume": 239798.0}, {"date": "2020-08-27", "close": 6.0, "volume": 412407.0}, {"date": "2020-08-28", "close": 6.28, "volume": 605874.0}, {"date": "2020-08-31", "close": 6.15, "volume": 467863.0}, {"date": "2020-09-01", "close": 6.78, "volume": 636227.0}, {"date": "2020-09-02", "close": 6.83, "volume": 509737.0}, {"date": "2020-09-03", "close": 6.78, "volume": 517747.0}, {"date": "2020-09-04", "close": 6.84, "volume": 439909.0}, {"date": "2020-09-08", "close": 6.14, "volume": 487832.0}, {"date": "2020-09-09", "close": 6.21, "volume": 592738.0}, {"date": "2020-09-10", "close": 6.26, "volume": 403253.0}, {"date": "2020-09-11", "close": 6.02, "volume": 353296.0}, {"date": "2020-09-14", "close": 6.33, "volume": 460687.0}, {"date": "2020-09-15", "close": 6.31, "volume": 353252.0}, {"date": "2020-09-16", "close": 6.32, "volume": 472966.0}, {"date": "2020-09-17", "close": 6.12, "volume": 449620.0}, {"date": "2020-09-18", "close": 5.88, "volume": 766886.0}, {"date": "2020-09-21", "close": 5.29, "volume": 679080.0}, {"date": "2020-09-22", "close": 5.78, "volume": 497573.0}, {"date": "2020-09-23", "close": 5.31, "volume": 371504.0}, {"date": "2020-09-24", "close": 5.29, "volume": 341540.0}, {"date": "2020-09-25", "close": 5.54, "volume": 283306.0}, {"date": "2020-09-28", "close": 5.66, "volume": 286933.0}, {"date": "2020-09-29", "close": 5.55, "volume": 258729.0}, {"date": "2020-09-30", "close": 5.48, "volume": 533954.0}, {"date": "2020-10-01", "close": 5.51, "volume": 395224.0}, {"date": "2020-10-02", "close": 5.32, "volume": 403584.0}, {"date": "2020-10-05", "close": 5.21, "volume": 268985.0}, {"date": "2020-10-06", "close": 5.17, "volume": 348450.0}, {"date": "2020-10-07", "close": 5.23, "volume": 246814.0}, {"date": "2020-10-08", "close": 5.55, "volume": 254106.0}, {"date": "2020-10-09", "close": 5.38, "volume": 217835.0}, {"date": "2020-10-12", "close": 5.42, "volume": 200365.0}, {"date": "2020-10-13", "close": 5.43, "volume": 142442.0}, {"date": "2020-10-14", "close": 5.36, "volume": 91115.0}, {"date": "2020-10-15", "close": 5.53, "volume": 149872.0}, {"date": "2020-10-16", "close": 5.715, "volume": 570402.0}, {"date": "2020-10-19", "close": 5.41, "volume": 285959.0}, {"date": "2020-10-20", "close": 5.63, "volume": 172690.0}, {"date": "2020-10-21", "close": 5.38, "volume": 235555.0}, {"date": "2020-10-22", "close": 5.39, "volume": 312232.0}, {"date": "2020-10-23", "close": 5.4, "volume": 98006.0}, {"date": "2020-10-26", "close": 5.19, "volume": 260062.0}, {"date": "2020-10-27", "close": 4.9, "volume": 342260.0}, {"date": "2020-10-28", "close": 4.42, "volume": 386544.0}, {"date": "2020-10-29", "close": 4.8, "volume": 346757.0}, {"date": "2020-10-30", "close": 4.71, "volume": 238446.0}, {"date": "2020-11-02", "close": 4.85, "volume": 150113.0}, {"date": "2020-11-03", "close": 5.03, "volume": 252323.0}, {"date": "2020-11-04", "close": 4.93, "volume": 240631.0}, {"date": "2020-11-05", "close": 5.46, "volume": 324630.0}, {"date": "2020-11-06", "close": 5.46, "volume": 455169.0}, {"date": "2020-11-09", "close": 5.95, "volume": 751750.0}, {"date": "2020-11-10", "close": 5.66, "volume": 396205.0}, {"date": "2020-11-11", "close": 5.41, "volume": 288755.0}, {"date": "2020-11-12", "close": 5.15, "volume": 298231.0}, {"date": "2020-11-13", "close": 5.41, "volume": 214902.0}, {"date": "2020-11-16", "close": 5.84, "volume": 547615.0}, {"date": "2020-11-17", "close": 5.65, "volume": 214272.0}, {"date": "2020-11-18", "close": 5.82, "volume": 272985.0}, {"date": "2020-11-19", "close": 6.09, "volume": 446628.0}, {"date": "2020-11-20", "close": 5.96, "volume": 201907.0}, {"date": "2020-11-23", "close": 6.17, "volume": 339517.0}, {"date": "2020-11-24", "close": 6.57, "volume": 520414.0}, {"date": "2020-11-25", "close": 6.31, "volume": 257094.0}, {"date": "2020-11-27", "close": 6.4, "volume": 442225.0}, {"date": "2020-11-30", "close": 5.91, "volume": 458179.0}, {"date": "2020-12-01", "close": 5.9, "volume": 219375.0}, {"date": "2020-12-02", "close": 6.03, "volume": 244451.0}, {"date": "2020-12-03", "close": 6.51, "volume": 501912.0}, {"date": "2020-12-04", "close": 7.13, "volume": 785027.0}, {"date": "2020-12-07", "close": 6.78, "volume": 461067.0}, {"date": "2020-12-08", "close": 6.8, "volume": 473543.0}, {"date": "2020-12-09", "close": 6.19, "volume": 585293.0}, {"date": "2020-12-10", "close": 6.5, "volume": 357138.0}, {"date": "2020-12-11", "close": 6.14, "volume": 451889.0}, {"date": "2020-12-14", "close": 6.03, "volume": 370778.0}, {"date": "2020-12-15", "close": 6.3, "volume": 289399.0}, {"date": "2020-12-16", "close": 6.12, "volume": 257252.0}, {"date": "2020-12-17", "close": 6.37, "volume": 282306.0}, {"date": "2020-12-18", "close": 6.11, "volume": 435085.0}, {"date": "2020-12-21", "close": 6.02, "volume": 437051.0}, {"date": "2020-12-22", "close": 6.19, "volume": 269643.0}, {"date": "2020-12-23", "close": 6.49, "volume": 311840.0}, {"date": "2020-12-24", "close": 6.41, "volume": 146777.0}, {"date": "2020-12-28", "close": 6.5, "volume": 245994.0}, {"date": "2020-12-29", "close": 6.3, "volume": 230869.0}, {"date": "2020-12-30", "close": 6.34, "volume": 156230.0}, {"date": "2020-12-31", "close": 6.39, "volume": 214620.0}, {"date": "2021-01-04", "close": 6.18, "volume": 291781.0}, {"date": "2021-01-05", "close": 6.43, "volume": 234962.0}, {"date": "2021-01-06", "close": 6.43, "volume": 461837.0}, {"date": "2021-01-07", "close": 6.47, "volume": 173702.0}, {"date": "2021-01-08", "close": 6.56, "volume": 215368.0}, {"date": "2021-01-11", "close": 6.65, "volume": 163684.0}, {"date": "2021-01-12", "close": 6.96, "volume": 235118.0}, {"date": "2021-01-13", "close": 7.15, "volume": 480050.0}, {"date": "2021-01-14", "close": 7.3, "volume": 356882.0}, {"date": "2021-01-15", "close": 7.3, "volume": 354429.0}, {"date": "2021-01-19", "close": 6.8, "volume": 486616.0}, {"date": "2021-01-20", "close": 7.01, "volume": 202308.0}, {"date": "2021-01-21", "close": 7.05, "volume": 139597.0}, {"date": "2021-01-22", "close": 7.42, "volume": 258761.0}, {"date": "2021-01-25", "close": 7.22, "volume": 365411.0}, {"date": "2021-01-26", "close": 7.16, "volume": 223871.0}, {"date": "2021-01-27", "close": 6.65, "volume": 310308.0}, {"date": "2021-01-28", "close": 6.98, "volume": 269403.0}, {"date": "2021-01-29", "close": 6.95, "volume": 230788.0}, {"date": "2021-02-01", "close": 7.04, "volume": 338308.0}, {"date": "2021-02-02", "close": 7.87, "volume": 679867.0}, {"date": "2021-02-03", "close": 8.06, "volume": 426882.0}, {"date": "2021-02-04", "close": 8.24, "volume": 544621.0}, {"date": "2021-02-05", "close": 8.48, "volume": 404592.0}, {"date": "2021-02-08", "close": 8.29, "volume": 284805.0}, {"date": "2021-02-09", "close": 8.11, "volume": 240662.0}, {"date": "2021-02-10", "close": 8.34, "volume": 235273.0}, {"date": "2021-02-11", "close": 8.0, "volume": 183069.0}, {"date": "2021-02-12", "close": 8.05, "volume": 147802.0}, {"date": "2021-02-16", "close": 7.86, "volume": 141670.0}, {"date": "2021-02-17", "close": 7.73, "volume": 88961.0}, {"date": "2021-02-18", "close": 7.75, "volume": 128388.0}, {"date": "2021-02-19", "close": 8.05, "volume": 203513.0}, {"date": "2021-02-22", "close": 7.91, "volume": 233915.0}, {"date": "2021-02-23", "close": 8.37, "volume": 345044.0}, {"date": "2021-02-24", "close": 8.73, "volume": 328367.0}, {"date": "2021-02-25", "close": 8.7, "volume": 307358.0}, {"date": "2021-02-26", "close": 8.06, "volume": 501731.0}, {"date": "2021-03-01", "close": 8.15, "volume": 155054.0}, {"date": "2021-03-02", "close": 8.2, "volume": 142947.0}, {"date": "2021-03-03", "close": 8.83, "volume": 318005.0}, {"date": "2021-03-04", "close": 8.49, "volume": 452555.0}, {"date": "2021-03-05", "close": 8.39, "volume": 384637.0}, {"date": "2021-03-08", "close": 8.145, "volume": 175787.0}, {"date": "2021-03-09", "close": 8.31, "volume": 103494.0}, {"date": "2021-03-10", "close": 8.65, "volume": 149496.0}, {"date": "2021-03-11", "close": 9.23, "volume": 267329.0}, {"date": "2021-03-12", "close": 10.1, "volume": 653451.0}, {"date": "2021-03-15", "close": 12.25, "volume": 806587.0}, {"date": "2021-03-16", "close": 11.36, "volume": 1020223.0}, {"date": "2021-03-17", "close": 11.37, "volume": 385343.0}, {"date": "2021-03-18", "close": 10.905, "volume": 263861.0}, {"date": "2021-03-19", "close": 10.57, "volume": 454222.0}, {"date": "2021-03-22", "close": 10.45, "volume": 289298.0}, {"date": "2021-03-23", "close": 9.59, "volume": 356351.0}, {"date": "2021-03-24", "close": 9.83, "volume": 367559.0}, {"date": "2021-03-25", "close": 10.15, "volume": 208382.0}, {"date": "2021-03-26", "close": 10.41, "volume": 222652.0}, {"date": "2021-03-29", "close": 10.15, "volume": 271113.0}, {"date": "2021-03-30", "close": 10.17, "volume": 171687.0}, {"date": "2021-03-31", "close": 10.27, "volume": 362817.0}, {"date": "2021-04-01", "close": 11.26, "volume": 388876.0}, {"date": "2021-04-05", "close": 11.26, "volume": 293958.0}, {"date": "2021-04-06", "close": 11.72, "volume": 296071.0}, {"date": "2021-04-07", "close": 11.36, "volume": 236026.0}, {"date": "2021-04-08", "close": 11.7, "volume": 287609.0}, {"date": "2021-04-09", "close": 11.13, "volume": 289245.0}, {"date": "2021-04-12", "close": 10.84, "volume": 257096.0}, {"date": "2021-04-13", "close": 10.67, "volume": 277752.0}, {"date": "2021-04-14", "close": 10.83, "volume": 181151.0}, {"date": "2021-04-15", "close": 11.14, "volume": 348054.0}, {"date": "2021-04-16", "close": 10.9, "volume": 221505.0}, {"date": "2021-04-19", "close": 10.67, "volume": 216486.0}, {"date": "2021-04-20", "close": 10.47, "volume": 310104.0}, {"date": "2021-04-21", "close": 10.94, "volume": 298008.0}, {"date": "2021-04-22", "close": 10.64, "volume": 380166.0}, {"date": "2021-04-23", "close": 10.68, "volume": 135654.0}, {"date": "2021-04-26", "close": 10.83, "volume": 176133.0}, {"date": "2021-04-27", "close": 11.22, "volume": 327258.0}, {"date": "2021-04-28", "close": 12.81, "volume": 856226.0}, {"date": "2021-04-29", "close": 12.84, "volume": 437475.0}, {"date": "2021-04-30", "close": 13.15, "volume": 517194.0}, {"date": "2021-05-03", "close": 12.95, "volume": 200226.0}, {"date": "2021-05-04", "close": 12.72, "volume": 229762.0}, {"date": "2021-05-05", "close": 12.65, "volume": 193299.0}, {"date": "2021-05-06", "close": 12.25, "volume": 255653.0}, {"date": "2021-05-07", "close": 12.67, "volume": 291130.0}, {"date": "2021-05-10", "close": 13.95, "volume": 476549.0}, {"date": "2021-05-11", "close": 13.95, "volume": 304195.0}, {"date": "2021-05-12", "close": 13.89, "volume": 407881.0}, {"date": "2021-05-13", "close": 13.48, "volume": 356664.0}, {"date": "2021-05-14", "close": 14.01, "volume": 232083.0}, {"date": "2021-05-17", "close": 14.43, "volume": 303336.0}, {"date": "2021-05-18", "close": 14.42, "volume": 201653.0}, {"date": "2021-05-19", "close": 13.43, "volume": 254143.0}, {"date": "2021-05-20", "close": 13.55, "volume": 211455.0}, {"date": "2021-05-21", "close": 