{"ticker": "CPSS", "overview": {"cik": "889609", "ticker": "CPSS", "name": "CONSUMER PORTFOLIO SERVICES, INC.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001683168-26-006920", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001683168-26-006794", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-26", "title": "PROSPECTUS", "accession": "0001683168-26-006729", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-26", "title": "PROSPECTUS", "accession": "0001683168-26-006727", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "CURRENT REPORT", "accession": "0001683168-26-006718", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001683168-26-006650", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001683168-26-006456", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006384", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006382", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006380", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006377", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006374", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006372", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006370", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006368", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006366", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006364", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006362", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006360", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006358", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006353", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001683168-26-006215", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001683168-26-006168", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001683168-26-006156", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001683168-26-006112", "price_sensitive": false}]}, "description": "CONSUMER PORTFOLIO SERVICES, INC. trades as CPSS on the NASDAQ and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 910 insider filings for the company, from July 2003 to September 2026. Across those, 32 insiders disclosed 80 open-market purchases totalling $14.75M against 190 sales totalling $74.34M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 80, "buy_sum": 14749761.7706, "sell_n": 190, "sell_sum": 74336807.5401, "net": -59587045.769499995, "insiders": 32, "first_date": "2003-07-25", "last_date": "2026-09-01"}, "metrics": {"ticker": "CPSS", "has_prices": true, "as_of": "2026-09-18", "last": 9.34, "prev_close": 9.64, "change": -0.3000000000000007, "change_pct": -0.031120331950207542, "session_volume": 86654.0, "vwap_5": 9.441857656146743, "vwap_20": 9.295733684156035, "vwap_60": 9.403856821332631, "vwap_250": 8.88654366217903, "high_52w": 10.3, "low_52w": 7.53, "avg_volume_20": 28010.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001683168-26-006920", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Noel Jackson", "who_key": "Jackson Noel", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 69825.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President trims $70K of CPSS", "source_url": "https://www.sec.gov/Archives/edgar/data/2069203/000168316826006920/0001683168-26-006920-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001683168-26-006794", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Charles E. Bradley Jr", "who_key": "BRADLEY CHARLES E JR", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1182500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Big sell in CPSS \u2014 The CEO offloads $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1028860/000168316826006794/0001683168-26-006794-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0001683168-26-006456", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Catrina Marie Ralston", "who_key": "Ralston Catrina Marie", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 34361.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President sells $34K of CPSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1960053/000168316826006456/0001683168-26-006456-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001683168-26-006384", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Chris Terry", "who_key": "TERRY CHRIS", "role": "Exec. 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": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1244792/000168316826006384/0001683168-26-006384-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001683168-26-006382", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Steven Schween", "who_key": "Schween Steven", "role": "Sr. 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": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1959212/000168316826006382/0001683168-26-006382-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001683168-26-006380", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Susan Ryan", "who_key": "Ryan Susan", "role": "Sr. 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": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1983468/000168316826006380/0001683168-26-006380-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001683168-26-006377", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Teri Robinson", "who_key": "Robinson Teri", "role": "Exec. 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": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397947/000168316826006377/0001683168-26-006377-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001683168-26-006374", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Robert E. Riedl", "who_key": "RIEDL ROBERT E", "role": "Sr Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1244789/000168316826006374/0001683168-26-006374-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001683168-26-006372", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Lisette Reynoso", "who_key": "Reynoso Lisette", "role": "Sr. 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": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1983339/000168316826006372/0001683168-26-006372-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001683168-26-006370", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Catrina Marie Ralston", "who_key": "Ralston Catrina Marie", "role": "Sr. 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": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1960053/000168316826006370/0001683168-26-006370-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001683168-26-006368", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Michael T. Lavin", "who_key": "Lavin Michael T.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463930/000168316826006368/0001683168-26-006368-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001683168-26-006366", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Noel Jackson", "who_key": "Jackson Noel", "role": "Sr. 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": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2069203/000168316826006366/0001683168-26-006366-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001683168-26-006364", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Charles E. Gonel", "who_key": "Gonel Charles E.", "role": "Sr. 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": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1983475/000168316826006364/0001683168-26-006364-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001683168-26-006362", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Charles E. Bradley Jr", "who_key": "BRADLEY CHARLES E JR", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1028860/000168316826006362/0001683168-26-006362-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001683168-26-006360", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Denesh Bharwani", "who_key": "Bharwani Denesh", "role": "Exec. 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": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672094/000168316826006360/0001683168-26-006360-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001683168-26-006358", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Michele L. Baumeister", "who_key": "Baumeister Michele L", "role": "Sr. 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": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1983425/000168316826006358/0001683168-26-006358-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001683168-26-006353", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Scott W. Carnahan", "who_key": "Carnahan Scott W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1469228/000168316826006353/0001683168-26-006353-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001683168-26-006215", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Catrina Marie Ralston", "who_key": "Ralston Catrina Marie", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13138.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President trims $13K of CPSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1960053/000168316826006215/0001683168-26-006215-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001683168-26-006168", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Michael T. Lavin", "who_key": "Lavin Michael T.