13.71, "volume": 138560.0}, {"date": "2021-05-24", "close": 14.06, "volume": 250755.0}, {"date": "2021-05-25", "close": 13.79, "volume": 138434.0}, {"date": "2021-05-26", "close": 14.34, "volume": 191748.0}, {"date": "2021-05-27", "close": 14.51, "volume": 180866.0}, {"date": "2021-05-28", "close": 13.99, "volume": 215916.0}, {"date": "2021-06-01", "close": 14.65, "volume": 240418.0}, {"date": "2021-06-02", "close": 14.45, "volume": 167999.0}, {"date": "2021-06-03", "close": 14.22, "volume": 96874.0}, {"date": "2021-06-04", "close": 14.11, "volume": 152012.0}, {"date": "2021-06-07", "close": 14.42, "volume": 153101.0}, {"date": "2021-06-08", "close": 15.2, "volume": 316501.0}, {"date": "2021-06-09", "close": 15.58, "volume": 191914.0}, {"date": "2021-06-10", "close": 14.73, "volume": 255388.0}, {"date": "2021-06-11", "close": 15.05, "volume": 206166.0}, {"date": "2021-06-14", "close": 14.61, "volume": 135221.0}, {"date": "2021-06-15", "close": 14.51, "volume": 134622.0}, {"date": "2021-06-16", "close": 14.41, "volume": 180074.0}, {"date": "2021-06-17", "close": 13.85, "volume": 220251.0}, {"date": "2021-06-18", "close": 13.48, "volume": 237867.0}, {"date": "2021-06-21", "close": 13.99, "volume": 147603.0}, {"date": "2021-06-22", "close": 13.86, "volume": 104412.0}, {"date": "2021-06-23", "close": 14.02, "volume": 158045.0}, {"date": "2021-06-24", "close": 13.75, "volume": 210103.0}, {"date": "2021-06-25", "close": 14.01, "volume": 1437021.0}, {"date": "2021-06-28", "close": 13.01, "volume": 482866.0}, {"date": "2021-06-29", "close": 13.33, "volume": 211112.0}, {"date": "2021-06-30", "close": 13.43, "volume": 248283.0}, {"date": "2021-07-01", "close": 13.48, "volume": 119349.0}, {"date": "2021-07-02", "close": 13.05, "volume": 143863.0}, {"date": "2021-07-06", "close": 12.96, "volume": 211427.0}, {"date": "2021-07-07", "close": 12.54, "volume": 216128.0}, {"date": "2021-07-08", "close": 12.43, "volume": 173390.0}, {"date": "2021-07-09", "close": 13.08, "volume": 132146.0}, {"date": "2021-07-12", "close": 13.31, "volume": 136918.0}, {"date": "2021-07-13", "close": 12.92, "volume": 122100.0}, {"date": "2021-07-14", "close": 12.53, "volume": 152654.0}, {"date": "2021-07-15", "close": 12.3, "volume": 227114.0}, {"date": "2021-07-16", "close": 11.55, "volume": 279221.0}, {"date": "2021-07-19", "close": 11.12, "volume": 234491.0}, {"date": "2021-07-20", "close": 11.22, "volume": 439949.0}, {"date": "2021-07-21", "close": 11.98, "volume": 233337.0}, {"date": "2021-07-22", "close": 11.43, "volume": 142201.0}, {"date": "2021-07-23", "close": 11.27, "volume": 117445.0}, {"date": "2021-07-26", "close": 11.49, "volume": 124606.0}, {"date": "2021-07-27", "close": 11.3, "volume": 148804.0}, {"date": "2021-07-28", "close": 11.5, "volume": 83805.0}, {"date": "2021-07-29", "close": 11.5, "volume": 92133.0}, {"date": "2021-07-30", "close": 11.21, "volume": 107502.0}, {"date": "2021-08-02", "close": 11.4, "volume": 148690.0}, {"date": "2021-08-03", "close": 11.11, "volume": 162722.0}, {"date": "2021-08-04", "close": 10.94, "volume": 123360.0}, {"date": "2021-08-05", "close": 11.65, "volume": 121645.0}, {"date": "2021-08-06", "close": 13.69, "volume": 635034.0}, {"date": "2021-08-09", "close": 13.5, "volume": 190883.0}, {"date": "2021-08-10", "close": 14.0, "volume": 223000.0}, {"date": "2021-08-11", "close": 14.18, "volume": 118547.0}, {"date": "2021-08-12", "close": 14.03, "volume": 94519.0}, {"date": "2021-08-13", "close": 13.24, "volume": 152018.0}, {"date": "2021-08-16", "close": 13.09, "volume": 113273.0}, {"date": "2021-08-17", "close": 12.44, "volume": 150156.0}, {"date": "2021-08-18", "close": 12.34, "volume": 74888.0}, {"date": "2021-08-19", "close": 11.64, "volume": 167689.0}, {"date": "2021-08-20", "close": 11.73, "volume": 186957.0}, {"date": "2021-08-23", "close": 12.26, "volume": 147930.0}, {"date": "2021-08-24", "close": 13.04, "volume": 198655.0}, {"date": "2021-08-25", "close": 13.41, "volume": 154100.0}, {"date": "2021-08-26", "close": 12.89, "volume": 109166.0}, {"date": "2021-08-27", "close": 13.56, "volume": 128111.0}, {"date": "2021-08-30", "close": 13.22, "volume": 82486.0}, {"date": "2021-08-31", "close": 13.37, "volume": 112569.0}, {"date": "2021-09-01", "close": 13.23, "volume": 97983.0}, {"date": "2021-09-02", "close": 13.23, "volume": 59452.0}, {"date": "2021-09-03", "close": 13.37, "volume": 93403.0}, {"date": "2021-09-07", "close": 13.76, "volume": 138971.0}, {"date": "2021-09-08", "close": 13.41, "volume": 103079.0}, {"date": "2021-09-09", "close": 13.94, "volume": 387149.0}, {"date": "2021-09-10", "close": 13.41, "volume": 116702.0}, {"date": "2021-09-13", "close": 13.22, "volume": 84226.0}, {"date": "2021-09-14", "close": 12.78, "volume": 148449.0}, {"date": "2021-09-15", "close": 12.97, "volume": 90366.0}, {"date": "2021-09-16", "close": 12.58, "volume": 175956.0}, {"date": "2021-09-17", "close": 12.67, "volume": 246480.0}, {"date": "2021-09-20", "close": 12.49, "volume": 90524.0}, {"date": "2021-09-21", "close": 12.47, "volume": 60952.0}, {"date": "2021-09-22", "close": 13.27, "volume": 99887.0}, {"date": "2021-09-23", "close": 13.5, "volume": 101813.0}, {"date": "2021-09-24", "close": 13.47, "volume": 68481.0}, {"date": "2021-09-27", "close": 13.87, "volume": 131761.0}, {"date": "2021-09-28", "close": 13.77, "volume": 90411.0}, {"date": "2021-09-29", "close": 13.53, "volume": 66549.0}, {"date": "2021-09-30", "close": 13.47, "volume": 113629.0}, {"date": "2021-10-01", "close": 14.18, "volume": 164425.0}, {"date": "2021-10-04", "close": 14.21, "volume": 114914.0}, {"date": "2021-10-05", "close": 14.19, "volume": 72348.0}, {"date": "2021-10-06", "close": 14.1, "volume": 69694.0}, {"date": "2021-10-07", "close": 14.55, "volume": 564776.0}, {"date": "2021-10-08", "close": 14.41, "volume": 114366.0}, {"date": "2021-10-11", "close": 13.86, "volume": 138976.0}, {"date": "2021-10-12", "close": 14.64, "volume": 142305.0}, {"date": "2021-10-13", "close": 14.62, "volume": 71079.0}, {"date": "2021-10-14", "close": 14.92, "volume": 143096.0}, {"date": "2021-10-15", "close": 14.59, "volume": 127360.0}, {"date": "2021-10-18", "close": 14.72, "volume": 76016.0}, {"date": "2021-10-19", "close": 14.56, "volume": 69332.0}, {"date": "2021-10-20", "close": 14.36, "volume": 60601.0}, {"date": "2021-10-21", "close": 14.7, "volume": 164366.0}, {"date": "2021-10-22", "close": 14.55, "volume": 81940.0}, {"date": "2021-10-25", "close": 14.84, "volume": 94538.0}, {"date": "2021-10-26", "close": 15.34, "volume": 265014.0}, {"date": "2021-10-27", "close": 15.3, "volume": 137696.0}, {"date": "2021-10-28", "close": 14.96, "volume": 138641.0}, {"date": "2021-10-29", "close": 14.8, "volume": 95852.0}, {"date": "2021-11-01", "close": 15.6, "volume": 102143.0}, {"date": "2021-11-02", "close": 15.43, "volume": 79616.0}, {"date": "2021-11-03", "close": 15.82, "volume": 137457.0}, {"date": "2021-11-04", "close": 13.71, "volume": 648873.0}, {"date": "2021-11-05", "close": 15.75, "volume": 360588.0}, {"date": "2021-11-08", "close": 15.44, "volume": 197847.0}, {"date": "2021-11-09", "close": 15.27, "volume": 128491.0}, {"date": "2021-11-10", "close": 14.93, "volume": 135458.0}, {"date": "2021-11-11", "close": 15.05, "volume": 87329.0}, {"date": "2021-11-12", "close": 15.0, "volume": 77755.0}, {"date": "2021-11-15", "close": 15.56, "volume": 131535.0}, {"date": "2021-11-16", "close": 15.14, "volume": 89669.0}, {"date": "2021-11-17", "close": 15.28, "volume": 115962.0}, {"date": "2021-11-18", "close": 14.92, "volume": 157219.0}, {"date": "2021-11-19", "close": 14.81, "volume": 116630.0}, {"date": "2021-11-22", "close": 14.81, "volume": 470262.0}, {"date": "2021-11-23", "close": 14.48, "volume": 143188.0}, {"date": "2021-11-24", "close": 14.69, "volume": 349931.0}, {"date": "2021-11-26", "close": 13.485, "volume": 174926.0}, {"date": "2021-11-29", "close": 13.19, "volume": 101149.0}, {"date": "2021-11-30", "close": 13.05, "volume": 114962.0}, {"date": "2021-12-01", "close": 12.66, "volume": 119133.0}, {"date": "2021-12-02", "close": 13.24, "volume": 96289.0}, {"date": "2021-12-03", "close": 13.21, "volume": 90506.0}, {"date": "2021-12-06", "close": 13.83, "volume": 113807.0}, {"date": "2021-12-07", "close": 13.88, "volume": 91056.0}, {"date": "2021-12-08", "close": 14.13, "volume": 42785.0}, {"date": "2021-12-09", "close": 13.63, "volume": 161703.0}, {"date": "2021-12-10", "close": 13.42, "volume": 83496.0}, {"date": "2021-12-13", "close": 13.0, "volume": 124064.0}, {"date": "2021-12-14", "close": 12.92, "volume": 109434.0}, {"date": "2021-12-15", "close": 12.86, "volume": 110022.0}, {"date": "2021-12-16", "close": 12.09, "volume": 200937.0}, {"date": "2021-12-17", "close": 12.05, "volume": 241749.0}, {"date": "2021-12-20", "close": 11.79, "volume": 117946.0}, {"date": "2021-12-21", "close": 12.4, "volume": 166822.0}, {"date": "2021-12-22", "close": 12.65, "volume": 104465.0}, {"date": "2021-12-23", "close": 12.74, "volume": 75010.0}, {"date": "2021-12-27", "close": 12.7, "volume": 98942.0}, {"date": "2021-12-28", "close": 12.22, "volume": 111246.0}, {"date": "2021-12-29", "close": 12.19, "volume": 147404.0}, {"date": "2021-12-30", "close": 12.24, "volume": 94980.0}, {"date": "2021-12-31", "close": 12.18, "volume": 140776.0}, {"date": "2022-01-03", "close": 12.38, "volume": 72201.0}, {"date": "2022-01-04", "close": 12.82, "volume": 121348.0}, {"date": "2022-01-05", "close": 12.11, "volume": 105689.0}, {"date": "2022-01-06", "close": 12.15, "volume": 70741.0}, {"date": "2022-01-07", "close": 11.85, "volume": 111072.0}, {"date": "2022-01-10", "close": 11.56, "volume": 94985.0}, {"date": "2022-01-11", "close": 12.07, "volume": 213830.0}, {"date": "2022-01-12", "close": 11.74, "volume": 154720.0}, {"date": "2022-01-13", "close": 11.35, "volume": 243274.0}, {"date": "2022-01-14", "close": 10.86, "volume": 196601.0}, {"date": "2022-01-18", "close": 10.59, "volume": 140083.0}, {"date": "2022-01-19", "close": 10.28, "volume": 134916.0}, {"date": "2022-01-20", "close": 10.24, "volume": 157512.0}, {"date": "2022-01-21", "close": 10.0, "volume": 181242.0}, {"date": "2022-01-24", "close": 10.61, "volume": 186783.0}, {"date": "2022-01-25", "close": 10.56, "volume": 110188.0}, {"date": "2022-01-26", "close": 10.09, "volume": 122269.0}, {"date": "2022-01-27", "close": 9.69, "volume": 109806.0}, {"date": "2022-01-28", "close": 9.89, "volume": 78468.0}, {"date": "2022-01-31", "close": 9.95, "volume": 83606.0}, {"date": "2022-02-01", "close": 10.25, "volume": 285935.0}, {"date": "2022-02-02", "close": 10.01, "volume": 95164.0}, {"date": "2022-02-03", "close": 9.94, "volume": 103637.0}, {"date": "2022-02-04", "close": 10.14, "volume": 80127.0}, {"date": "2022-02-07", "close": 10.62, "volume": 152030.0}, {"date": "2022-02-08", "close": 11.14, "volume": 145227.0}, {"date": "2022-02-09", "close": 11.39, "volume": 133293.0}, {"date": "2022-02-10", "close": 11.26, "volume": 110950.0}, {"date": "2022-02-11", "close": 11.03, "volume": 112698.0}, {"date": "2022-02-14", "close": 11.04, "volume": 89102.0}, {"date": "2022-02-15", "close": 11.41, "volume": 75119.0}, {"date": "2022-02-16", "close": 11.39, "volume": 44387.0}, {"date": "2022-02-17", "close": 11.16, "volume": 63767.0}, {"date": "2022-02-18", "close": 10.93, "volume": 84580.0}, {"date": "2022-02-22", "close": 10.52, "volume": 96756.0}, {"date": "2022-02-23", "close": 11.86, "volume": 239651.0}, {"date": "2022-02-24", "close": 11.87, "volume": 192857.0}, {"date": "2022-02-25", "close": 11.85, "volume": 84641.0}, {"date": "2022-02-28", "close": 12.3, "volume": 198526.0}, {"date": "2022-03-01", "close": 11.97, "volume": 199224.0}, {"date": "2022-03-02", "close": 12.24, "volume": 104704.0}, {"date": "2022-03-03", "close": 11.87, "volume": 79054.0}, {"date": "2022-03-04", "close": 11.67, "volume": 100484.0}, {"date": "2022-03-07", "close": 11.09, "volume": 126992.0}, {"date": "2022-03-08", "close": 10.07, "volume": 319177.0}, {"date": "2022-03-09", "close": 11.31, "volume": 160725.0}, {"date": "2022-03-10", "close": 11.15, "volume": 112067.0}, {"date": "2022-03-11", "close": 11.27, "volume": 74984.0}, {"date": "2022-03-14", "close": 10.62, "volume": 92596.0}, {"date": "2022-03-15", "close": 11.33, "volume": 172870.0}, {"date": "2022-03-16", "close": 12.34, "volume": 158339.0}, {"date": "2022-03-17", "close": 12.71, "volume": 118493.0}, {"date": "2022-03-18", "close": 13.45, "volume": 398459.0}, {"date": "2022-03-21", "close": 12.58, "volume": 98010.0}, {"date": "2022-03-22", "close": 12.22, "volume": 88486.0}, {"date": "2022-03-23", "close": 11.9, "volume": 67317.0}, {"date": "2022-03-24", "close": 11.93, "volume": 80557.0}, {"date": "2022-03-25", "close": 11.76, "volume": 67788.0}, {"date": "2022-03-28", "close": 11.55, "volume": 77813.0}, {"date": "2022-03-29", "close": 12.28, "volume": 97955.0}, {"date": "2022-03-30", "close": 11.91, "volume": 62253.0}, {"date": "2022-03-31", "close": 11.95, "volume": 89647.0}, {"date": "2022-04-01", "close": 12.1, "volume": 54731.0}, {"date": "2022-04-04", "close": 11.92, "volume": 59694.0}, {"date": "2022-04-05", "close": 11.66, "volume": 81291.0}, {"date": "2022-04-06", "close": 11.49, "volume": 124741.0}, {"date": "2022-04-07", "close": 11.28, "volume": 110834.0}, {"date": "2022-04-08", "close": 11.13, "volume": 39509.0}, {"date": "2022-04-11", "close": 11.16, "volume": 69501.0}, {"date": "2022-04-12", "close": 11.32, "volume": 45573.0}, {"date": "2022-04-13", "close": 11.52, "volume": 52469.0}, {"date": "2022-04-14", "close": 11.28, "volume": 47833.0}, {"date": "2022-04-18", "close": 11.08, "volume": 54780.0}, {"date": "2022-04-19", "close": 11.25, "volume": 62572.0}, {"date": "2022-04-20", "close": 11.16, "volume": 50450.0}, {"date": "2022-04-21", "close": 11.08, "volume": 85010.0}, {"date": "2022-04-22", "close": 11.01, "volume": 67366.0}, {"date": "2022-04-25", "close": 10.8, "volume": 122612.0}, {"date": "2022-04-26", "close": 10.3, "volume": 142541.0}, {"date": "2022-04-27", "close": 10.28, "volume": 61179.0}, {"date": "2022-04-28", "close": 10.89, "volume": 85856.0}, {"date": "2022-04-29", "close": 10.47, "volume": 44748.0}, {"date": "2022-05-02", "close": 10.78, "volume": 52120.0}, {"date": "2022-05-03", "close": 10.97, "volume": 47403.0}, {"date": "2022-05-04", "close": 11.21, "volume": 91313.0}, {"date": "2022-05-05", "close": 10.61, "volume": 53891.0}, {"date": "2022-05-06", "close": 10.375, "volume": 175255.0}, {"date": "2022-05-09", "close": 8.83, "volume": 248686.0}, {"date": "2022-05-10", "close": 8.44, "volume": 136290.0}, {"date": "2022-05-11", "close": 8.08, "volume": 89141.0}, {"date": "2022-05-12", "close": 8.23, "volume": 100336.0}, {"date": "2022-05-13", "close": 9.02, "volume": 103539.0}, {"date": "2022-05-16", "close": 8.73, "volume": 50840.0}, {"date": "2022-05-17", "close": 8.7, "volume": 120040.0}, {"date": "2022-05-18", "close": 8.23, "volume": 82033.0}, {"date": "2022-05-19", "close": 8.02, "volume": 181291.0}, {"date": "2022-05-20", "close": 8.09, "volume": 192592.0}, {"date": "2022-05-23", "close": 7.85, "volume": 89677.0}, {"date": "2022-05-24", "close": 7.5, "volume": 105138.0}, {"date": "2022-05-25", "close": 7.7, "volume": 96299.0}, {"date": "2022-05-26", "close": 7.89, "volume": 138272.0}, {"date": "2022-05-27", "close": 8.72, "volume": 247827.0}, {"date": "2022-05-31", "close": 8.74, "volume": 78923.0}, {"date": "2022-06-01", "close": 8.85, "volume": 62382.0}, {"date": "2022-06-02", "close": 9.24, "volume": 58707.0}, {"date": "2022-06-03", "close": 9.17, "volume": 78864.0}, {"date": "2022-06-06", "close": 8.97, "volume": 114533.0}, {"date": "2022-06-07", "close": 8.92, "volume": 77140.0}, {"date": "2022-06-08", "close": 8.76, "volume": 50956.0}, {"date": "2022-06-09", "close": 8.58, "volume": 47325.0}, {"date": "2022-06-10", "close": 8.35, "volume": 58223.0}, {"date": "2022-06-13", "close": 7.815, "volume": 91984.0}, {"date": "2022-06-14", "close": 7.77, "volume": 75853.0}, {"date": "2022-06-15", "close": 7.93, "volume": 55665.0}, {"date": "2022-06-16", "close": 7.41, "volume": 86534.0}, {"date": "2022-06-17", "close": 7.43, "volume": 117096.0}, {"date": "2022-06-21", "close": 7.55, "volume": 68786.0}, {"date": "2022-06-22", "close": 7.45, "volume": 43334.0}, {"date": "2022-06-23", "close": 7.56, "volume": 64198.0}, {"date": "2022-06-24", "close": 7.73, "volume": 262778.0}, {"date": "2022-06-27", "close": 7.63, "volume": 63080.0}, {"date": "2022-06-28", "close": 7.4, "volume": 93999.0}, {"date": "2022-06-29", "close": 7.36, "volume": 79443.0}, {"date": "2022-06-30", "close": 7.2, "volume": 242548.0}, {"date": "2022-07-01", "close": 7.44, "volume": 56296.0}, {"date": "2022-07-05", "close": 7.27, "volume": 93246.0}, {"date": "2022-07-06", "close": 7.02, "volume": 75526.0}, {"date": "2022-07-07", "close": 7.34, "volume": 48204.0}, {"date": "2022-07-08", "close": 7.24, "volume": 50899.0}, {"date": "2022-07-11", "close": 7.05, "volume": 55029.0}, {"date": "2022-07-12", "close": 7.07, "volume": 38588.0}, {"date": "2022-07-13", "close": 6.93, "volume": 80523.0}, {"date": "2022-07-14", "close": 6.91, "volume": 84062.0}, {"date": "2022-07-15", "close": 7.42, "volume": 99829.0}, {"date": "2022-07-18", "close": 7.56, "volume": 86272.0}, {"date": "2022-07-19", "close": 7.85, "volume": 50524.0}, {"date": "2022-07-20", "close": 7.92, "volume": 44115.0}, {"date": "2022-07-21", "close": 7.85, "volume": 50564.0}, {"date": "2022-07-22", "close": 8.1, "volume": 86704.0}, {"date": "2022-07-25", "close": 8.03, "volume": 48414.0}, {"date": "2022-07-26", "close": 7.76, "volume": 70432.0}, {"date": "2022-07-27", "close": 8.05, "volume": 51654.0}, {"date": "2022-07-28", "close": 8.27, "volume": 43523.0}, {"date": "2022-07-29", "close": 8.43, "volume": 61319.0}, {"date": "2022-08-01", "close": 8.83, "volume": 113248.0}, {"date": "2022-08-02", "close": 8.89, "volume": 53319.0}, {"date": "2022-08-03", "close": 9.16, "volume": 104249.0}, {"date": "2022-08-04", "close": 8.65, "volume": 66297.0}, {"date": "2022-08-05", "close": 8.39, "volume": 74373.0}, {"date": "2022-08-08", "close": 8.21, "volume": 98036.0}, {"date": "2022-08-09", "close": 8.06, "volume": 111953.0}, {"date": "2022-08-10", "close": 8.29, "volume": 72064.0}, {"date": "2022-08-11", "close": 8.86, "volume": 108840.0}, {"date": "2022-08-12", "close": 8.45, "volume": 225929.0}, {"date": "2022-08-15", "close": 8.58, "volume": 93364.0}, {"date": "2022-08-16", "close": 8.56, "volume": 49442.0}, {"date": "2022-08-17", "close": 8.36, "volume": 38240.0}, {"date": "2022-08-18", "close": 8.53, "volume": 46169.0}, {"date": "2022-08-19", "close": 8.38, "volume": 55257.0}, {"date": "2022-08-22", "close": 7.76, "volume": 96234.0}, {"date": "2022-08-23", "close": 7.77, "volume": 43393.0}, {"date": "2022-08-24", "close": 7.64, "volume": 37526.0}, {"date": "2022-08-25", "close": 8.16, "volume": 82213.0}, {"date": "2022-08-26", "close": 7.6, "volume": 126846.0}, {"date": "2022-08-29", "close": 7.63, "volume": 56634.0}, {"date": "2022-08-30", "close": 7.39, "volume": 48960.0}, {"date": "2022-08-31", "close": 7.37, "volume": 60044.0}, {"date": "2022-09-01", "close": 7.51, "volume": 128243.0}, {"date": "2022-09-02", "close": 7.41, "volume": 84765.0}, {"date": "2022-09-06", "close": 7.37, "volume": 51309.0}, {"date": "2022-09-07", "close": 7.66, "volume": 90901.0}, {"date": "2022-09-08", "close": 7.48, "volume": 61353.0}, {"date": "2022-09-09", "close": 7.75, "volume": 49661.0}, {"date": "2022-09-12", "close": 7.92, "volume": 45404.0}, {"date": "2022-09-13", "close": 7.56, "volume": 70443.0}, {"date": "2022-09-14", "close": 7.55, "volume": 58576.0}, {"date": "2022-09-15", "close": 7.57, "volume": 37726.0}, {"date": "2022-09-16", "close": 7.59, "volume": 101849.0}, {"date": "2022-09-19", "close": 7.51, "volume": 41907.0}, {"date": "2022-09-20", "close": 7.46, "volume": 50026.0}, {"date": "2022-09-21", "close": 7.45, "volume": 104203.0}, {"date": "2022-09-22", "close": 6.75, "volume": 142938.0}, {"date": "2022-09-23", "close": 6.43, "volume": 81274.0}, {"date": "2022-09-26", "close": 6.65, "volume": 81993.0}, {"date": "2022-09-27", "close": 6.54, "volume": 49868.0}, {"date": "2022-09-28", "close": 6.76, "volume": 66763.0}, {"date": "2022-09-29", "close": 6.66, "volume": 120297.0}, {"date": "2022-09-30", "close": 6.56, "volume": 64942.0}, {"date": "2022-10-03", "close": 6.55, "volume": 44475.0}, {"date": "2022-10-04", "close": 7.23, "volume": 83747.0}, {"date": "2022-10-05", "close": 6.95, "volume": 89568.0}, {"date": "2022-10-06", "close": 6.99, "volume": 29643.0}, {"date": "2022-10-07", "close": 6.7, "volume": 62870.0}, {"date": "2022-10-10", "close": 6.38, "volume": 330162.0}, {"date": "2022-10-11", "close": 6.59, "volume": 68734.0}, {"date": "2022-10-12", "close": 6.6, "volume": 47882.0}, {"date": "2022-10-13", "close": 6.73, "volume": 64211.0}, {"date": "2022-10-14", "close": 6.67, "volume": 31351.0}, {"date": "2022-10-17", "close": 6.84, "volume": 38919.0}, {"date": "2022-10-18", "close": 6.99, "volume": 39708.0}, {"date": "2022-10-19", "close": 6.84, "volume": 45628.0}, {"date": "2022-10-20", "close": 7.0, "volume": 54699.0}, {"date": "2022-10-21", "close": 7.22, "volume": 68145.0}, {"date": "2022-10-24", "close": 7.3, "volume": 37659.0}, {"date": "2022-10-25", "close": 7.56, "volume": 42675.0}, {"date": "2022-10-26", "close": 7.71, "volume": 80815.0}, {"date": "2022-10-27", "close": 7.56, "volume": 48445.0}, {"date": "2022-10-28", "close": 7.74, "volume": 40453.0}, {"date": "2022-10-31", "close": 7.95, "volume": 61880.0}, {"date": "2022-11-01", "close": 7.94, "volume": 41267.0}, {"date": "2022-11-02", "close": 7.68, "volume": 31950.0}, {"date": "2022-11-03", "close": 7.44, "volume": 35919.0}, {"date": "2022-11-04", "close": 7.01, "volume": 330608.0}, {"date": "2022-11-07", "close": 7.11, "volume": 67056.0}, {"date": "2022-11-08", "close": 