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 780441.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463930/000168316826006168/0001683168-26-006168-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "0001683168-26-006156", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Brian Rayhill", "who_key": "Rayhill Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 211801.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378986/000168316826006156/0001683168-26-006156-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "0001683168-26-006112", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Charles E. Bradley Jr", "who_key": "BRADLEY CHARLES E JR", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1059000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1028860/000168316826006112/0001683168-26-006112-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129045}, {"id": "0001683168-26-006110", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Denesh Bharwani", "who_key": "Bharwani Denesh", "role": "Exec. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 211800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672094/000168316826006110/0001683168-26-006110-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129045}, {"id": "0001683168-26-006089", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Chris Terry", "who_key": "TERRY CHRIS", "role": "Exec. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 466884.66000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1244792/000168316826006089/0001683168-26-006089-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129045}, {"id": "0001683168-26-005802", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Daniel S. Wood", "who_key": "WOOD DANIEL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 211806.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316826005802/0001683168-26-005802-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "0001683168-26-005347", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Teri Robinson", "who_key": "Robinson Teri", "role": "Exec. 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": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316826005347/0001683168-26-005347-index.htm", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176565}, {"id": "0001683168-26-005245", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Susan Ryan", "who_key": "Ryan Susan", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 217653.59999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316826005245/0001683168-26-005245-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001683168-26-005196", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Charles E. Gonel", "who_key": "Gonel Charles E.", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 216850.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316826005196/0001683168-26-005196-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}, {"id": "0001683168-26-004939", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Noel Jackson", "who_key": "Jackson Noel", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 67406.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President trims $67K of CPSS", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316826004939/0001683168-26-004939-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201045}, {"id": "0001683168-26-003300", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Steven Schween", "who_key": "Schween Steven", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316826003300/0001683168-26-003300-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}, {"id": "0001683168-26-002784", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Teri Robinson", "who_key": "Robinson Teri", "role": "Exec. 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": "Finance Services", "country": "United States", "headline": "President files routine paperwork on CPSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316826002784/0001683168-26-002784-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298965}], "recent_buys": [{"id": "0001683168-22-008551", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Greg Washer", "who_key": "Washer Greg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69920.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Board insider adds $70K of CPSS", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316822008551/0001683168-22-008551-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041365}, {"id": "0001567619-22-013678", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Black Diamond Capital Management, l.l.c.", "who_key": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 54257.2992, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "10% owner buys $54K more of CPSS", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922013678/0001567619-22-013678-index.htm", "trade_date": "2022-06-30", "timestamp": "2022-06-30", "mins": 2284725}, {"id": "0001567619-22-013528", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Black Diamond Capital Management, l.l.c.", "who_key": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 817479.34, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "3 insiders now buying CPSS", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922013528/0001567619-22-013528-index.htm", "trade_date": "2022-06-29", "timestamp": "2022-06-29", "mins": 2286165}, {"id": "0001567619-22-013414", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Black Diamond Capital Management, l.l.c.", "who_key": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2961276.619, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 3 buying CPSS", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922013414/0001567619-22-013414-index.htm", "trade_date": "2022-06-24", "timestamp": "2022-06-24", "mins": 2293365}, {"id": "0001567619-22-013207", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Black Diamond Capital Management, l.l.c.", "who_key": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 304188.495, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying CPSS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922013207/0001567619-22-013207-index.htm", "trade_date": "2022-06-17", "timestamp": "2022-06-17", "mins": 2303445}, {"id": "0001567619-22-012913", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Black Diamond Capital Management, l.l.c.", "who_key": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 522518.94, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying CPSS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922012913/0001567619-22-012913-index.htm", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307765}, {"id": "0001567619-22-008305", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Black Diamond Capital Management, l.l.c.", "who_key": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 53075.21460000001, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 3 insiders into CPSS", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922008305/0001567619-22-008305-index.htm", "trade_date": "2022-04-07", "timestamp": "2022-04-07", "mins": 2405685}, {"id": "0001567619-22-008215", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Black Diamond Capital Management, l.l.c.", "who_key": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 298175.6388, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying CPSS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922008215/0001567619-22-008215-index.htm", "trade_date": "2022-04-05", "timestamp": "2022-04-05", "mins": 2408565}, {"id": "0001567619-22-006555", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Black Diamond Capital Management, l.l.c.", "who_key": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 681157.5915, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying CPSS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922006555/0001567619-22-006555-index.htm", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450325}, {"id": "0001683168-22-001527", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "William Warwick Grounds", "who_key": "GROUNDS WILLIAM WARWICK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16350.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 3 insiders into CPSS", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316822001527/0001683168-22-001527-index.htm", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454645}, {"id": "0001567619-22-005324", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Black Diamond Capital Management, l.l.c.", "who_key": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 187936.14, "score": 39.