7.46, "volume": 185923.0}, {"date": "2022-11-09", "close": 7.46, "volume": 86037.0}, {"date": "2022-11-10", "close": 7.84, "volume": 83388.0}, {"date": "2022-11-11", "close": 7.92, "volume": 57139.0}, {"date": "2022-11-14", "close": 7.96, "volume": 105954.0}, {"date": "2022-11-15", "close": 8.16, "volume": 62146.0}, {"date": "2022-11-16", "close": 8.12, "volume": 55876.0}, {"date": "2022-11-17", "close": 8.11, "volume": 58927.0}, {"date": "2022-11-18", "close": 8.18, "volume": 45772.0}, {"date": "2022-11-21", "close": 8.14, "volume": 74962.0}, {"date": "2022-11-22", "close": 7.87, "volume": 40811.0}, {"date": "2022-11-23", "close": 7.98, "volume": 34255.0}, {"date": "2022-11-25", "close": 8.0, "volume": 18146.0}, {"date": "2022-11-28", "close": 7.66, "volume": 51340.0}, {"date": "2022-11-29", "close": 7.38, "volume": 54172.0}, {"date": "2022-11-30", "close": 7.47, "volume": 89646.0}, {"date": "2022-12-01", "close": 7.6, "volume": 17561.0}, {"date": "2022-12-02", "close": 7.43, "volume": 65302.0}, {"date": "2022-12-05", "close": 7.04, "volume": 36923.0}, {"date": "2022-12-06", "close": 7.07, "volume": 146580.0}, {"date": "2022-12-07", "close": 7.16, "volume": 55669.0}, {"date": "2022-12-08", "close": 7.34, "volume": 28303.0}, {"date": "2022-12-09", "close": 7.39, "volume": 52649.0}, {"date": "2022-12-12", "close": 7.2, "volume": 113327.0}, {"date": "2022-12-13", "close": 7.64, "volume": 80896.0}, {"date": "2022-12-14", "close": 7.53, "volume": 46158.0}, {"date": "2022-12-15", "close": 7.23, "volume": 59755.0}, {"date": "2022-12-16", "close": 7.15, "volume": 101983.0}, {"date": "2022-12-19", "close": 6.85, "volume": 67455.0}, {"date": "2022-12-20", "close": 6.8, "volume": 94800.0}, {"date": "2022-12-21", "close": 7.11, "volume": 137867.0}, {"date": "2022-12-22", "close": 6.94, "volume": 52512.0}, {"date": "2022-12-23", "close": 7.05, "volume": 30073.0}, {"date": "2022-12-27", "close": 6.92, "volume": 29986.0}, {"date": "2022-12-28", "close": 6.75, "volume": 38120.0}, {"date": "2022-12-29", "close": 7.0, "volume": 43878.0}, {"date": "2022-12-30", "close": 7.03, "volume": 21718.0}, {"date": "2023-01-03", "close": 6.95, "volume": 37917.0}, {"date": "2023-01-04", "close": 7.17, "volume": 29392.0}, {"date": "2023-01-05", "close": 7.19, "volume": 41162.0}, {"date": "2023-01-06", "close": 7.4, "volume": 37202.0}, {"date": "2023-01-09", "close": 7.36, "volume": 29245.0}, {"date": "2023-01-10", "close": 7.62, "volume": 19008.0}, {"date": "2023-01-11", "close": 7.63, "volume": 21118.0}, {"date": "2023-01-12", "close": 7.77, "volume": 39011.0}, {"date": "2023-01-13", "close": 7.97, "volume": 29889.0}, {"date": "2023-01-17", "close": 7.83, "volume": 24474.0}, {"date": "2023-01-18", "close": 7.96, "volume": 53917.0}, {"date": "2023-01-19", "close": 7.54, "volume": 51369.0}, {"date": "2023-01-20", "close": 7.78, "volume": 64652.0}, {"date": "2023-01-23", "close": 8.4, "volume": 102635.0}, {"date": "2023-01-24", "close": 8.38, "volume": 69899.0}, {"date": "2023-01-25", "close": 8.8, "volume": 70357.0}, {"date": "2023-01-26", "close": 8.93, "volume": 95826.0}, {"date": "2023-01-27", "close": 8.82, "volume": 25022.0}, {"date": "2023-01-30", "close": 8.45, "volume": 70446.0}, {"date": "2023-01-31", "close": 8.82, "volume": 43563.0}, {"date": "2023-02-01", "close": 9.08, "volume": 133126.0}, {"date": "2023-02-02", "close": 9.59, "volume": 220346.0}, {"date": "2023-02-03", "close": 9.96, "volume": 180068.0}, {"date": "2023-02-06", "close": 9.7, "volume": 84594.0}, {"date": "2023-02-07", "close": 9.78, "volume": 69404.0}, {"date": "2023-02-08", "close": 9.64, "volume": 59066.0}, {"date": "2023-02-09", "close": 9.55, "volume": 128711.0}, {"date": "2023-02-10", "close": 9.43, "volume": 68538.0}, {"date": "2023-02-13", "close": 9.58, "volume": 61203.0}, {"date": "2023-02-14", "close": 9.39, "volume": 60939.0}, {"date": "2023-02-15", "close": 9.34, "volume": 48694.0}, {"date": "2023-02-16", "close": 9.39, "volume": 96695.0}, {"date": "2023-02-17", "close": 9.89, "volume": 110720.0}, {"date": "2023-02-21", "close": 9.35, "volume": 82844.0}, {"date": "2023-02-22", "close": 9.35, "volume": 53729.0}, {"date": "2023-02-23", "close": 9.65, "volume": 49697.0}, {"date": "2023-02-24", "close": 9.11, "volume": 88545.0}, {"date": "2023-02-27", "close": 9.09, "volume": 37428.0}, {"date": "2023-02-28", "close": 9.26, "volume": 64141.0}, {"date": "2023-03-01", "close": 9.22, "volume": 36734.0}, {"date": "2023-03-02", "close": 9.4, "volume": 52037.0}, {"date": "2023-03-03", "close": 9.06, "volume": 64512.0}, {"date": "2023-03-06", "close": 9.06, "volume": 206540.0}, {"date": "2023-03-07", "close": 8.99, "volume": 62922.0}, {"date": "2023-03-08", "close": 8.84, "volume": 35242.0}, {"date": "2023-03-09", "close": 8.41, "volume": 64930.0}, {"date": "2023-03-10", "close": 7.03, "volume": 296260.0}, {"date": "2023-03-13", "close": 7.25, "volume": 165602.0}, {"date": "2023-03-14", "close": 7.65, "volume": 146585.0}, {"date": "2023-03-15", "close": 7.37, "volume": 137602.0}, {"date": "2023-03-16", "close": 7.47, "volume": 84257.0}, {"date": "2023-03-17", "close": 7.26, "volume": 172384.0}, {"date": "2023-03-20", "close": 7.22, "volume": 128582.0}, {"date": "2023-03-21", "close": 7.4, "volume": 103490.0}, {"date": "2023-03-22", "close": 7.04, "volume": 47504.0}, {"date": "2023-03-23", "close": 7.02, "volume": 108808.0}, {"date": "2023-03-24", "close": 7.16, "volume": 74199.0}, {"date": "2023-03-27", "close": 7.24, "volume": 49341.0}, {"date": "2023-03-28", "close": 7.06, "volume": 84856.0}, {"date": "2023-03-29", "close": 7.15, "volume": 33518.0}, {"date": "2023-03-30", "close": 7.12, "volume": 46134.0}, {"date": "2023-03-31", "close": 7.33, "volume": 63970.0}, {"date": "2023-04-03", "close": 7.36, "volume": 47583.0}, {"date": "2023-04-04", "close": 7.34, "volume": 42737.0}, {"date": "2023-04-05", "close": 7.02, "volume": 60167.0}, {"date": "2023-04-06", "close": 7.06, "volume": 22568.0}, {"date": "2023-04-10", "close": 7.29, "volume": 34427.0}, {"date": "2023-04-11", "close": 7.44, "volume": 48033.0}, {"date": "2023-04-12", "close": 7.22, "volume": 61426.0}, {"date": "2023-04-13", "close": 7.32, "volume": 35040.0}, {"date": "2023-04-14", "close": 7.21, "volume": 35115.0}, {"date": "2023-04-17", "close": 7.33, "volume": 22950.0}, {"date": "2023-04-18", "close": 7.33, "volume": 19546.0}, {"date": "2023-04-19", "close": 7.12, "volume": 27086.0}, {"date": "2023-04-20", "close": 7.03, "volume": 37557.0}, {"date": "2023-04-21", "close": 6.97, "volume": 59954.0}, {"date": "2023-04-24", "close": 7.05, "volume": 25772.0}, {"date": "2023-04-25", "close": 6.85, "volume": 32528.0}, {"date": "2023-04-26", "close": 6.81, "volume": 38580.0}, {"date": "2023-04-27", "close": 7.02, "volume": 44398.0}, {"date": "2023-04-28", "close": 7.04, "volume": 35684.0}, {"date": "2023-05-01", "close": 7.06, "volume": 48853.0}, {"date": "2023-05-02", "close": 6.94, "volume": 64081.0}, {"date": "2023-05-03", "close": 6.99, "volume": 53052.0}, {"date": "2023-05-04", "close": 6.77, "volume": 103721.0}, {"date": "2023-05-05", "close": 7.0, "volume": 72507.0}, {"date": "2023-05-08", "close": 7.1, "volume": 81352.0}, {"date": "2023-05-09", "close": 7.12, "volume": 58626.0}, {"date": "2023-05-10", "close": 6.91, "volume": 41870.0}, {"date": "2023-05-11", "close": 6.69, "volume": 65391.0}, {"date": "2023-05-12", "close": 6.62, "volume": 30068.0}, {"date": "2023-05-15", "close": 6.78, "volume": 54984.0}, {"date": "2023-05-16", "close": 6.64, "volume": 45531.0}, {"date": "2023-05-17", "close": 7.08, "volume": 139330.0}, {"date": "2023-05-18", "close": 7.09, "volume": 46296.0}, {"date": "2023-05-19", "close": 7.01, "volume": 23910.0}, {"date": "2023-05-22", "close": 7.21, "volume": 51993.0}, {"date": "2023-05-23", "close": 7.04, "volume": 34954.0}, {"date": "2023-05-24", "close": 7.04, "volume": 41814.0}, {"date": "2023-05-25", "close": 6.85, "volume": 29315.0}, {"date": "2023-05-26", "close": 6.93, "volume": 25595.0}, {"date": "2023-05-30", "close": 6.91, "volume": 37050.0}, {"date": "2023-05-31", "close": 6.79, "volume": 50702.0}, {"date": "2023-06-01", "close": 6.97, "volume": 65949.0}, {"date": "2023-06-02", "close": 7.3, "volume": 64434.0}, {"date": "2023-06-05", "close": 7.11, "volume": 58953.0}, {"date": "2023-06-06", "close": 7.62, "volume": 82208.0}, {"date": "2023-06-07", "close": 7.87, "volume": 122637.0}, {"date": "2023-06-08", "close": 7.52, "volume": 46129.0}, {"date": "2023-06-09", "close": 7.29, "volume": 67198.0}, {"date": "2023-06-12", "close": 7.35, "volume": 53522.0}, {"date": "2023-06-13", "close": 7.41, "volume": 57102.0}, {"date": "2023-06-14", "close": 7.12, "volume": 68036.0}, {"date": "2023-06-15", "close": 7.05, "volume": 71461.0}, {"date": "2023-06-16", "close": 7.03, "volume": 145111.0}, {"date": "2023-06-20", "close": 7.15, "volume": 46301.0}, {"date": "2023-06-21", "close": 7.07, "volume": 41112.0}, {"date": "2023-06-22", "close": 7.02, "volume": 19028.0}, {"date": "2023-06-23", "close": 6.99, "volume": 154325.0}, {"date": "2023-06-26", "close": 7.07, "volume": 34734.0}, {"date": "2023-06-27", "close": 7.05, "volume": 38219.0}, {"date": "2023-06-28", "close": 7.05, "volume": 28873.0}, {"date": "2023-06-29", "close": 7.3, "volume": 38802.0}, {"date": "2023-06-30", "close": 7.1, "volume": 57807.0}, {"date": "2023-07-03", "close": 7.1, "volume": 20318.0}, {"date": "2023-07-05", "close": 7.09, "volume": 30686.0}, {"date": "2023-07-06", "close": 7.22, "volume": 95176.0}, {"date": "2023-07-07", "close": 7.79, "volume": 225597.0}, {"date": "2023-07-10", "close": 7.37, "volume": 47556.0}, {"date": "2023-07-11", "close": 7.55, "volume": 45171.0}, {"date": "2023-07-12", "close": 7.58, "volume": 44696.0}, {"date": "2023-07-13", "close": 7.61, "volume": 49688.0}, {"date": "2023-07-14", "close": 7.8, "volume": 43054.0}, {"date": "2023-07-17", "close": 7.76, "volume": 29531.0}, {"date": "2023-07-18", "close": 7.84, "volume": 29175.0}, {"date": "2023-07-19", "close": 7.83, "volume": 40358.0}, {"date": "2023-07-20", "close": 7.82, "volume": 120185.0}, {"date": "2023-07-21", "close": 7.68, "volume": 58192.0}, {"date": "2023-07-24", "close": 7.5, "volume": 41789.0}, {"date": "2023-07-25", "close": 7.44, "volume": 27557.0}, {"date": "2023-07-26", "close": 7.49, "volume": 31795.0}, {"date": "2023-07-27", "close": 7.61, "volume": 82061.0}, {"date": "2023-07-28", "close": 7.61, "volume": 97560.0}, {"date": "2023-07-31", "close": 7.95, "volume": 45520.0}, {"date": "2023-08-01", "close": 7.97, "volume": 54785.0}, {"date": "2023-08-02", "close": 7.68, "volume": 53011.0}, {"date": "2023-08-03", "close": 7.68, "volume": 56017.0}, {"date": "2023-08-04", "close": 7.6, "volume": 51413.0}, {"date": "2023-08-07", "close": 7.93, "volume": 68130.0}, {"date": "2023-08-08", "close": 7.52, "volume": 77387.0}, {"date": "2023-08-09", "close": 7.36, "volume": 80825.0}, {"date": "2023-08-10", "close": 7.19, "volume": 