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CPSS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922005324/0001567619-22-005324-index.htm", "trade_date": "2022-02-22", "timestamp": "2022-02-22", "mins": 2469045}, {"id": "0001567619-22-004856", "src": "INSIDERS", "ticker": "CPSS", "cik": "889609", "company": "CONSUMER PORTFOLIO SERVICES, INC.", "company_raw": "CONSUMER PORTFOLIO SERVICES, INC.", "who": "Black Diamond Capital Management, l.l.c.", "who_key": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 48294.399999999994, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying CPSS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922004856/0001567619-22-004856-index.htm", "trade_date": "2022-02-15", "timestamp": "2022-02-15", "mins": 2479125}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Consumer Portfolio Services, Inc. - Common Stock", "new_value": "CONSUMER PORTFOLIO SERVICES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000889609", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000889609", "applied": 1, "detected_at": "2026-09-11T07:45:48.760977"}]}, "key_people": [{"who": "Levine Leichtman Capital Partners Inc", "who_key": "LEVINE LEICHTMAN CAPITAL PARTNERS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 18508429.5087, "net": -18508429.5087, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 827561.8436, "date": "2013-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913086709/0001104659-13-086709-index.htm"}, {"action": "SELL", "amount": 1222852.4300999998, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913085510/0001104659-13-085510-index.htm"}, {"action": "SELL", "amount": 312502.86319999996, "date": "2013-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913083811/0001104659-13-083811-index.htm"}, {"action": "SELL", "amount": 2572943.204, "date": "2013-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913082481/0001104659-13-082481-index.htm"}, {"action": "SELL", "amount": 104784.702, "date": "2013-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913072793/0001104659-13-072793-index.htm"}, {"action": "SELL", "amount": 172490.049, "date": "2013-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913071950/0001104659-13-071950-index.htm"}, {"action": "SELL", "amount": 172145.80299999999, "date": "2013-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913071200/0001104659-13-071200-index.htm"}, {"action": "SELL", "amount": 134825.756, "date": "2013-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913070252/0001104659-13-070252-index.htm"}, {"action": "SELL", "amount": 545438.033, "date": "2013-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913069309/0001104659-13-069309-index.htm"}, {"action": "SELL", "amount": 133930.89549999998, "date": "2013-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913068551/0001104659-13-068551-index.htm"}, {"action": "SELL", "amount": 588472.2928, "date": "2013-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913058021/0001104659-13-058021-index.htm"}, {"action": "SELL", "amount": 1254678.867, "date": "2013-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913056778/0001104659-13-056778-index.htm"}, {"action": "SELL", "amount": 915080.6616, "date": "2013-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913055694/0001104659-13-055694-index.htm"}, {"action": "SELL", "amount": 426542.16, "date": "2013-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913054970/0001104659-13-054970-index.htm"}, {"action": "SELL", "amount": 976483.7055, "date": "2013-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913038984/0001104659-13-038984-index.htm"}, {"action": "SELL", "amount": 1064290.9, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913037786/0001104659-13-037786-index.htm"}, {"action": "SELL", "amount": 827137.1031, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913036122/0001104659-13-036122-index.htm"}, {"action": "SELL", "amount": 181543.1157, "date": "2013-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913033137/0001104659-13-033137-index.htm"}, {"action": "SELL", "amount": 4176908.0456, "date": "2013-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913019856/0001104659-13-019856-index.htm"}, {"action": "SELL", "amount": 976803.896, "date": "2013-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913018495/0001104659-13-018495-index.htm"}, {"action": "SELL", "amount": 921013.182, "date": "2013-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913017295/0001104659-13-017295-index.htm"}], "latest": {"action": "SELL", "amount": 827561.8436, "date": "2013-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913086709/0001104659-13-086709-index.htm"}}, {"who": "Levine Leichtman Capital Partners II LP", "who_key": "LEVINE LEICHTMAN CAPITAL PARTNERS II LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 17480098.2812, "net": -17480098.2812, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7500000.0, "date": "2007-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000135768107000010/0001357681-07-000010-index.htm"}, {"action": "SELL", "amount": 1107336.67, "date": "2007-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000135768107000009/0001357681-07-000009-index.htm"}, {"action": "SELL", "amount": 261023.36000000002, "date": "2007-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000135768107000008/0001357681-07-000008-index.htm"}, {"action": "SELL", "amount": 339143.07, "date": "2007-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000135768107000007/0001357681-07-000007-index.htm"}, {"action": "SELL", "amount": 1464605.2599999998, "date": "2007-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000135768107000005/0001357681-07-000005-index.htm"}, {"action": "SELL", "amount": 12866.0, "date": "2007-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000135768107000006/0001357681-07-000006-index.htm"}, {"action": "SELL", "amount": 328906.77, "date": "2007-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000135768107000004/0001357681-07-000004-index.htm"}, {"action": "SELL", "amount": 187538.31, "date": "2007-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000135768107000002/0001357681-07-000002-index.htm"}, {"action": "SELL", "amount": 1986833.72, "date": "2007-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000135768107000001/0001357681-07-000001-index.htm"}, {"action": "SELL", "amount": 2145000.0, "date": "2006-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000135768106000006/0001357681-06-000006-index.htm"}, {"action": "SELL", "amount": 228070.67999999996, "date": "2006-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000135768106000005/0001357681-06-000005-index.htm"}, {"action": "SELL", "amount": 98341.41699999999, "date": "2006-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000135768106000004/0001357681-06-000004-index.htm"}, {"action": "SELL", "amount": 713509.0286, "date": "2006-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000135768106000003/0001357681-06-000003-index.htm"}, {"action": "SELL", "amount": 669902.3647, "date": "2006-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000135768106000002/0001357681-06-000002-index.htm"}, {"action": "SELL", "amount": 437021.63090000005, "date": "2006-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000126807906000021/0001268079-06-000021-index.htm"}], "latest": {"action": "SELL", "amount": 7500000.0, "date": "2007-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000135768107000010/0001357681-07-000010-index.htm"}}, {"who": "Black Diamond Capital Management, l.l.c.", "who_key": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 11180625.2606, "sold": 0, "net": 11180625.2606, "trades": 18, "top_score": 55.2, "lean": "buying", "history": [{"action": "BUY", "amount": 54257.2992, "date": "2022-06-30", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922013678/0001567619-22-013678-index.htm"}, {"action": "BUY", "amount": 817479.34, "date": "2022-06-29", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922013528/0001567619-22-013528-index.htm"}, {"action": "BUY", "amount": 2961276.619, "date": "2022-06-24", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922013414/0001567619-22-013414-index.htm"}, {"action": "BUY", "amount": 304188.495, "date": "2022-06-17", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922013207/0001567619-22-013207-index.htm"}, {"action": "BUY", "amount": 522518.94, "date": "2022-06-14", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922012913/0001567619-22-012913-index.htm"}, {"action": "BUY", "amount": 53075.21460000001, "date": "2022-04-07", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922008305/0001567619-22-008305-index.htm"}, {"action": "BUY", "amount": 298175.6388, "date": "2022-04-05", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922008215/0001567619-22-008215-index.htm"}, {"action": "BUY", "amount": 681157.5915, "date": "2022-03-07", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922006555/0001567619-22-006555-index.htm"}, {"action": "BUY", "amount": 187936.14, "date": "2022-02-22", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922005324/0001567619-22-005324-index.htm"}, {"action": "BUY", "amount": 48294.399999999994, "date": "2022-02-15", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922004856/0001567619-22-004856-index.htm"}, {"action": "BUY", "amount": 3043343.2575, "date": "2022-02-14", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922004616/0001567619-22-004616-index.htm"}, {"action": "BUY", "amount": 79362.36, "date": "2022-02-04", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922002910/0001567619-22-002910-index.htm"}, {"action": "BUY", "amount": 196678.1892, "date": "2022-01-27", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922001981/0001567619-22-001981-index.htm"}, {"action": "BUY", "amount": 865750.0532999999, "date": "2022-01-25", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922001711/0001567619-22-001711-index.htm"}, {"action": "BUY", "amount": 385288.1574, "date": "2022-01-20", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922001446/0001567619-22-001446-index.htm"}, {"action": "BUY", "amount": 255559.1129, "date": "2022-01-18", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922001317/0001567619-22-001317-index.htm"}, {"action": "BUY", "amount": 260046.525, "date": "2022-01-13", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922001178/0001567619-22-001178-index.htm"}, {"action": "BUY", "amount": 166237.9272, "date": "2021-12-28", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000090514821000742/0000905148-21-000742-index.htm"}], "latest": {"action": "BUY", "amount": 54257.2992, "date": "2022-06-30", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000156761922013678/0001567619-22-013678-index.htm"}}, {"who": "Levine Leichtman Capital Partners IV, L.P.", "who_key": "Levine Leichtman Capital Partners IV, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 753280.0, "sold": 9231358.3771, "net": -8478078.3771, "trades": 5, "top_score": 57.8, "lean": "selling", "history": [{"action": "SELL", "amount": 934120.4306, "date": "2013-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913014502/0001104659-13-014502-index.htm"}, {"action": "SELL", "amount": 2909045.114, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913012373/0001104659-13-012373-index.htm"}, {"action": "SELL", "amount": 2573564.2165, "date": "2013-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913011001/0001104659-13-011001-index.htm"}, {"action": "SELL", "amount": 2814628.616, "date": "2013-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913009391/0001104659-13-009391-index.htm"}, {"action": "BUY", "amount": 753280.0, "date": "2010-12-23", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000118143110063835/0001181431-10-063835-index.htm"}], "latest": {"action": "SELL", "amount": 934120.4306, "date": "2013-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000110465913014502/0001104659-13-014502-index.htm"}}, {"who": "William B. Roberts", "who_key": "ROBERTS WILLIAM B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4708777.1148, "net": -4708777.1148, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 869000.0, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316825008983/0001683168-25-008983-index.htm"}, {"action": "SELL", "amount": 40541.4576, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316825001550/0001683168-25-001550-index.htm"}, {"action": "SELL", "amount": 94122.30219999999, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316825001431/0001683168-25-001431-index.htm"}, {"action": "SELL", "amount": 362606.395, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316824008525/0001683168-24-008525-index.htm"}, {"action": "SELL", "amount": 106350.45999999999, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316824008447/0001683168-24-008447-index.htm"}, {"action": "SELL", "amount": 262621.5, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316824008394/0001683168-24-008394-index.htm"}, {"action": "SELL", "amount": 313000.0, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316824008234/0001683168-24-008234-index.htm"}, {"action": "SELL", "amount": 1061000.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316824007986/0001683168-24-007986-index.htm"}, {"action": "SELL", "amount": 52699.99999999999, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960917000011/0000889609-17-000011-index.htm"}, {"action": "SELL", "amount": 729960.0, "date": "2006-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000124478506000019/0001244785-06-000019-index.htm"}, {"action": "SELL", "amount": 725000.0, "date": "2006-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000124478506000017/0001244785-06-000017-index.htm"}, {"action": "SELL", "amount": 91875.0, "date": "2005-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000124478505000001/0001244785-05-000001-index.htm"}], "latest": {"action": "SELL", "amount": 869000.0, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316825008983/0001683168-25-008983-index.htm"}}, {"who": "Charles E. Bradley Jr", "who_key": "BRADLEY CHARLES E JR", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 7300.0, "sold": 4377464.0, "net": -4370164.0, "trades": 7, "top_score": 51.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1182500.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1028860/000168316826006794/0001683168-26-006794-index.htm"}, {"action": "SELL", "amount": 689500.0, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316824006340/0001683168-24-006340-index.htm"}, {"action": "SELL", "amount": 449000.0, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316824004336/0001683168-24-004336-index.htm"}, {"action": "SELL", "amount": 526937.0, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316822001930/0001683168-22-001930-index.htm"}, {"action": "SELL", "amount": 764763.0, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316822001658/0001683168-22-001658-index.htm"}, {"action": "SELL", "amount": 764764.0, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316822001730/0001683168-22-001730-index.htm"}, {"action": "BUY", "amount": 7300.0, "date": "2010-06-07", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000146393010000003/0001463930-10-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1182500.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1028860/000168316826006794/0001683168-26-006794-index.htm"}}, {"who": "Jeffrey P. Fritz", "who_key": "Fritz Jeffrey P", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 16688.6, "sold": 4136473.66, "net": -4119785.06, "trades": 14, "top_score": 50.2, "lean": "selling", "history": [{"action": "SELL", "amount": 282500.0, "date": "2022-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316822006333/0001683168-22-006333-index.htm"}, {"action": "SELL", "amount": 360000.0, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316822005466/0001683168-22-005466-index.htm"}, {"action": "SELL", "amount": 260000.0, "date": "2022-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316822004369/0001683168-22-004369-index.htm"}, {"action": "SELL", "amount": 343750.0, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316822004162/0001683168-22-004162-index.htm"}, {"action": "SELL", "amount": 332500.0, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316822004069/0001683168-22-004069-index.htm"}, {"action": "SELL", "amount": 350000.0, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316822003776/0001683168-22-003776-index.htm"}, {"action": "SELL", "amount": 700000.0, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316822003301/0001683168-22-003301-index.htm"}, {"action": "SELL", "amount": 280065.42, "date": "2022-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316822002984/0001683168-22-002984-index.htm"}, {"action": "SELL", "amount": 275075.04, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316822001786/0001683168-22-001786-index.htm"}, {"action": "SELL", "amount": 572787.5, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316822001288/0001683168-22-001288-index.htm"}, {"action": "SELL", "amount": 309795.7, "date": "2015-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000101968715001908/0001019687-15-001908-index.htm"}, {"action": "SELL", "amount": 70000.0, "date": "2013-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960913000066/0000889609-13-000066-index.htm"}, {"action": "BUY", "amount": 14213.6, "date": "2010-06-09", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000146393010000001/0001463930-10-000001-index.htm"}, {"action": "BUY", "amount": 2475.0, "date": "2009-04-09", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960909000013/0000889609-09-000013-index.htm"}], "latest": {"action": "SELL", "amount": 282500.0, "date": "2022-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316822006333/0001683168-22-006333-index.htm"}}, {"who": "Greg Washer", "who_key": "Washer Greg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1732578.16, "sold": 1516919.46, "net": 215658.69999999995, "trades": 42, "top_score": 48.1, "lean": "buying", "history": [{"action": "SELL", "amount": 192539.7, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316825004496/0001683168-25-004496-index.htm"}, {"action": "SELL", "amount": 58541.04, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316825003847/0001683168-25-003847-index.htm"}, {"action": "SELL", "amount": 121449.86, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316824007828/0001683168-24-007828-index.htm"}, {"action": "SELL", "amount": 380000.