152091.0}, {"date": "2023-08-11", "close": 7.09, "volume": 50101.0}, {"date": "2023-08-14", "close": 7.32, "volume": 50092.0}, {"date": "2023-08-15", "close": 7.15, "volume": 51615.0}, {"date": "2023-08-16", "close": 6.94, "volume": 87361.0}, {"date": "2023-08-17", "close": 6.67, "volume": 77523.0}, {"date": "2023-08-18", "close": 6.56, "volume": 177345.0}, {"date": "2023-08-21", "close": 6.37, "volume": 126920.0}, {"date": "2023-08-22", "close": 6.38, "volume": 113816.0}, {"date": "2023-08-23", "close": 6.47, "volume": 47599.0}, {"date": "2023-08-24", "close": 6.47, "volume": 48368.0}, {"date": "2023-08-25", "close": 6.34, "volume": 45398.0}, {"date": "2023-08-28", "close": 6.37, "volume": 49121.0}, {"date": "2023-08-29", "close": 6.41, "volume": 59844.0}, {"date": "2023-08-30", "close": 6.5, "volume": 36381.0}, {"date": "2023-08-31", "close": 6.5, "volume": 58343.0}, {"date": "2023-09-01", "close": 6.56, "volume": 80372.0}, {"date": "2023-09-05", "close": 6.52, "volume": 106846.0}, {"date": "2023-09-06", "close": 6.09, "volume": 115076.0}, {"date": "2023-09-07", "close": 5.71, "volume": 257087.0}, {"date": "2023-09-08", "close": 5.62, "volume": 75054.0}, {"date": "2023-09-11", "close": 5.63, "volume": 124238.0}, {"date": "2023-09-12", "close": 5.61, "volume": 68417.0}, {"date": "2023-09-13", "close": 5.52, "volume": 84296.0}, {"date": "2023-09-14", "close": 5.9, "volume": 196796.0}, {"date": "2023-09-15", "close": 5.85, "volume": 200254.0}, {"date": "2023-09-18", "close": 5.73, "volume": 74788.0}, {"date": "2023-09-19", "close": 5.71, "volume": 64655.0}, {"date": "2023-09-20", "close": 5.4, "volume": 1947598.0}, {"date": "2023-09-21", "close": 5.25, "volume": 274627.0}, {"date": "2023-09-22", "close": 5.37, "volume": 466534.0}, {"date": "2023-09-25", "close": 5.34, "volume": 75584.0}, {"date": "2023-09-26", "close": 5.13, "volume": 100356.0}, {"date": "2023-09-27", "close": 5.14, "volume": 73695.0}, {"date": "2023-09-28", "close": 5.17, "volume": 76614.0}, {"date": "2023-09-29", "close": 5.13, "volume": 102856.0}, {"date": "2023-10-02", "close": 5.15, "volume": 84820.0}, {"date": "2023-10-03", "close": 5.09, "volume": 109719.0}, {"date": "2023-10-04", "close": 5.07, "volume": 106338.0}, {"date": "2023-10-05", "close": 4.97, "volume": 179245.0}, {"date": "2023-10-06", "close": 4.92, "volume": 76562.0}, {"date": "2023-10-09", "close": 4.96, "volume": 69624.0}, {"date": "2023-10-10", "close": 5.35, "volume": 114679.0}, {"date": "2023-10-11", "close": 5.21, "volume": 57357.0}, {"date": "2023-10-12", "close": 4.91, "volume": 53128.0}, {"date": "2023-10-13", "close": 4.77, "volume": 98628.0}, {"date": "2023-10-16", "close": 4.95, "volume": 109211.0}, {"date": "2023-10-17", "close": 5.37, "volume": 258548.0}, {"date": "2023-10-18", "close": 4.87, "volume": 273655.0}, {"date": "2023-10-19", "close": 4.62, "volume": 202639.0}, {"date": "2023-10-20", "close": 4.38, "volume": 130079.0}, {"date": "2023-10-23", "close": 4.47, "volume": 124702.0}, {"date": "2023-10-24", "close": 4.57, "volume": 86438.0}, {"date": "2023-10-25", "close": 4.41, "volume": 79542.0}, {"date": "2023-10-26", "close": 4.34, "volume": 109544.0}, {"date": "2023-10-27", "close": 4.31, "volume": 71803.0}, {"date": "2023-10-30", "close": 4.46, "volume": 72277.0}, {"date": "2023-10-31", "close": 4.38, "volume": 91906.0}, {"date": "2023-11-01", "close": 4.32, "volume": 46675.0}, {"date": "2023-11-02", "close": 4.49, "volume": 57918.0}, {"date": "2023-11-03", "close": 4.76, "volume": 103989.0}, {"date": "2023-11-06", "close": 4.62, "volume": 56206.0}, {"date": "2023-11-07", "close": 4.65, "volume": 73007.0}, {"date": "2023-11-08", "close": 4.53, "volume": 90166.0}, {"date": "2023-11-09", "close": 4.56, "volume": 208953.0}, {"date": "2023-11-10", "close": 4.48, "volume": 102237.0}, {"date": "2023-11-13", "close": 4.37, "volume": 70738.0}, {"date": "2023-11-14", "close": 4.74, "volume": 142767.0}, {"date": "2023-11-15", "close": 4.75, "volume": 80690.0}, {"date": "2023-11-16", "close": 4.59, "volume": 41351.0}, {"date": "2023-11-17", "close": 4.61, "volume": 72480.0}, {"date": "2023-11-20", "close": 4.58, "volume": 89437.0}, {"date": "2023-11-21", "close": 4.39, "volume": 94013.0}, {"date": "2023-11-22", "close": 4.41, "volume": 86904.0}, {"date": "2023-11-24", "close": 4.49, "volume": 20891.0}, {"date": "2023-11-27", "close": 4.36, "volume": 62216.0}, {"date": "2023-11-28", "close": 4.32, "volume": 47670.0}, {"date": "2023-11-29", "close": 4.23, "volume": 116386.0}, {"date": "2023-11-30", "close": 4.3, "volume": 122206.0}, {"date": "2023-12-01", "close": 4.34, "volume": 151808.0}, {"date": "2023-12-04", "close": 4.36, "volume": 58655.0}, {"date": "2023-12-05", "close": 4.2, "volume": 48876.0}, {"date": "2023-12-06", "close": 4.18, "volume": 62170.0}, {"date": "2023-12-07", "close": 4.23, "volume": 65247.0}, {"date": "2023-12-08", "close": 4.35, "volume": 49299.0}, {"date": "2023-12-11", "close": 4.28, "volume": 68387.0}, {"date": "2023-12-12", "close": 4.21, "volume": 70288.0}, {"date": "2023-12-13", "close": 4.53, "volume": 143604.0}, {"date": "2023-12-14", "close": 4.82, "volume": 100550.0}, {"date": "2023-12-15", "close": 4.49, "volume": 203425.0}, {"date": "2023-12-18", "close": 4.47, "volume": 95417.0}, {"date": "2023-12-19", "close": 4.65, "volume": 93499.0}, {"date": "2023-12-20", "close": 4.57, "volume": 90873.0}, {"date": "2023-12-21", "close": 4.67, "volume": 54225.0}, {"date": "2023-12-22", "close": 4.66, "volume": 59321.0}, {"date": "2023-12-26", "close": 4.94, "volume": 57372.0}, {"date": "2023-12-27", "close": 4.94, "volume": 45086.0}, {"date": "2023-12-28", "close": 4.97, "volume": 55506.0}, {"date": "2023-12-29", "close": 4.88, "volume": 112504.0}, {"date": "2024-01-02", "close": 4.87, "volume": 79906.0}, {"date": "2024-01-03", "close": 4.71, "volume": 84858.0}, {"date": "2024-01-04", "close": 4.71, "volume": 70624.0}, {"date": "2024-01-05", "close": 4.72, "volume": 220465.0}, {"date": "2024-01-08", "close": 4.66, "volume": 69917.0}, {"date": "2024-01-09", "close": 4.48, "volume": 65734.0}, {"date": "2024-01-10", "close": 4.41, "volume": 81138.0}, {"date": "2024-01-11", "close": 4.36, "volume": 66790.0}, {"date": "2024-01-12", "close": 4.3, "volume": 42690.0}, {"date": "2024-01-16", "close": 4.29, "volume": 76752.0}, {"date": "2024-01-17", "close": 4.2, "volume": 88291.0}, {"date": "2024-01-18", "close": 3.615, "volume": 313595.0}, {"date": "2024-01-19", "close": 3.54, "volume": 163259.0}, {"date": "2024-01-22", "close": 3.69, "volume": 102597.0}, {"date": "2024-01-23", "close": 3.75, "volume": 83333.0}, {"date": "2024-01-24", "close": 3.74, "volume": 103773.0}, {"date": "2024-01-25", "close": 3.82, "volume": 52628.0}, {"date": "2024-01-26", "close": 3.76, "volume": 74794.0}, {"date": "2024-01-29", "close": 3.75, "volume": 88780.0}, {"date": "2024-01-30", "close": 3.68, "volume": 120146.0}, {"date": "2024-01-31", "close": 3.47, "volume": 111828.0}, {"date": "2024-02-01", "close": 3.23, "volume": 229219.0}, {"date": "2024-02-02", "close": 3.21, "volume": 137369.0}, {"date": "2024-02-05", "close": 3.23, "volume": 172527.0}, {"date": "2024-02-06", "close": 3.36, "volume": 196701.0}, {"date": "2024-02-07", "close": 3.19, "volume": 142149.0}, {"date": "2024-02-08", "close": 3.51, "volume": 197907.0}, {"date": "2024-02-09", "close": 3.4, "volume": 156989.0}, {"date": "2024-02-12", "close": 3.32, "volume": 207842.0}, {"date": "2024-02-13", "close": 3.05, "volume": 308508.0}, {"date": "2024-02-14", "close": 3.08, "volume": 265344.0}, {"date": "2024-02-15", "close": 3.08, "volume": 274824.0}, {"date": "2024-02-16", "close": 2.98, "volume": 260393.0}, {"date": "2024-02-20", "close": 2.75, "volume": 247667.0}, {"date": "2024-02-21", "close": 2.71, "volume": 129842.0}, {"date": "2024-02-22", "close": 2.695, "volume": 127624.0}, {"date": "2024-02-23", "close": 2.76, "volume": 207321.0}, {"date": "2024-02-26", "close": 2.76, "volume": 102822.0}, {"date": "2024-02-27", "close": 2.86, "volume": 207649.0}, {"date": "2024-02-28", "close": 2.89, "volume": 139896.0}, {"date": "2024-02-29", "close": 2.91, "volume": 75482.0}, {"date": "2024-03-01", "close": 2.9, "volume": 117300.0}, {"date": "2024-03-04", "close": 2.72, "volume": 131383.0}, {"date": "2024-03-05", "close": 2.62, "volume": 184470.0}, {"date": "2024-03-06", "close": 2.5, "volume": 167691.0}, {"date": "2024-03-07", "close": 2.6, "volume": 125051.0}, {"date": "2024-03-08", "close": 2.8, "volume": 242541.0}, {"date": "2024-03-11", "close": 3.08, "volume": 167076.0}, {"date": "2024-03-12", "close": 3.18, "volume": 257887.0}, {"date": "2024-03-13", "close": 3.08, "volume": 239239.0}, {"date": "2024-03-14", "close": 3.07, "volume": 226998.0}, {"date": "2024-03-15", "close": 3.13, "volume": 262551.0}, {"date": "2024-03-18", "close": 2.85, "volume": 161075.0}, {"date": "2024-03-19", "close": 2.82, "volume": 216497.0}, {"date": "2024-03-20", "close": 3.02, "volume": 181237.0}, {"date": "2024-03-21", "close": 2.75, "volume": 140685.0}, {"date": "2024-03-22", "close": 2.66, "volume": 130326.0}, {"date": "2024-03-25", "close": 2.85, "volume": 197831.0}, {"date": "2024-03-26", "close": 3.07, "volume": 317498.0}, {"date": "2024-03-27", "close": 3.33, "volume": 326184.0}, {"date": "2024-03-28", "close": 3.16, "volume": 279809.0}, {"date": "2024-04-01", "close": 3.07, "volume": 131382.0}, {"date": "2024-04-02", "close": 3.01, "volume": 135751.0}, {"date": "2024-04-03", "close": 3.02, "volume": 123292.0}, {"date": "2024-04-04", "close": 3.1, "volume": 90768.0}, {"date": "2024-04-05", "close": 3.19, "volume": 103816.0}, {"date": "2024-04-08", "close": 3.32, "volume": 174076.0}, {"date": "2024-04-09", "close": 3.33, "volume": 114863.0}, {"date": "2024-04-10", "close": 3.27, "volume": 140010.0}, {"date": "2024-04-11", "close": 3.35, "volume": 138934.0}, {"date": "2024-04-12", "close": 3.26, "volume": 129523.0}, {"date": "2024-04-15", "close": 3.21, "volume": 114890.0}, {"date": "2024-04-16", "close": 3.11, "volume": 118521.0}, {"date": "2024-04-17", "close": 3.14, "volume": 86589.0}, {"date": "2024-04-18", "close": 2.91, "volume": 160498.0}, {"date": "2024-04-19", "close": 2.94, "volume": 119739.0}, {"date": "2024-04-22", "close": 3.02, "volume": 102173.0}, {"date": "2024-04-23", "close": 3.11, "volume": 73143.0}, {"date": "2024-04-24", "close": 3.12, "volume": 99135.0}, {"date": "2024-04-25", "close": 2.99, "volume": 92097.0}, {"date": "2024-04-26", "close": 3.0, "volume": 65980.0}, {"date": "2024-04-29", "close": 3.1, "volume": 119692.0}, {"date": "2024-04-30", "close": 2.97, "volume": 91487.0}, {"date": "2024-05-01", "close": 2.91, "volume": 76757.0}, {"date": "2024-05-02", "close": 3.11, "volume": 100829.0}, {"date": "2024-05-03", "close": 3.1, "volume": 32642.0}, {"date": "2024-05-06", "close": 3.23, "volume": 81184.0}, {"date": "2024-05-07", "close": 3.09, "volume": 51428.0}, {"date": "2024-05-08", "close": 3.14, "volume": 