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316824006466/0001683168-24-006466-index.htm"}, {"action": "BUY", "amount": 69920.0, "date": "2022-12-16", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316822008551/0001683168-22-008551-index.htm"}, {"action": "BUY", "amount": 14025.36, "date": "2021-05-19", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316821002176/0001683168-21-002176-index.htm"}, {"action": "SELL", "amount": 210422.56, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316820004359/0001683168-20-004359-index.htm"}, {"action": "SELL", "amount": 121380.88, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316820004290/0001683168-20-004290-index.htm"}, {"action": "SELL", "amount": 169373.4, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316820004258/0001683168-20-004258-index.htm"}, {"action": "SELL", "amount": 136801.5, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960919000025/0000889609-19-000025-index.htm"}, {"action": "SELL", "amount": 45721.979999999996, "date": "2019-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960919000024/0000889609-19-000024-index.htm"}, {"action": "SELL", "amount": 80688.54, "date": "2018-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316818003729/0001683168-18-003729-index.htm"}, {"action": "BUY", "amount": 46950.0, "date": "2015-11-30", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960915000047/0000889609-15-000047-index.htm"}, {"action": "BUY", "amount": 120100.0, "date": "2015-10-20", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960915000042/0000889609-15-000042-index.htm"}, {"action": "BUY", "amount": 10620.0, "date": "2015-09-15", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960915000039/0000889609-15-000039-index.htm"}, {"action": "BUY", "amount": 10880.0, "date": "2015-08-24", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960915000035/0000889609-15-000035-index.htm"}, {"action": "BUY", "amount": 41250.0, "date": "2015-08-21", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960915000034/0000889609-15-000034-index.htm"}, {"action": "BUY", "amount": 33390.0, "date": "2015-08-11", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960915000032/0000889609-15-000032-index.htm"}, {"action": "BUY", "amount": 154600.0, "date": "2015-06-01", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960915000025/0000889609-15-000025-index.htm"}, {"action": "BUY", "amount": 68147.5, "date": "2015-03-02", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960915000006/0000889609-15-000006-index.htm"}, {"action": "BUY", "amount": 38673.7, "date": "2015-02-25", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960915000004/0000889609-15-000004-index.htm"}, {"action": "BUY", "amount": 34700.0, "date": "2014-11-04", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960914000051/0000889609-14-000051-index.htm"}, {"action": "BUY", "amount": 34750.0, "date": "2014-11-03", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960914000050/0000889609-14-000050-index.htm"}, {"action": "BUY", "amount": 4851.1, "date": "2014-10-27", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960914000047/0000889609-14-000047-index.htm"}, {"action": "BUY", "amount": 65489.399999999994, "date": "2014-10-22", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000088960914000044/0000889609-14-000044-index.htm"}], "latest": {"action": "SELL", "amount": 192539.7, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000168316825004496/0001683168-25-004496-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -13138.5}, {"date": "2026-08-12", "net": -34361.5}, {"date": "2026-08-26", "net": -1182500.0}, {"date": "2026-09-01", "net": -69825.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001683168-26-006920", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001683168-26-006794", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-26", "title": "PROSPECTUS", "accession": "0001683168-26-006729", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-26", "title": "PROSPECTUS", "accession": "0001683168-26-006727", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "CURRENT REPORT", "accession": "0001683168-26-006718", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001683168-26-006650", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001683168-26-006456", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006384", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006382", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006380", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006377", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006374", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006372", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006370", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006368", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006366", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006364", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006362", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006360", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006358", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006353", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001683168-26-006215", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001683168-26-006168", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001683168-26-006156", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001683168-26-006112", "price_sensitive": false}], "performance": {"ticker": "CPSS", "has_prices": true, "summary": {"n": 80, "avg": 0.894805132535321, "win_rate": 0.7625, "best": 1.2669902912621358, "worst": -0.1763668430335097, "as_of": "2026-09-18"}, "buys": [{"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69920.0, "date": "2022-12-16", "score": 37.4, "ref_price": 7.71, "return": 0.21141374837872892}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 54257.2992, "date": "2022-06-30", "score": 33.4, "ref_price": 10.25, "return": -0.08878048780487806}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 817479.34, "date": "2022-06-29", "score": 47.6, "ref_price": 10.32, "return": -0.09496124031007756}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2961276.619, "date": "2022-06-24", "score": 54.9, "ref_price": 10.25, "return": -0.08878048780487806}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 304188.495, "date": "2022-06-17", "score": 42.4, "ref_price": 11.0, "return": -0.1509090909090909}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 522518.94, "date": "2022-06-14", "score": 45.3, "ref_price": 10.67, "return": -0.1246485473289597}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 53075.21460000001, "date": "2022-04-07", "score": 33.3, "ref_price": 11.16, "return": -0.16308243727598568}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 298175.6388, "date": "2022-04-05", "score": 42.3, "ref_price": 10.94, "return": -0.1462522851919561}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 681157.5915, "date": "2022-03-07", "score": 46.6, "ref_price": 11.1, "return": -0.15855855855855855}, {"who": "GROUNDS WILLIAM WARWICK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16350.0, "date": "2022-03-04", "score": 37.1, "ref_price": 11.34, "return": -0.1763668430335097}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 187936.14, "date": "2022-02-22", "score": 39.8, "ref_price": 11.0, "return": -0.1509090909090909}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48294.399999999994, "date": "2022-02-15", "score": 32.8, "ref_price": 10.96, "return": -0.14781021897810226}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3043343.2575, "date": "2022-02-14", "score": 55.2, "ref_price": 10.76, "return": -0.13197026022304834}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 79362.36, "date": "2022-02-04", "score": 35.4, "ref_price": 11.04, "return": -0.15398550724637675}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 196678.1892, "date": "2022-01-27", "score": 40.1, "ref_price": 10.82, "return": -0.13678373382624773}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 865750.0532999999, "date": "2022-01-25", "score": 48.0, "ref_price": 10.64, "return": -0.12218045112781961}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 385288.1574, "date": "2022-01-20", "score": 43.6, "ref_price": 10.6, "return": -0.11886792452830187}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 255559.1129, "date": "2022-01-18", "score": 41.5, "ref_price": 10.71, "return": -0.12791783380018681}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 260046.525, "date": "2022-01-13", "score": 41.6, "ref_price": 10.68, "return": -0.1254681647940075}, {"who": "BLACK DIAMOND CAPITAL MANAGEMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 166237.9272, "date": "2021-12-28", "score": 39.2, "ref_price": 10.12, "return": -0.07707509881422919}, {"who": "Grasso Louis M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16860.0, "date": "2021-11-17", "score": 40.0, "ref_price": 8.68, "return": 0.07603686635944702}, {"who": "Grasso Louis M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 902.0, "date": "2021-06-22", "score": 18.9, "ref_price": 4.43, "return": 1.1083521444695261}, {"who": "Grasso Louis M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 480.0, "date": "2021-06-09", "score": 17.3, "ref_price": 4.91, "return": 0.9022403258655803}, {"who": "Grasso Louis M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 414.0, "date": "2021-05-25", "score": 17.1, "ref_price": 4.6, "return": 1.0304347826086957}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14025.36, "date": "2021-05-19", "score": 29.4, "ref_price": 4.21, "return": 1.2185273159144894}, {"who": "Grasso Louis M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4120.0, "date": "2021-05-18", "score": 27.4, "ref_price": 4.17, "return": 1.2398081534772183}, {"who": "SECOND CURVE CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 633000.0, "date": "2017-11-20", "score": 47.2, "ref_price": 