92226.0}, {"date": "2024-05-09", "close": 3.04, "volume": 255402.0}, {"date": "2024-05-10", "close": 3.08, "volume": 108706.0}, {"date": "2024-05-13", "close": 2.89, "volume": 221732.0}, {"date": "2024-05-14", "close": 2.96, "volume": 253403.0}, {"date": "2024-05-15", "close": 2.89, "volume": 95550.0}, {"date": "2024-05-16", "close": 3.01, "volume": 123454.0}, {"date": "2024-05-17", "close": 2.94, "volume": 65841.0}, {"date": "2024-05-20", "close": 2.92, "volume": 61224.0}, {"date": "2024-05-21", "close": 2.83, "volume": 165628.0}, {"date": "2024-05-22", "close": 2.79, "volume": 205581.0}, {"date": "2024-05-23", "close": 2.62, "volume": 289138.0}, {"date": "2024-05-24", "close": 2.65, "volume": 267789.0}, {"date": "2024-05-28", "close": 2.69, "volume": 297970.0}, {"date": "2024-05-29", "close": 2.65, "volume": 117223.0}, {"date": "2024-05-30", "close": 2.61, "volume": 77712.0}, {"date": "2024-05-31", "close": 2.67, "volume": 121035.0}, {"date": "2024-06-03", "close": 2.83, "volume": 263328.0}, {"date": "2024-06-04", "close": 2.66, "volume": 76243.0}, {"date": "2024-06-05", "close": 2.62, "volume": 192258.0}, {"date": "2024-06-06", "close": 2.64, "volume": 126785.0}, {"date": "2024-06-07", "close": 2.59, "volume": 105682.0}, {"date": "2024-06-10", "close": 2.69, "volume": 95726.0}, {"date": "2024-06-11", "close": 2.68, "volume": 92462.0}, {"date": "2024-06-12", "close": 2.63, "volume": 116253.0}, {"date": "2024-06-13", "close": 2.67, "volume": 96527.0}, {"date": "2024-06-14", "close": 2.6, "volume": 70223.0}, {"date": "2024-06-17", "close": 2.635, "volume": 110324.0}, {"date": "2024-06-18", "close": 2.55, "volume": 139204.0}, {"date": "2024-06-20", "close": 2.53, "volume": 165774.0}, {"date": "2024-06-21", "close": 2.57, "volume": 198268.0}, {"date": "2024-06-24", "close": 2.57, "volume": 148843.0}, {"date": "2024-06-25", "close": 2.58, "volume": 98990.0}, {"date": "2024-06-26", "close": 2.67, "volume": 227516.0}, {"date": "2024-06-27", "close": 2.9, "volume": 216579.0}, {"date": "2024-06-28", "close": 2.77, "volume": 3759584.0}, {"date": "2024-07-01", "close": 2.55, "volume": 334459.0}, {"date": "2024-07-02", "close": 2.5, "volume": 189133.0}, {"date": "2024-07-03", "close": 2.46, "volume": 98908.0}, {"date": "2024-07-05", "close": 2.43, "volume": 139652.0}, {"date": "2024-07-08", "close": 2.42, "volume": 111907.0}, {"date": "2024-07-09", "close": 2.35, "volume": 190474.0}, {"date": "2024-07-10", "close": 2.36, "volume": 79228.0}, {"date": "2024-07-11", "close": 2.48, "volume": 103090.0}, {"date": "2024-07-12", "close": 2.62, "volume": 112166.0}, {"date": "2024-07-15", "close": 2.6, "volume": 79750.0}, {"date": "2024-07-16", "close": 2.66, "volume": 63819.0}, {"date": "2024-07-17", "close": 2.56, "volume": 68852.0}, {"date": "2024-07-18", "close": 2.55, "volume": 76577.0}, {"date": "2024-07-19", "close": 2.56, "volume": 37889.0}, {"date": "2024-07-22", "close": 2.57, "volume": 33806.0}, {"date": "2024-07-23", "close": 2.64, "volume": 92636.0}, {"date": "2024-07-24", "close": 2.61, "volume": 73464.0}, {"date": "2024-07-25", "close": 2.6, "volume": 73565.0}, {"date": "2024-07-26", "close": 2.72, "volume": 169483.0}, {"date": "2024-07-29", "close": 2.74, "volume": 70472.0}, {"date": "2024-07-30", "close": 2.91, "volume": 97161.0}, {"date": "2024-07-31", "close": 3.08, "volume": 159487.0}, {"date": "2024-08-01", "close": 2.84, "volume": 175339.0}, {"date": "2024-08-02", "close": 2.67, "volume": 75923.0}, {"date": "2024-08-05", "close": 2.51, "volume": 81851.0}, {"date": "2024-08-06", "close": 2.39, "volume": 81333.0}, {"date": "2024-08-07", "close": 2.36, "volume": 92174.0}, {"date": "2024-08-08", "close": 2.34, "volume": 180026.0}, {"date": "2024-08-09", "close": 2.33, "volume": 35762.0}, {"date": "2024-08-12", "close": 2.09, "volume": 115678.0}, {"date": "2024-08-13", "close": 2.04, "volume": 61354.0}, {"date": "2024-08-14", "close": 2.01, "volume": 138285.0}, {"date": "2024-08-15", "close": 2.18, "volume": 69020.0}, {"date": "2024-08-16", "close": 2.21, "volume": 54023.0}, {"date": "2024-08-19", "close": 2.31, "volume": 67767.0}, {"date": "2024-08-20", "close": 2.32, "volume": 51812.0}, {"date": "2024-08-21", "close": 2.41, "volume": 61761.0}, {"date": "2024-08-22", "close": 2.27, "volume": 55266.0}, {"date": "2024-08-23", "close": 2.42, "volume": 52197.0}, {"date": "2024-08-26", "close": 2.42, "volume": 45415.0}, {"date": "2024-08-27", "close": 2.44, "volume": 34035.0}, {"date": "2024-08-28", "close": 2.36, "volume": 43258.0}, {"date": "2024-08-29", "close": 2.45, "volume": 96686.0}, {"date": "2024-08-30", "close": 2.46, "volume": 111808.0}, {"date": "2024-09-03", "close": 2.4, "volume": 64031.0}, {"date": "2024-09-04", "close": 2.38, "volume": 48964.0}, {"date": "2024-09-05", "close": 2.39, "volume": 50081.0}, {"date": "2024-09-06", "close": 2.44, "volume": 93832.0}, {"date": "2024-09-09", "close": 2.4, "volume": 243037.0}, {"date": "2024-09-10", "close": 2.4, "volume": 44609.0}, {"date": "2024-09-11", "close": 2.405, "volume": 21972.0}, {"date": "2024-09-12", "close": 2.4, "volume": 40607.0}, {"date": "2024-09-13", "close": 2.57, "volume": 80119.0}, {"date": "2024-09-16", "close": 2.38, "volume": 67378.0}, {"date": "2024-09-17", "close": 2.36, "volume": 81087.0}, {"date": "2024-09-18", "close": 2.46, "volume": 104028.0}, {"date": "2024-09-19", "close": 2.46, "volume": 127213.0}, {"date": "2024-09-20", "close": 2.34, "volume": 79351.0}, {"date": "2024-09-23", "close": 2.4, "volume": 39852.0}, {"date": "2024-09-24", "close": 2.31, "volume": 64585.0}, {"date": "2024-09-25", "close": 2.42, "volume": 82889.0}, {"date": "2024-09-26", "close": 2.48, "volume": 57962.0}, {"date": "2024-09-27", "close": 2.59, "volume": 83353.0}, {"date": "2024-09-30", "close": 2.56, "volume": 31990.0}, {"date": "2024-10-01", "close": 2.48, "volume": 38455.0}, {"date": "2024-10-02", "close": 2.47, "volume": 58250.0}, {"date": "2024-10-03", "close": 2.41, "volume": 62305.0}, {"date": "2024-10-04", "close": 2.55, "volume": 106950.0}, {"date": "2024-10-07", "close": 2.57, "volume": 56116.0}, {"date": "2024-10-08", "close": 2.67, "volume": 81160.0}, {"date": "2024-10-09", "close": 2.58, "volume": 34724.0}, {"date": "2024-10-10", "close": 2.75, "volume": 37672.0}, {"date": "2024-10-11", "close": 2.66, "volume": 50442.0}, {"date": "2024-10-14", "close": 2.69, "volume": 44067.0}, {"date": "2024-10-15", "close": 2.52, "volume": 53218.0}, {"date": "2024-10-16", "close": 2.7, "volume": 55540.0}, {"date": "2024-10-17", "close": 2.72, "volume": 10232.0}, {"date": "2024-10-18", "close": 2.78, "volume": 62912.0}, {"date": "2024-10-21", "close": 2.8, "volume": 37274.0}, {"date": "2024-10-22", "close": 2.94, "volume": 36266.0}, {"date": "2024-10-23", "close": 2.86, "volume": 52834.0}, {"date": "2024-10-24", "close": 2.94, "volume": 33436.0}, {"date": "2024-10-25", "close": 3.0, "volume": 43136.0}, {"date": "2024-10-28", "close": 3.22, "volume": 103013.0}, {"date": "2024-10-29", "close": 3.3, "volume": 48717.0}, {"date": "2024-10-30", "close": 3.34, "volume": 118000.0}, {"date": "2024-10-31", "close": 3.36, "volume": 60902.0}, {"date": "2024-11-01", "close": 3.31, "volume": 56980.0}, {"date": "2024-11-04", "close": 3.7, "volume": 536932.0}, {"date": "2024-11-05", "close": 3.97, "volume": 399082.0}, {"date": "2024-11-06", "close": 3.87, "volume": 150276.0}, {"date": "2024-11-07", "close": 4.12, "volume": 172715.0}, {"date": "2024-11-08", "close": 4.59, "volume": 137851.0}, {"date": "2024-11-11", "close": 4.35, "volume": 183606.0}, {"date": "2024-11-12", "close": 4.305, "volume": 261131.0}, {"date": "2024-11-13", "close": 4.2, "volume": 53712.0}, {"date": "2024-11-14", "close": 4.24, "volume": 61437.0}, {"date": "2024-11-15", "close": 4.22, "volume": 96162.0}, {"date": "2024-11-18", "close": 4.29, "volume": 156036.0}, {"date": "2024-11-19", "close": 4.25, "volume": 61414.0}, {"date": "2024-11-20", "close": 4.33, "volume": 52618.0}, {"date": "2024-11-21", "close": 4.42, "volume": 106188.0}, {"date": "2024-11-22", "close": 4.39, "volume": 58845.0}, {"date": "2024-11-25", "close": 4.45, "volume": 69407.0}, {"date": "2024-11-26", "close": 4.66, "volume": 287033.0}, {"date": "2024-11-27", "close": 4.47, "volume": 142483.0}, {"date": "2024-11-29", "close": 4.4, "volume": 68483.0}, {"date": "2024-12-02", "close": 4.04, "volume": 233040.0}, {"date": "2024-12-03", "close": 4.0, "volume": 229206.0}, {"date": "2024-12-04", "close": 4.09, "volume": 156950.0}, {"date": "2024-12-05", "close": 4.03, "volume": 67707.0}, {"date": "2024-12-06", "close": 4.01, "volume": 37584.0}, {"date": "2024-12-09", "close": 3.95, "volume": 95841.0}, {"date": "2024-12-10", "close": 3.8, "volume": 43379.0}, {"date": "2024-12-11", "close": 3.91, "volume": 27787.0}, {"date": "2024-12-12", "close": 3.82, "volume": 67871.0}, {"date": "2024-12-13", "close": 3.85, "volume": 54641.0}, {"date": "2024-12-16", "close": 3.79, "volume": 77859.0}, {"date": "2024-12-17", "close": 3.75, "volume": 59920.0}, {"date": "2024-12-18", "close": 3.51, "volume": 85225.0}, {"date": "2024-12-19", "close": 3.43, "volume": 47523.0}, {"date": "2024-12-20", "close": 3.45, "volume": 40557.0}, {"date": "2024-12-23", "close": 3.06, "volume": 168203.0}, {"date": "2024-12-24", "close": 3.13, "volume": 115366.0}, {"date": "2024-12-26", "close": 3.06, "volume": 78831.0}, {"date": "2024-12-27", "close": 3.16, "volume": 111346.0}, {"date": "2024-12-30", "close": 2.97, "volume": 129137.0}, {"date": "2024-12-31", "close": 3.24, "volume": 110172.0}, {"date": "2025-01-02", "close": 3.14, "volume": 37633.0}, {"date": "2025-01-03", "close": 3.2, "volume": 88547.0}, {"date": "2025-01-06", "close": 3.16, "volume": 38520.0}, {"date": "2025-01-07", "close": 3.05, "volume": 63710.0}, {"date": "2025-01-08", "close": 2.95, "volume": 119298.0}, {"date": "2025-01-10", "close": 2.9, "volume": 60186.0}, {"date": "2025-01-13", "close": 2.9, "volume": 87820.0}, {"date": "2025-01-14", "close": 2.91, "volume": 43869.0}, {"date": "2025-01-15", "close": 2.95, "volume": 32643.0}, {"date": "2025-01-16", "close": 2.92, "volume": 30851.0}, {"date": "2025-01-17", "close": 3.07, "volume": 73747.0}, {"date": "2025-01-21", "close": 3.17, "volume": 39164.0}, {"date": "2025-01-22", "close": 3.0, "volume": 53920.0}, {"date": "2025-01-23", "close": 3.01, "volume": 29686.0}, {"date": "2025-01-24", "close": 3.08, "volume": 63380.0}, {"date": "2025-01-27", "close": 3.01, "volume": 40443.0}, {"date": "2025-01-28", "close": 3.02, "volume": 53338.0}, {"date": "2025-01-29", "close": 3.02, "volume": 36121.0}, {"date": "2025-01-30", "close": 3.07, "volume": 25214.0}, {"date": "2025-01-31", "close": 3.14, "volume": 28228.0}, {"date": "2025-02-03", "close": 3.12, "volume": 56386.0}, {"date": "2025-02-04", "close": 3.11, "volume": 34237.0}, {"date": "2025-02-05", "close": 3.14, "volume": 21902.0}, {"date": "2025-02-06", "close": 3.02, "volume": 57782.0}, {"date": "2025-02-07", "close": 