4.38, "return": 1.1324200913242009}, {"who": "Adams Chris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65322.0, "date": "2015-12-16", "score": 45.4, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46950.0, "date": "2015-11-30", "score": 35.4, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120100.0, "date": "2015-10-20", "score": 40.5, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10620.0, "date": "2015-09-15", "score": 27.9, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10880.0, "date": "2015-08-24", "score": 28.0, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41250.0, "date": "2015-08-21", "score": 34.9, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33390.0, "date": "2015-08-11", "score": 33.7, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 154600.0, "date": "2015-06-01", "score": 41.9, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68147.5, "date": "2015-03-02", "score": 37.4, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38673.7, "date": "2015-02-25", "score": 34.5, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34700.0, "date": "2014-11-04", "score": 34.0, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34750.0, "date": "2014-11-03", "score": 34.0, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4851.1, "date": "2014-10-27", "score": 24.3, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65489.399999999994, "date": "2014-10-22", "score": 37.2, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139600.0, "date": "2014-09-16", "score": 41.6, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "WOOD DANIEL S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98462.0, "date": "2014-08-07", "score": 40.4, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71000.0, "date": "2014-08-07", "score": 38.9, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 481603.22, "date": "2014-07-28", "score": 48.1, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26140.0, "date": "2013-08-20", "score": 32.9, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11401.7, "date": "2012-08-02", "score": 35.1, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11559.18, "date": "2012-05-18", "score": 28.9, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Levine Leichtman Capital Partners IV, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 753280.0, "date": "2010-12-23", "score": 57.8, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Fritz Jeffrey P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & CFO", "amount": 14213.6, "date": "2010-06-09", "score": 50.2, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "RIEDL ROBERT E", "person_type": "EXEC", "person_label": "Execs", "role": "SVP & CIO", "amount": 2790.0, "date": "2010-06-08", "score": 20.5, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "BRADLEY CHARLES E JR", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 7300.0, "date": "2010-06-07", "score": 51.0, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8300.0, "date": "2009-09-09", "score": 28.7, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Fritz Jeffrey P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & CFO", "amount": 2475.0, "date": "2009-04-09", "score": 44.0, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6700.0, "date": "2008-01-03", "score": 26.1, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "FREDRIKSON E BRUCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3250.0, "date": "2007-11-29", "score": 23.3, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12155.0, "date": "2007-11-28", "score": 28.6, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Adams Chris", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President", "amount": 16950.0, "date": "2007-11-27", "score": 43.4, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Adams Chris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10170.0, "date": "2007-11-27", "score": 32.6, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "FREDRIKSON E BRUCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3820.0, "date": "2007-11-20", "score": 24.0, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13650.0, "date": "2007-11-09", "score": 29.7, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31368.0, "date": "2007-11-08", "score": 33.9, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "FREDRIKSON E BRUCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4560.0, "date": "2007-11-01", "score": 24.8, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Adams Chris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24250.0, "date": "2007-10-26", "score": 46.8, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46070.0, "date": "2007-10-24", "score": 36.0, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "WOOD DANIEL S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22300.0, "date": "2007-10-24", "score": 33.0, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13500.0, "date": "2007-08-15", "score": 29.9, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "CREATURA MARK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President", "amount": 45000.0, "date": "2007-08-15", "score": 41.8, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11750.0, "date": "2007-08-06", "score": 29.2, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11750.0, "date": "2007-08-06", "score": 29.2, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "FREDRIKSON E BRUCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0, "date": "2007-08-03", "score": 24.8, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "FREDRIKSON E BRUCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0, "date": "2007-08-02", "score": 31.8, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80984.0, "date": "2007-08-01", "score": 40.2, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "RIEDL ROBERT E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 4999.0, "date": "2007-08-01", "score": 33.4, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "RIEDL ROBERT E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 7080.0, "date": "2007-02-26", "score": 37.6, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "Washer Greg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6700.0, "date": "2007-01-03", "score": 26.1, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "WOOD DANIEL S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50745.0, "date": "2006-11-09", "score": 37.8, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "RIEDL ROBERT E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, CIO", "amount": 6300.0, "date": "2006-07-28", "score": 42.6, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "RIEDL ROBERT E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President", "amount": 7795.75, "date": "2005-11-02", "score": 46.3, "ref_price": 4.12, "return": 1.2669902912621358}, {"who": "FREDRIKSON E BRUCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3370.0, "date": "2004-03-05", "score": 22.7, "ref_price": 4.12, "return": 1.2669902912621358}]}, "price_series": [{"date": "2016-09-19", "close": 4.12, "volume": 44414.0}, {"date": "2016-09-20", "close": 4.15, "volume": 29671.0}, {"date": "2016-09-21", "close": 4.16, "volume": 15905.0}, {"date": "2016-09-22", "close": 4.23, "volume": 17752.0}, {"date": "2016-09-23", "close": 4.29, "volume": 22355.0}, {"date": "2016-09-26", "close": 4.25, "volume": 50135.0}, {"date": "2016-09-27", "close": 4.37, "volume": 46057.0}, {"date": "2016-09-28", "close": 4.51, "volume": 38292.0}, {"date": "2016-09-29", "close": 4.47, "volume": 24303.0}, {"date": "2016-09-30", "close": 4.59, "volume": 31328.0}, {"date": "2016-10-03", "close": 4.49, "volume": 25038.0}, {"date": "2016-10-04", "close": 4.4, "volume": 41654.0}, {"date": "2016-10-05", "close": 4.425, "volume": 46065.0}, {"date": "2016-10-06", "close": 4.48, "volume": 32922.0}, {"date": "2016-10-07", "close": 4.48, "volume": 26085.0}, {"date": "2016-10-10", "close": 4.41, "volume": 27198.0}, {"date": "2016-10-11", "close": 4.32, "volume": 50020.0}, {"date": "2016-10-12", "close": 4.56, "volume": 39986.0}, {"date": "2016-10-13", "close": 4.49, "volume": 178517.0}, {"date": "2016-10-14", "close": 4.71, "volume": 44454.0}, {"date": "2016-10-17", "close": 4.79, "volume": 55856.0}, {"date": "2016-10-18", "close": 4.25, "volume": 152522.0}, {"date": "2016-10-19", "close": 4.31, "volume": 49912.0}, {"date": "2016-10-20", "close": 4.38, "volume": 29880.0}, {"date": "2016-10-21", "close": 4.38, "volume": 32111.0}, {"date": "2016-10-24", "close": 4.36, "volume": 29134.0}, {"date": "2016-10-25", "close": 4.53, "volume": 83188.0}, {"date": "2016-10-26", "close": 4.49, "volume": 27141.0}, {"date": "2016-10-27", "close": 4.5, "volume": 60098.0}, {"date": "2016-10-28", "close": 4.53, "volume": 10598.0}, {"date": "2016-10-31", "close": 4.48, "volume": 33271.0}, {"date": "2016-11-01", "close": 4.37, "volume": 80835.0}, {"date": "2016-11-02", "close": 4.31, "volume": 25780.0}, {"date": "2016-11-03", "close": 4.2, "volume": 37761.0}, {"date": "2016-11-04", "close": 4.16, "volume": 31542.0}, {"date": "2016-11-07", "close": 4.38, "volume": 26810.0}, {"date": "2016-11-08", "close": 4.07, "volume": 69782.0}, {"date": "2016-11-09", "close": 4.34, "volume": 28783.0}, {"date": "2016-11-10", "close": 4.73, "volume": 97109.0}, {"date": "2016-11-11", "close": 4.82, "volume": 48910.0}, {"date": "2016-11-14", "close": 4.86, "volume": 115887.0}, {"date": "2016-11-15", "close": 5.13, "volume": 118558.0}, {"date": "2016-11-16", "close": 4.89, "volume": 61248.0}, {"date": "2016-11-17", "close": 5.08, "volume": 76685.0}, {"date": "2016-11-18", "close": 4.68, "volume": 35872.0}, {"date": "2016-11-21", "close": 4.68, "volume": 69077.0}, {"date": "2016-11-22", "close": 4.88, "volume": 70463.0}, {"date": "2016-11-23", "close": 4.72, "volume": 44010.0}, {"date": "2016-11-25", "close": 4.82, "volume": 18915.0}, {"date": "2016-11-28", "close": 4.87, "volume": 90643.0}, {"date": "2016-11-29", "close": 5.15, "volume": 124722.0}, {"date": "2016-11-30", "close": 5.05, "volume": 53779.0}, {"date": "2016-12-01", "close": 4.96, "volume": 174609.0}, {"date": "2016-12-02", "close": 5.23, "volume": 67749.0}, {"date": "2016-12-05", "close": 5.75, "volume": 174160.0}, {"date": "2016-12-06", "close": 5.32, "volume": 153555.0}, {"date": "2016-12-07", "close": 5.54, "volume": 118771.0}, {"date": "2016-12-08", "close": 5.55, "volume": 67967.0}, {"date": "2016-12-09", "close": 5.83, "volume": 196506.0}, {"date": "2016-12-12", "close": 5.48, "volume": 82494.0}, {"date": "2016-12-13", "close": 5.39, "volume": 82221.0}, {"date": "2016-12-14", "close": 5.25, "volume": 78977.0}, {"date": "2016-12-15", "close": 5.3, "volume": 58492.0}, {"date": "2016-12-16", "close": 5.18, "volume": 133931.0}, {"date": "2016-12-19", "close": 5.09, "volume": 72825.0}, {"date": "2016-12-20", "close": 5.19, "volume": 76871.0}, {"date": "2016-12-21", "close": 5.13, "volume": 20589.0}, {"date": "2016-12-22", "close": 5.13, "volume": 7502.0}, {"date": "2016-12-23", "close": 5.15, "volume": 4927.0}, {"date": "2016-12-27", "close": 5.09, "volume": 14416.0}, {"date": "2016-12-28", "close": 5.01, "volume": 44489.0}, {"date": "2016-12-29", "close": 4.95, "volume": 12006.0}, {"date": "2016-12-30", "close": 5.12, "volume": 41829.0}, {"date": "2017-01-03", "close": 5.11, "volume": 54379.0}, {"date": "2017-01-04", "close": 5.13, "volume": 57819.0}, {"date": "2017-01-05", "close": 5.03, "volume": 29969.0}, {"date": "2017-01-06", "close": 5.09, "volume": 22875.0}, {"date": "2017-01-09", "close": 5.09, "volume": 13004.0}, {"date": "2017-01-10", "close": 5.1, "volume": 18525.0}, {"date": "2017-01-11", "close": 5.22, "volume": 12226.0}, {"date": "2017-01-12", "close": 5.17, "volume": 18073.0}, {"date": "2017-01-13", "close": 5.06, "volume": 17947.0}, {"date": "2017-01-17", "close": 4.99, "volume": 37862.0}, {"date": "2017-01-18", "close": 4.89, "volume": 78948.0}, {"date": "2017-01-19", "close": 4.91, "volume": 63784.0}, {"date": "2017-01-20", "close": 4.9, "volume": 26764.0}, {"date": "2017-01-23", "close": 4.95, "volume": 54595.0}, {"date": "2017-01-24", "close": 4.91, "volume": 22552.0}, {"date": "2017-01-25", "close": 4.9, "volume": 41792.0}, {"date": "2017-01-26", "close": 4.93, "volume": 22004.0}, {"date": "2017-01-27", "close": 4.99, "volume": 48889.0}, {"date": "2017-01-30", "close": 4.94, "volume": 25978.0}, {"date": "2017-01-31", "close": 4.78, "volume": 35637.0}, {"date": "2017-02-01", "close": 4.87, "volume": 21957.0}, {"date": "2017-02-02", "close": 4.94, "volume": 76755.0}, {"date": "2017-02-03", "close": 5.0, "volume": 37991.0}, {"date": "2017-02-06", "close": 5.05, "volume": 46908.0}, {"date": "2017-02-07", "close": 5.02, "volume": 38189.0}, {"date": "2017-02-08", "close": 4.94, "volume": 44279.0}, {"date": "2017-02-09", "close": 5.02, "volume": 28188.0}, {"date": "2017-02-10", "close": 5.04, "volume": 14402.0}, {"date": "2017-02-13", "close": 4.92, "volume": 39092.0}, {"date": "2017-02-14", "close": 4.93, "volume": 34942.0}, {"date": "2017-02-15", "close": 5.0, "volume": 187940.0}, {"date": "2017-02-16", "close": 4.98, "volume": 88947.0}, {"date": "2017-02-17", "close": 4.98, "volume": 42293.0}, {"date": "2017-02-21", "close": 4.9, "volume": 57924.0}, {"date": "2017-02-22", "close": 5.09, "volume": 69375.0}, {"date": "2017-02-23", "close": 5.27, "volume": 84803.0}, {"date": "2017-02-24", "close": 5.09, "volume": 11287.0}, {"date": "2017-02-27", "close": 5.25, "volume": 51560.0}, {"date": "2017-02-28", "close": 5.17, "volume": 48316.0}, {"date": "2017-03-01", "close": 5.25, "volume": 100033.0}, {"date": "2017-03-02", "close": 5.34, "volume": 83784.0}, {"date": "2017-03-03", "close": 5.31, "volume": 22869.0}, {"date": "2017-03-06", "close": 5.12, "volume": 85168.0}, {"date": "2017-03-07", "close": 5.16, "volume": 91271.0}, {"date": "2017-03-08", "close": 5.3, "volume": 57182.0}, {"date": "2017-03-09", "close": 5.32, "volume": 95286.0}, {"date": "2017-03-10", "close": 5.16, "volume": 106746.0}, {"date": "2017-03-13", "close": 5.03, "volume": 81010.0}, {"date": "2017-03-14", "close": 4.98, "volume": 105696.0}, {"date": "2017-03-15", "close": 5.18, "volume": 96316.0}, {"date": "2017-03-16", "close": 5.37, "volume": 100954.0}, {"date": "2017-03-17", "close": 5.04, "volume": 214547.0}, {"date": "2017-03-20", "close": 4.95, "volume": 126757.0}, {"date": "2017-03-21", "close": 4.64, "volume": 136865.0}, {"date": "2017-03-22", "close": 4.78, "volume": 81667.0}, {"date": "2017-03-23", "close": 4.65, "volume": 94149.0}, {"date": "2017-03-24", "close": 4.68, "volume": 233467.0}, {"date": "2017-03-27", "close": 4.44, "volume": 100054.0}, {"date": "2017-03-28", "close": 4.48, "volume": 148695.0}, {"date": "2017-03-29", "close": 4.49, "volume": 99101.0}, {"date": "2017-03-30", "close": 4.75, "volume": 119650.0}, {"date": "2017-03-31", "close": 4.71, "volume": 106195.0}, {"date": "2017-04-03", "close": 4.59, "volume": 184428.0}, {"date": "2017-04-04", "close": 4.29, "volume": 139978.0}, {"date": "2017-04-05", "close": 4.38, "volume": 107392.0}, {"date": "2017-04-06", "close": 4.72, "volume": 95579.0}, {"date": "2017-04-07", "close": 4.66, "volume": 141435.0}, {"date": "2017-04-10", "close": 4.59, "volume": 54970.0}, {"date": "2017-04-11", "close": 4.7, "volume": 71071.0}, {"date": "2017-04-12", "close": 4.62, "volume": 58864.0}, {"date": "2017-04-13", "close": 4.61, "volume": 20808.0}, {"date": "2017-04-17", "close": 4.65, "volume": 28162.0}, {"date": "2017-04-18", "close": 4.69, "volume": 24317.0}, {"date": "2017-04-19", "close": 4.67, "volume": 57642.0}, {"date": "2017-04-20", "close": 4.62, "volume": 97705.0}, {"date": "2017-04-21", "close": 4.61, "volume": 61660.0}, {"date": "2017-04-24", "close": 4.63, "volume": 86537.0}, {"date": "2017-04-25", "close": 4.78, "volume": 113611.0}, {"date": "2017-04-26", "close": 5.04, "volume": 97123.0}, {"date": "2017-04-27", "close": 4.92, "volume": 43197.0}, {"date": "2017-04-28", "close": 4.87, "volume": 43061.0}, {"date": "2017-05-01", "close": 4.78, "volume": 61268.0}, {"date": "2017-05-02", "close": 4.83, "volume": 28871.0}, {"date": "2017-05-03", "close": 4.73, "volume": 47645.0}, {"date": "2017-05-04", "close": 4.67, "volume": 32110.0}, {"date": "2017-05-05", "close": 4.67, "volume": 22220.0}, {"date": "2017-05-08", "close": 4.69, "volume": 27965.0}, {"date": "2017-05-09", "close": 4.76, "volume": 43932.0}, {"date": "2017-05-10", "close": 4.807, "volume": 36250.0}, {"date": "2017-05-11", "close": 4.77, "volume": 25614.0}, {"date": "2017-05-12", "close": 4.66, "volume": 42471.0}, {"date": "2017-05-15", "close": 4.56, "volume": 76088.0}, {"date": "2017-05-16", "close": 4.49, "volume": 39192.0}, {"date": "2017-05-17", "close": 4.35, "volume": 29500.0}, {"date": "2017-05-18", "close": 4.54, "volume": 74435.0}, {"date": "2017-05-19", "close": 4.59, "volume": 35567.0}, {"date": "2017-05-22", "close": 4.42, "volume": 70954.0}, {"date": "2017-05-23", "close": 4.48, "volume": 30815.0}, {"date": "2017-05-24", "close": 4.43, "volume": 34983.0}, {"date": "2017-05-25", "close": 4.44, "volume": 11481.0}, {"date": "2017-05-26", "close": 4.43, "volume": 61297.0}, {"date": "2017-05-30", "close": 4.18, "volume": 88234.0}, {"date": "2017-05-31", "close": 4.18, "volume": 34482.0}, {"date": "2017-06-01", "close": 4.1, "volume": 58543.0}, {"date": "2017-06-02", "close": 4.16, "volume": 34097.0}, {"date": "2017-06-05", "close": 4.31, "volume": 30746.0}, {"date": "2017-06-06", "close": 4.26, "volume": 40806.0}, {"date": "2017-06-07", "close": 4.24, "volume": 15907.0}, {"date": "2017-06-08", "close": 4.36, "volume": 48132.0}, {"date": "2017-06-09", "close": 4.23, "volume": 39458.0}, {"date": "2017-06-12", "close": 4.14, "volume": 57325.0}, {"date": "2017-06-13", "close": 4.37, "volume": 64003.0}, {"date": "2017-06-14", "close": 4.44, "volume": 38675.0}, {"date": "2017-06-15", "close": 4.37, "volume": 27386.0}, {"date": "2017-06-16", "close": 4.39, "volume": 33870.0}, {"date": "2017-06-19", "close": 4.46, "volume": 29084.0}, {"date": "2017-06-20", "close": 4.35, "volume": 22915.0}, {"date": "2017-06-21", "close": 4.39, "volume": 31126.0}, {"date": "2017-06-22", "close": 4.49, "volume": 22621.0}, {"date": "2017-06-23", "close": 4.43, "volume": 40295.0}, {"date": "2017-06-26", "close": 4.69, "volume": 144657.0}, {"date": "2017-06-27", "close": 4.46, "volume": 39246.0}, {"date": "2017-06-28", "close": 4.37, "volume": 52123.0}, {"date": "2017-06-29", "close": 4.34, "volume": 46193.0}, {"date": "2017-06-30", "close": 4.55, "volume": 31275.0}, {"date": "2017-07-03", "close": 4.61, "volume": 