3.02, "volume": 27118.0}, {"date": "2025-02-10", "close": 3.07, "volume": 43873.0}, {"date": "2025-02-11", "close": 3.02, "volume": 38129.0}, {"date": "2025-02-12", "close": 3.01, "volume": 22018.0}, {"date": "2025-02-13", "close": 3.17, "volume": 51081.0}, {"date": "2025-02-14", "close": 3.22, "volume": 31480.0}, {"date": "2025-02-18", "close": 3.18, "volume": 41012.0}, {"date": "2025-02-19", "close": 3.11, "volume": 25625.0}, {"date": "2025-02-20", "close": 3.02, "volume": 36230.0}, {"date": "2025-02-21", "close": 3.0, "volume": 109871.0}, {"date": "2025-02-24", "close": 2.96, "volume": 41485.0}, {"date": "2025-02-25", "close": 2.9, "volume": 94413.0}, {"date": "2025-02-26", "close": 2.88, "volume": 17327.0}, {"date": "2025-02-27", "close": 2.8, "volume": 47045.0}, {"date": "2025-02-28", "close": 2.62, "volume": 134270.0}, {"date": "2025-03-03", "close": 2.83, "volume": 86969.0}, {"date": "2025-03-04", "close": 2.76, "volume": 47997.0}, {"date": "2025-03-05", "close": 2.74, "volume": 43522.0}, {"date": "2025-03-06", "close": 2.7, "volume": 44868.0}, {"date": "2025-03-07", "close": 2.6, "volume": 58575.0}, {"date": "2025-03-10", "close": 2.48, "volume": 109836.0}, {"date": "2025-03-11", "close": 2.4, "volume": 46660.0}, {"date": "2025-03-12", "close": 2.43, "volume": 47529.0}, {"date": "2025-03-13", "close": 1.91, "volume": 668517.0}, {"date": "2025-03-14", "close": 1.9, "volume": 166654.0}, {"date": "2025-03-17", "close": 2.05, "volume": 145948.0}, {"date": "2025-03-18", "close": 1.92, "volume": 73651.0}, {"date": "2025-03-19", "close": 1.88, "volume": 81615.0}, {"date": "2025-03-20", "close": 1.84, "volume": 47473.0}, {"date": "2025-03-21", "close": 1.8, "volume": 81191.0}, {"date": "2025-03-24", "close": 1.8, "volume": 78666.0}, {"date": "2025-03-25", "close": 1.77, "volume": 55313.0}, {"date": "2025-03-26", "close": 1.85, "volume": 387950.0}, {"date": "2025-03-27", "close": 1.83, "volume": 129409.0}, {"date": "2025-03-28", "close": 1.71, "volume": 93124.0}, {"date": "2025-03-31", "close": 1.69, "volume": 62539.0}, {"date": "2025-04-01", "close": 1.66, "volume": 91528.0}, {"date": "2025-04-02", "close": 1.66, "volume": 84147.0}, {"date": "2025-04-03", "close": 1.59, "volume": 59227.0}, {"date": "2025-04-04", "close": 1.56, "volume": 434179.0}, {"date": "2025-04-07", "close": 1.51, "volume": 53144.0}, {"date": "2025-04-08", "close": 1.38, "volume": 156051.0}, {"date": "2025-04-09", "close": 1.51, "volume": 300110.0}, {"date": "2025-04-10", "close": 1.445, "volume": 78477.0}, {"date": "2025-04-11", "close": 1.4, "volume": 64800.0}, {"date": "2025-04-14", "close": 1.35, "volume": 163171.0}, {"date": "2025-04-15", "close": 1.345, "volume": 104052.0}, {"date": "2025-04-16", "close": 1.32, "volume": 81681.0}, {"date": "2025-04-17", "close": 1.34, "volume": 177156.0}, {"date": "2025-04-21", "close": 1.35, "volume": 57926.0}, {"date": "2025-04-22", "close": 1.35, "volume": 101032.0}, {"date": "2025-04-23", "close": 1.32, "volume": 108111.0}, {"date": "2025-04-24", "close": 1.35, "volume": 100449.0}, {"date": "2025-04-25", "close": 1.32, "volume": 45616.0}, {"date": "2025-04-28", "close": 1.36, "volume": 236904.0}, {"date": "2025-04-29", "close": 1.34, "volume": 125840.0}, {"date": "2025-04-30", "close": 1.31, "volume": 27523.0}, {"date": "2025-05-01", "close": 1.3, "volume": 55348.0}, {"date": "2025-05-02", "close": 1.36, "volume": 31385.0}, {"date": "2025-05-05", "close": 1.46, "volume": 140284.0}, {"date": "2025-05-06", "close": 1.43, "volume": 59635.0}, {"date": "2025-05-07", "close": 1.44, "volume": 101470.0}, {"date": "2025-05-08", "close": 1.49, "volume": 59758.0}, {"date": "2025-05-09", "close": 1.5, "volume": 46255.0}, {"date": "2025-05-12", "close": 1.47, "volume": 173076.0}, {"date": "2025-05-13", "close": 1.79, "volume": 225002.0}, {"date": "2025-05-14", "close": 1.98, "volume": 219617.0}, {"date": "2025-05-15", "close": 1.77, "volume": 178444.0}, {"date": "2025-05-16", "close": 1.815, "volume": 83135.0}, {"date": "2025-05-19", "close": 1.68, "volume": 128463.0}, {"date": "2025-05-20", "close": 1.98, "volume": 170314.0}, {"date": "2025-05-21", "close": 1.95, "volume": 159173.0}, {"date": "2025-05-22", "close": 1.99, "volume": 70624.0}, {"date": "2025-05-23", "close": 1.98, "volume": 60765.0}, {"date": "2025-05-27", "close": 2.04, "volume": 75138.0}, {"date": "2025-05-28", "close": 2.11, "volume": 76681.0}, {"date": "2025-05-29", "close": 1.99, "volume": 68898.0}, {"date": "2025-05-30", "close": 1.98, "volume": 33507.0}, {"date": "2025-06-02", "close": 2.0, "volume": 29558.0}, {"date": "2025-06-03", "close": 1.96, "volume": 37105.0}, {"date": "2025-06-04", "close": 2.03, "volume": 21482.0}, {"date": "2025-06-05", "close": 2.03, "volume": 22309.0}, {"date": "2025-06-06", "close": 1.99, "volume": 115428.0}, {"date": "2025-06-09", "close": 2.24, "volume": 182834.0}, {"date": "2025-06-10", "close": 2.24, "volume": 32586.0}, {"date": "2025-06-11", "close": 2.23, "volume": 51681.0}, {"date": "2025-06-12", "close": 2.12, "volume": 44583.0}, {"date": "2025-06-13", "close": 2.2, "volume": 41181.0}, {"date": "2025-06-16", "close": 2.31, "volume": 81785.0}, {"date": "2025-06-17", "close": 2.32, "volume": 81483.0}, {"date": "2025-06-18", "close": 2.42, "volume": 67875.0}, {"date": "2025-06-20", "close": 2.45, "volume": 42871.0}, {"date": "2025-06-23", "close": 2.4, "volume": 41934.0}, {"date": "2025-06-24", "close": 2.4, "volume": 49390.0}, {"date": "2025-06-25", "close": 2.27, "volume": 68258.0}, {"date": "2025-06-26", "close": 2.24, "volume": 73348.0}, {"date": "2025-06-27", "close": 2.38, "volume": 41807.0}, {"date": "2025-06-30", "close": 2.115, "volume": 219294.0}, {"date": "2025-07-01", "close": 2.15, "volume": 46292.0}, {"date": "2025-07-02", "close": 2.23, "volume": 36769.0}, {"date": "2025-07-03", "close": 2.28, "volume": 34047.0}, {"date": "2025-07-07", "close": 2.33, "volume": 51827.0}, {"date": "2025-07-08", "close": 2.31, "volume": 71660.0}, {"date": "2025-07-09", "close": 2.37, "volume": 37126.0}, {"date": "2025-07-10", "close": 2.39, "volume": 33632.0}, {"date": "2025-07-11", "close": 2.38, "volume": 53149.0}, {"date": "2025-07-14", "close": 2.41, "volume": 91352.0}, {"date": "2025-07-15", "close": 2.4, "volume": 63753.0}, {"date": "2025-07-16", "close": 2.47, "volume": 72394.0}, {"date": "2025-07-17", "close": 2.55, "volume": 62815.0}, {"date": "2025-07-18", "close": 2.51, "volume": 57706.0}, {"date": "2025-07-21", "close": 2.49, "volume": 45772.0}, {"date": "2025-07-22", "close": 2.46, "volume": 30158.0}, {"date": "2025-07-23", "close": 2.53, "volume": 92277.0}, {"date": "2025-07-24", "close": 2.55, "volume": 56733.0}, {"date": "2025-07-25", "close": 2.56, "volume": 33470.0}, {"date": "2025-07-28", "close": 2.53, "volume": 53100.0}, {"date": "2025-07-29", "close": 2.41, "volume": 32177.0}, {"date": "2025-07-30", "close": 2.38, "volume": 25524.0}, {"date": "2025-07-31", "close": 2.36, "volume": 45081.0}, {"date": "2025-08-01", "close": 2.2, "volume": 39841.0}, {"date": "2025-08-04", "close": 2.13, "volume": 44532.0}, {"date": "2025-08-05", "close": 2.1, "volume": 10796.0}, {"date": "2025-08-06", "close": 2.21, "volume": 21394.0}, {"date": "2025-08-07", "close": 2.41, "volume": 466094.0}, {"date": "2025-08-08", "close": 2.21, "volume": 49583.0}, {"date": "2025-08-11", "close": 2.15, "volume": 63735.0}, {"date": "2025-08-12", "close": 2.25, "volume": 34925.0}, {"date": "2025-08-13", "close": 2.36, "volume": 86086.0}, {"date": "2025-08-14", "close": 2.38, "volume": 19531.0}, {"date": "2025-08-15", "close": 2.39, "volume": 31150.0}, {"date": "2025-08-18", "close": 2.53, "volume": 24966.0}, {"date": "2025-08-19", "close": 2.42, "volume": 57601.0}, {"date": "2025-08-20", "close": 2.51, "volume": 49662.0}, {"date": "2025-08-21", "close": 2.58, "volume": 126894.0}, {"date": "2025-08-22", "close": 2.5, "volume": 68898.0}, {"date": "2025-08-25", "close": 2.74, "volume": 135111.0}, {"date": "2025-08-26", "close": 2.66, "volume": 57342.0}, {"date": "2025-08-27", "close": 2.7, "volume": 38539.0}, {"date": "2025-08-28", "close": 2.76, "volume": 54546.0}, {"date": "2025-08-29", "close": 2.66, "volume": 39250.0}, {"date": "2025-09-02", "close": 2.69, "volume": 38743.0}, {"date": "2025-09-03", "close": 2.78, "volume": 85521.0}, {"date": "2025-09-04", "close": 2.78, "volume": 49034.0}, {"date": "2025-09-05", "close": 2.77, "volume": 45394.0}, {"date": "2025-09-08", "close": 2.71, "volume": 40161.0}, {"date": "2025-09-09", "close": 2.61, "volume": 50139.0}, {"date": "2025-09-10", "close": 2.5, "volume": 70204.0}, {"date": "2025-09-11", "close": 2.54, "volume": 65239.0}, {"date": "2025-09-12", "close": 2.54, "volume": 62591.0}, {"date": "2025-09-15", "close": 2.77, "volume": 35828.0}, {"date": "2025-09-16", "close": 2.73, "volume": 49927.0}, {"date": "2025-09-17", "close": 2.7, "volume": 40192.0}, {"date": "2025-09-18", "close": 2.68, "volume": 52529.0}, {"date": "2025-09-19", "close": 2.71, "volume": 39981.0}, {"date": "2025-09-22", "close": 2.74, "volume": 41294.0}, {"date": "2025-09-23", "close": 2.62, "volume": 46980.0}, {"date": "2025-09-24", "close": 2.62, "volume": 27373.0}, {"date": "2025-09-25", "close": 2.52, "volume": 29169.0}, {"date": "2025-09-26", "close": 2.58, "volume": 21557.0}, {"date": "2025-09-29", "close": 2.57, "volume": 23999.0}, {"date": "2025-09-30", "close": 2.61, "volume": 33900.0}, {"date": "2025-10-01", "close": 2.64, "volume": 20607.0}, {"date": "2025-10-02", "close": 2.65, "volume": 40231.0}, {"date": "2025-10-03", "close": 2.66, "volume": 39980.0}, {"date": "2025-10-06", "close": 2.63, "volume": 23404.0}, {"date": "2025-10-07", "close": 2.63, "volume": 55835.0}, {"date": "2025-10-08", "close": 2.63, "volume": 39904.0}, {"date": "2025-10-09", "close": 2.47, "volume": 69396.0}, {"date": "2025-10-10", "close": 2.4, "volume": 32953.0}, {"date": "2025-10-13", "close": 2.42, "volume": 29801.0}, {"date": "2025-10-14", "close": 2.33, "volume": 77144.0}, {"date": "2025-10-15", "close": 2.23, "volume": 76363.0}, {"date": "2025-10-16", "close": 2.26, "volume": 38966.0}, {"date": "2025-10-17", "close": 2.23, "volume": 34715.0}, {"date": "2025-10-20", "close": 2.32, "volume": 31972.0}, {"date": "2025-10-21", "close": 2.27, "volume": 26068.0}, {"date": "2025-10-22", "close": 2.19, "volume": 43010.0}, {"date": "2025-10-23", "close": 2.25, "volume": 34089.0}, {"date": "2025-10-24", "close": 2.23, "volume": 40567.0}, {"date": "2025-10-27", "close": 2.2, "volume": 42335.0}, {"date": "2025-10-28", "close": 2.15, "volume": 98072.0}, {"date": "2025-10-29", "close": 2.03, "volume": 50753.0}, {"date": "2025-10-30", "close": 1.91, "volume": 72312.0}, {"date": "2025-10-31", "close": 1.92, "volume": 26709.0}, {"date": "2025-11-03", "close": 1.895, "volume": 50452.0}, {"date": "2025-11-04", "close": 1.86, "volume": 63072.0}, {"date": "2025-11-05", "close": 1.985, "volume": 44523.0}, {"date": "2025-11-06", "close": 1.73, "volume": 105083.0}, {"date": "2025-11-07", "close": 1.72, "volume": 84652.0}, {"date": "2025-11-10", "close": 1.61, "volume": 380747.0}, {"date": "2025-11-11", "close": 1.73, "volume": 56972.0}, {"date": "2025-11-12", "close": 1.71, "volume": 33490.0}, {"date": "2025-11-13", "close": 1.58, "volume": 56299.0}, {"date": "2025-11-14", "close": 1.52, "volume": 183449.0}, {"date": "2025-11-17", "close": 1.46, "volume": 139553.0}, {"date": "2025-11-18", "close": 1.53, "volume": 66335.0}, {"date": "2025-11-19", "close": 1.43, "volume": 53815.0}, {"date": "2025-11-20", "close": 1.41, "volume": 54611.0}, {"date": "2025-11-21", "close": 1.51, "volume": 58753.0}, {"date": "2025-11-24", "close": 1.47, "volume": 128146.0}, {"date": "2025-11-25", "close": 1.49, "volume": 108216.0}, {"date": "2025-11-26", "close": 1.44, "volume": 153519.0}, {"date": "2025-11-28", "close": 1.52, "volume": 41759.0}, {"date": "2025-12-01", "close": 1.45, "volume": 126563.0}, {"date": "2025-12-02", "close": 1.44, "volume": 107101.0}, {"date": "2025-12-03", "close": 1.33, "volume": 338020.0}, {"date": "2025-12-04", "close": 1.39, "volume": 124817.0}, {"date": "2025-12-05", "close": 1.46, "volume": 250820.0}, {"date": "2025-12-08", "close": 1.47, "volume": 161931.0}, {"date": "2025-12-09", "close": 1.41, "volume": 162394.0}, {"date": "2025-12-10", "close": 1.35, "volume": 233741.0}, {"date": "2025-12-11", "close": 1.34, "volume": 169990.0}, {"date": "2025-12-12", "close": 1.31, "volume": 190820.0}, {"date": "2025-12-15", "close": 1.33, "volume": 213267.0}, {"date": "2025-12-16", "close": 1.33, "volume": 168320.0}, {"date": "2025-12-17", "close": 1.3, "volume": 324124.0}, {"date": "2025-12-18", "close": 1.3, "volume": 579884.0}, {"date": "2025-12-19", "close": 1.36, "volume": 146945.0}, {"date": "2025-12-22", "close": 1.34, "volume": 186534.0}, {"date": "2025-12-23", "close": 1.32, "volume": 85451.0}, {"date": "2025-12-24", "close": 1.45, "volume": 105427.0}, {"date": "2025-12-26", "close": 1.4, "volume": 71167.0}, {"date": "2025-12-29", "close": 1.36, "volume": 85592.0}, {"date": "2025-12-30", "close": 1.33, "volume": 140553.0}, {"date": "2025-12-31", "close": 1.33, "volume": 77402.0}, {"date": "2026-01-02", "close": 1.38, "volume": 96683.0}, {"date": "2026-01-05", "close": 1.46, "volume": 255515.0}, {"date": "2026-01-06", "close": 1.54, "volume": 226913.0}, {"date": "2026-01-07", "close": 1.58, "volume": 151153.0}, {"date": "2026-01-08", "close": 1.58, "volume": 128942.0}, {"date": "2026-01-09", "close": 1.58, "volume": 69696.0}, {"date": "2026-01-12", "close": 1.62, "volume": 97096.0}, {"date": "2026-01-13", "close": 1.64, "volume": 50643.0}, {"date": "2026-01-14", "close": 1.66, "volume": 94977.0}, {"date": "2026-01-15", "close": 1.67, "volume": 77170.0}, {"date": "2026-01-16", "close": 1.62, "volume": 54658.0}, {"date": "2026-01-20", "close": 1.58, "volume": 59897.0}, {"date": "2026-01-21", "close": 1.57, "volume": 30233.0}, {"date": "2026-01-22", "close": 1.61, "volume": 19134.0}, {"date": "2026-01-23", "close": 1.6, "volume": 17145.0}, {"date": "2026-01-26", "close": 1.6, "volume": 22363.0}, {"date": "2026-01-27", "close": 1.57, "volume": 20487.0}, {"date": "2026-01-28", "close": 1.55, "volume": 86351.0}, {"date": "2026-01-29", "close": 1.53, "volume": 31915.0}, {"date": "2026-01-30", "close": 1.52, "volume": 53565.0}, {"date": "2026-02-02", "close": 1.5, "volume": 44925.0}, {"date": "2026-02-03", "close": 1.51, "volume": 36641.0}, {"date": "2026-02-04", "close": 1.54, "volume": 62742.0}, {"date": "2026-02-05", "close": 1.52, "volume": 51205.0}, {"date": "2026-02-06", "close": 1.56, "volume": 89398.0}, {"date": "2026-02-09", "close": 1.53, "volume": 21989.0}, {"date": "2026-02-10", "close": 1.53, "volume": 10870.0}, {"date": "2026-02-11", "close": 1.51, "volume": 27017.0}, {"date": "2026-02-12", "close": 1.5, "volume": 73728.0}, {"date": "2026-02-13", "close": 1.51, "volume": 22753.0}, {"date": "2026-02-17", "close": 1.5, "volume": 27634.0}, {"date": "2026-02-18", "close": 1.55, "volume": 31109.0}, {"date": "2026-02-19", "close": 1.587, "volume": 64993.0}, {"date": "2026-02-20", "close": 1.6, "volume": 29023.0}, {"date": "2026-02-23", "close": 1.565, "volume": 27567.0}, {"date": "2026-02-24", "close": 1.6, "volume": 81264.0}, {"date": "2026-02-25", "close": 1.62, "volume": 24049.0}, {"date": "2026-02-26", "close": 1.7, "volume": 27819.0}, {"date": "2026-02-27", "close": 1.68, "volume": 55949.0}, {"date": "2026-03-02", "close": 1.67, "volume": 18964.0}, {"date": "2026-03-03", "close": 1.62, "volume": 32628.0}, {"date": "2026-03-04", "close": 1.62, "volume": 10227.0}, {"date": "2026-03-05", "close": 1.58, "volume": 10896.0}, {"date": "2026-03-06", "close": 1.44, "volume": 74080.0}, {"date": "2026-03-09", "close": 1.45, "volume": 23026.0}, {"date": "2026-03-10", "close": 1.5, "volume": 24335.0}, {"date": "2026-03-11", "close": 1.45, "volume": 15720.0}, {"date": "2026-03-12", "close": 1.43, "volume": 34397.0}, {"date": "2026-03-13", "close": 1.31, "volume": 264263.0}, {"date": "2026-03-16", "close": 1.33, "volume": 67103.0}, {"date": "2026-03-17", "close": 1.33, "volume": 68444.0}, {"date": "2026-03-18", "close": 1.37, "volume": 87432.0}, {"date": "2026-03-19", "close": 1.4, "volume": 175924.0}, {"date": "2026-03-20", "close": 1.35, "volume": 138872.0}, {"date": "2026-03-23", "close": 1.43, "volume": 59952.0}, {"date": "2026-03-24", "close": 1.44, "volume": 109774.0}, {"date": "2026-03-25", "close": 1.41, "volume": 33965.0}, {"date": "2026-03-26", "close": 1.39, "volume": 86484.0}, {"date": "2026-03-27", "close": 1.38, "volume": 69636.0}, {"date": "2026-03-30", "close": 1.38, "volume": 62502.0}, {"date": "2026-03-31", "close": 1.39, "volume": 68241.0}, {"date": "2026-04-01", "close": 1.45, "volume": 154389.0}, {"date": "2026-04-02", "close": 1.45, "volume": 104269.0}, {"date": "2026-04-06", "close": 1.45, "volume": 54484.0}, {"date": "2026-04-07", "close": 1.47, "volume": 55366.0}, {"date": "2026-04-08", "close": 1.47, "volume": 19877.0}, {"date": "2026-04-09", "close": 1.48, "volume": 46715.0}, {"date": "2026-04-10", "close": 1.5, "volume": 86804.0}, {"date": "2026-04-13", "close": 1.48, "volume": 62499.0}, {"date": "2026-04-14", "close": 1.46, "volume": 46958.0}, {"date": "2026-04-15", "close": 1.485, "volume": 40704.0}, {"date": "2026-04-16", "close": 1.47, "volume": 51328.0}, {"date": "2026-04-17", "close": 1.49, "volume": 38317.0}, {"date": "2026-04-20", "close": 1.5, "volume": 33559.0}, {"date": "2026-04-21", "close": 1.49, "volume": 31587.0}, {"date": "2026-04-22", "close": 1.47, "volume": 29189.0}, {"date": "2026-04-23", "close": 1.44, "volume": 28108.0}, {"date": "2026-04-24", "close": 1.43, "volume": 24668.0}, {"date": "2026-04-27", "close": 1.42, "volume": 30563.0}, {"date": "2026-04-28", "close": 1.39, "volume": 23837.0}, {"date": "2026-04-29", "close": 1.4, "volume": 53411.0}, {"date": "2026-04-30", "close": 1.44, "volume": 21912.0}, {"date": "2026-05-01", "close": 1.42, "volume": 17328.0}, {"date": "2026-05-04", "close": 1.36, "volume": 32255.0}, {"date": "2026-05-05", "close": 1.4, "volume": 46687.0}, {"date": "2026-05-06", "close": 1.41, "volume": 25795.0}, {"date": "2026-05-07", "close": 1.47, "volume": 54007.0}, {"date": "2026-05-08", "close": 1.5, "volume": 160366.0}, {"date": "2026-05-11", "close": 1.41, "volume": 104654.0}, {"date": "2026-05-12", "close": 1.39, "volume": 107199.0}, {"date": "2026-05-13", "close": 1.29, "volume": 135467.0}, {"date": "2026-05-14", "close": 1.39, "volume": 95535.0}, {"date": "2026-05-15", "close": 1.38, "volume": 78512.0}, {"date": "2026-05-18", "close": 1.38, "volume": 28896.0}, {"date": "2026-05-19", "close": 1.29, "volume": 316556.0}, {"date": "2026-05-20", "close": 1.29, "volume": 66013.0}, {"date": "2026-05-21", "close": 1.28, "volume": 38559.0}, {"date": "2026-05-22", "close": 1.31, "volume": 26285.0}, {"date": "2026-05-26", "close": 1.31, "volume": 12149.0}, {"date": "2026-05-27", "close": 1.39, "volume": 100946.0}, {"date": "2026-05-28", "close": 1.34, "volume": 36786.0}, {"date": "2026-05-29", "close": 1.36, "volume": 46599.0}, {"date": "2026-06-01", "close": 1.4, "volume": 37270.0}, {"date": "2026-06-02", "close": 1.39, "volume": 79442.0}, {"date": "2026-06-03", "close": 1.39, "volume": 26266.0}, {"date": "2026-06-04", "close": 1.45, "volume": 80911.0}, {"date": "2026-06-05", "close": 1.4, "volume": 22018.0}, {"date": "2026-06-08", "close": 1.44, "volume": 79448.0}, {"date": "2026-06-09", "close": 1.42, "volume": 66781.0}, {"date": "2026-06-10", "close": 1.45, "volume": 56431.0}, {"date": "2026-06-11", "close": 1.47, "volume": 60734.0}, {"date": "2026-06-12", "close": 1.45, "volume": 19981.0}, {"date": "2026-06-15", "close": 1.4, "volume": 47037.0}, {"date": "2026-06-16", "close": 1.39, "volume": 19496.0}, {"date": "2026-06-17", "close": 1.36, "volume": 429191.0}, {"date": "2026-06-18", "close": 1.41, "volume": 166634.0}, {"date": "2026-06-22", "close": 1.37, "volume": 134662.0}, {"date": "2026-06-23", "close": 1.3, "volume": 140324.0}, {"date": "2026-06-24", "close": 1.29, "volume": 134588.0}, {"date": "2026-06-25", "close": 1.29, "volume": 169822.0}, {"date": "2026-06-26", "close": 1.33, "volume": 65252.0}, {"date": "2026-06-29", "close": 1.3, "volume": 37637.0}, {"date": "2026-06-30", "close": 1.28, "volume": 21196.0}, {"date": "2026-07-01", "close": 1.29, "volume": 69875.0}, {"date": "2026-07-02", "close": 1.27, "volume": 59708.0}, {"date": "2026-07-06", "close": 1.34, "volume": 106616.0}, {"date": "2026-07-07", "close": 1.29, "volume": 27409.0}, {"date": "2026-07-08", "close": 1.28, "volume": 50157.0}, {"date": "2026-07-09", "close": 1.25, "volume": 143657.0}, {"date": "2026-07-10", "close": 1.25, "volume": 42115.0}, {"date": "2026-07-13", "close": 1.24, "volume": 83244.0}, {"date": "2026-07-14", "close": 1.26, "volume": 65907.0}, {"date": "2026-07-15", "close": 1.24, "volume": 66330.0}, {"date": "2026-07-16", "close": 1.23, "volume": 39182.0}, {"date": "2026-07-17", "close": 1.18, "volume": 89628.0}, {"date": "2026-07-20", "close": 1.22, "volume": 58411.0}, {"date": "2026-07-21", "close": 1.21, "volume": 16763.0}, {"date": "2026-07-22", "close": 1.19, "volume": 29395.0}, {"date": "2026-07-23", "close": 1.18, "volume": 31049.0}, {"date": "2026-07-24", "close": 1.17, "volume": 17667.0}, {"date": "2026-07-27", "close": 1.16, "volume": 14304.0}, {"date": "2026-07-28", "close": 1.16, "volume": 21403.0}, {"date": "2026-07-29", "close": 1.17, "volume": 10833.0}, {"date": "2026-07-30", "close": 1.18, "volume": 18894.0}, {"date": "2026-07-31", "close": 1.21, "volume": 37777.0}, {"date": "2026-08-03", "close": 1.29, "volume": 157517.0}, {"date": "2026-08-04", "close": 1.22, "volume": 590100.0}, {"date": "2026-08-05", "close": 1.19, "volume": 96256.0}, {"date": "2026-08-06", "close": 1.19, "volume": 69905.0}, {"date": "2026-08-07", "close": 1.21, "volume": 30560.0}], "refreshing": true}