18267.0}, {"date": "2017-07-05", "close": 4.56, "volume": 40923.0}, {"date": "2017-07-06", "close": 4.54, "volume": 38978.0}, {"date": "2017-07-07", "close": 4.56, "volume": 63824.0}, {"date": "2017-07-10", "close": 4.5, "volume": 96506.0}, {"date": "2017-07-11", "close": 4.64, "volume": 52587.0}, {"date": "2017-07-12", "close": 4.68, "volume": 46437.0}, {"date": "2017-07-13", "close": 4.7, "volume": 42510.0}, {"date": "2017-07-14", "close": 4.59, "volume": 44346.0}, {"date": "2017-07-17", "close": 4.62, "volume": 44010.0}, {"date": "2017-07-18", "close": 4.63, "volume": 63225.0}, {"date": "2017-07-19", "close": 4.59, "volume": 48010.0}, {"date": "2017-07-20", "close": 4.64, "volume": 57263.0}, {"date": "2017-07-21", "close": 4.67, "volume": 100724.0}, {"date": "2017-07-24", "close": 4.66, "volume": 50463.0}, {"date": "2017-07-25", "close": 4.37, "volume": 299755.0}, {"date": "2017-07-26", "close": 4.18, "volume": 166876.0}, {"date": "2017-07-27", "close": 4.17, "volume": 384455.0}, {"date": "2017-07-28", "close": 4.02, "volume": 103343.0}, {"date": "2017-07-31", "close": 4.11, "volume": 226473.0}, {"date": "2017-08-01", "close": 4.02, "volume": 122029.0}, {"date": "2017-08-02", "close": 4.005, "volume": 108896.0}, {"date": "2017-08-03", "close": 3.97, "volume": 79870.0}, {"date": "2017-08-04", "close": 4.0, "volume": 91281.0}, {"date": "2017-08-07", "close": 3.89, "volume": 172399.0}, {"date": "2017-08-08", "close": 3.89, "volume": 100057.0}, {"date": "2017-08-09", "close": 3.81, "volume": 89577.0}, {"date": "2017-08-10", "close": 3.78, "volume": 48483.0}, {"date": "2017-08-11", "close": 3.89, "volume": 72232.0}, {"date": "2017-08-14", "close": 3.92, "volume": 109853.0}, {"date": "2017-08-15", "close": 3.95, "volume": 86310.0}, {"date": "2017-08-16", "close": 3.95, "volume": 67341.0}, {"date": "2017-08-17", "close": 3.99, "volume": 30185.0}, {"date": "2017-08-18", "close": 4.0, "volume": 24391.0}, {"date": "2017-08-21", "close": 3.91, "volume": 66686.0}, {"date": "2017-08-22", "close": 3.99, "volume": 65220.0}, {"date": "2017-08-23", "close": 3.9, "volume": 74231.0}, {"date": "2017-08-24", "close": 3.96, "volume": 98948.0}, {"date": "2017-08-25", "close": 3.76, "volume": 179605.0}, {"date": "2017-08-28", "close": 3.73, "volume": 63794.0}, {"date": "2017-08-29", "close": 3.73, "volume": 38668.0}, {"date": "2017-08-30", "close": 3.76, "volume": 85217.0}, {"date": "2017-08-31", "close": 3.93, "volume": 76602.0}, {"date": "2017-09-01", "close": 4.32, "volume": 105961.0}, {"date": "2017-09-05", "close": 4.15, "volume": 67667.0}, {"date": "2017-09-06", "close": 4.15, "volume": 39095.0}, {"date": "2017-09-07", "close": 4.18, "volume": 73481.0}, {"date": "2017-09-08", "close": 4.15, "volume": 67406.0}, {"date": "2017-09-11", "close": 4.29, "volume": 54446.0}, {"date": "2017-09-12", "close": 4.35, "volume": 70726.0}, {"date": "2017-09-13", "close": 4.47, "volume": 56304.0}, {"date": "2017-09-14", "close": 4.32, "volume": 75347.0}, {"date": "2017-09-15", "close": 4.21, "volume": 58297.0}, {"date": "2017-09-18", "close": 4.39, "volume": 89945.0}, {"date": "2017-09-19", "close": 4.45, "volume": 42183.0}, {"date": "2017-09-20", "close": 4.5, "volume": 40698.0}, {"date": "2017-09-21", "close": 4.46, "volume": 52338.0}, {"date": "2017-09-22", "close": 4.5, "volume": 58946.0}, {"date": "2017-09-25", "close": 4.5, "volume": 44698.0}, {"date": "2017-09-26", "close": 4.62, "volume": 57071.0}, {"date": "2017-09-27", "close": 4.72, "volume": 50502.0}, {"date": "2017-09-28", "close": 4.73, "volume": 41323.0}, {"date": "2017-09-29", "close": 4.56, "volume": 44497.0}, {"date": "2017-10-02", "close": 4.6, "volume": 57091.0}, {"date": "2017-10-03", "close": 4.64, "volume": 28497.0}, {"date": "2017-10-04", "close": 4.68, "volume": 33938.0}, {"date": "2017-10-05", "close": 4.66, "volume": 47850.0}, {"date": "2017-10-06", "close": 4.79, "volume": 42891.0}, {"date": "2017-10-09", "close": 4.65, "volume": 38714.0}, {"date": "2017-10-10", "close": 4.63, "volume": 60824.0}, {"date": "2017-10-11", "close": 4.58, "volume": 40070.0}, {"date": "2017-10-12", "close": 4.5, "volume": 19500.0}, {"date": "2017-10-13", "close": 4.5, "volume": 15441.0}, {"date": "2017-10-16", "close": 4.54, "volume": 4653.0}, {"date": "2017-10-17", "close": 4.6, "volume": 8549.0}, {"date": "2017-10-18", "close": 4.58, "volume": 21323.0}, {"date": "2017-10-19", "close": 4.59, "volume": 7632.0}, {"date": "2017-10-20", "close": 4.625, "volume": 16227.0}, {"date": "2017-10-23", "close": 4.43, "volume": 72170.0}, {"date": "2017-10-24", "close": 4.55, "volume": 49552.0}, {"date": "2017-10-25", "close": 4.55, "volume": 33485.0}, {"date": "2017-10-26", "close": 4.45, "volume": 21874.0}, {"date": "2017-10-27", "close": 4.4, "volume": 26785.0}, {"date": "2017-10-30", "close": 4.26, "volume": 30237.0}, {"date": "2017-10-31", "close": 4.35, "volume": 26321.0}, {"date": "2017-11-01", "close": 4.565, "volume": 32483.0}, {"date": "2017-11-02", "close": 4.47, "volume": 24195.0}, {"date": "2017-11-03", "close": 4.38, "volume": 9159.0}, {"date": "2017-11-06", "close": 4.35, "volume": 12460.0}, {"date": "2017-11-07", "close": 4.36, "volume": 30311.0}, {"date": "2017-11-08", "close": 4.31, "volume": 33853.0}, {"date": "2017-11-09", "close": 4.17, "volume": 42759.0}, {"date": "2017-11-10", "close": 4.16, "volume": 41262.0}, {"date": "2017-11-13", "close": 4.2, "volume": 58148.0}, {"date": "2017-11-14", "close": 4.13, "volume": 31636.0}, {"date": "2017-11-15", "close": 4.16, "volume": 49536.0}, {"date": "2017-11-16", "close": 4.18, "volume": 37387.0}, {"date": "2017-11-17", "close": 4.25, "volume": 59343.0}, {"date": "2017-11-20", "close": 4.38, "volume": 193363.0}, {"date": "2017-11-21", "close": 4.38, "volume": 51887.0}, {"date": "2017-11-22", "close": 4.17, "volume": 68271.0}, {"date": "2017-11-24", "close": 4.15, "volume": 29707.0}, {"date": "2017-11-27", "close": 4.15, "volume": 75951.0}, {"date": "2017-11-28", "close": 4.1, "volume": 56216.0}, {"date": "2017-11-29", "close": 4.22, "volume": 70049.0}, {"date": "2017-11-30", "close": 4.1, "volume": 76506.0}, {"date": "2017-12-01", "close": 4.2, "volume": 29607.0}, {"date": "2017-12-04", "close": 4.27, "volume": 104924.0}, {"date": "2017-12-05", "close": 4.43, "volume": 60356.0}, {"date": "2017-12-06", "close": 4.35, "volume": 99108.0}, {"date": "2017-12-07", "close": 4.27, "volume": 27168.0}, {"date": "2017-12-08", "close": 4.33, "volume": 24545.0}, {"date": "2017-12-11", "close": 4.33, "volume": 15345.0}, {"date": "2017-12-12", "close": 4.3, "volume": 295638.0}, {"date": "2017-12-13", "close": 4.35, "volume": 18620.0}, {"date": "2017-12-14", "close": 4.27, "volume": 10580.0}, {"date": "2017-12-15", "close": 4.32, "volume": 28539.0}, {"date": "2017-12-18", "close": 4.32, "volume": 39343.0}, {"date": "2017-12-19", "close": 4.3, "volume": 35359.0}, {"date": "2017-12-20", "close": 4.29, "volume": 63090.0}, {"date": "2017-12-21", "close": 4.26, "volume": 20159.0}, {"date": "2017-12-22", "close": 4.25, "volume": 46074.0}, {"date": "2017-12-26", "close": 4.59, "volume": 56587.0}, {"date": "2017-12-27", "close": 4.495, "volume": 87842.0}, {"date": "2017-12-28", "close": 4.43, "volume": 82233.0}, {"date": "2017-12-29", "close": 4.15, "volume": 126862.0}, {"date": "2018-01-02", "close": 4.17, "volume": 39078.0}, {"date": "2018-01-03", "close": 4.15, "volume": 74836.0}, {"date": "2018-01-04", "close": 4.1, "volume": 12264.0}, {"date": "2018-01-05", "close": 4.05, "volume": 32630.0}, {"date": "2018-01-08", "close": 4.02, "volume": 30212.0}, {"date": "2018-01-09", "close": 4.0, "volume": 8636.0}, {"date": "2018-01-10", "close": 4.04, "volume": 7652.0}, {"date": "2018-01-11", "close": 4.08, "volume": 37218.0}, {"date": "2018-01-12", "close": 4.14, "volume": 20849.0}, {"date": "2018-01-16", "close": 4.1, "volume": 19012.0}, {"date": "2018-01-17", "close": 4.09, "volume": 27425.0}, {"date": "2018-01-18", "close": 4.1, "volume": 3916.0}, {"date": "2018-01-19", "close": 4.14, "volume": 21263.0}, {"date": "2018-01-22", "close": 4.28, "volume": 83825.0}, {"date": "2018-01-23", "close": 4.57, "volume": 62013.0}, {"date": "2018-01-24", "close": 4.41, "volume": 34691.0}, {"date": "2018-01-25", "close": 4.42, "volume": 15780.0}, {"date": "2018-01-26", "close": 4.55, "volume": 52272.0}, {"date": "2018-01-29", "close": 4.55, "volume": 55264.0}, {"date": "2018-01-30", "close": 4.5, "volume": 73676.0}, {"date": "2018-01-31", "close": 4.48, "volume": 21919.0}, {"date": "2018-02-01", "close": 4.51, "volume": 19748.0}, {"date": "2018-02-02", "close": 4.59, "volume": 38142.0}, {"date": "2018-02-05", "close": 4.23, "volume": 31952.0}, {"date": "2018-02-06", "close": 4.26, "volume": 36857.0}, {"date": "2018-02-07", "close": 4.07, "volume": 24777.0}, {"date": "2018-02-08", "close": 4.0, "volume": 26335.0}, {"date": "2018-02-09", "close": 3.91, "volume": 44498.0}, {"date": "2018-02-12", "close": 3.85, "volume": 84142.0}, {"date": "2018-02-13", "close": 4.07, "volume": 32785.0}, {"date": "2018-02-14", "close": 4.03, "volume": 56219.0}, {"date": "2018-02-15", "close": 4.21, "volume": 61735.0}, {"date": "2018-02-16", "close": 4.13, "volume": 23834.0}, {"date": "2018-02-20", "close": 4.01, "volume": 41553.0}, {"date": "2018-02-21", "close": 4.005, "volume": 28859.0}, {"date": "2018-02-22", "close": 3.92, "volume": 23441.0}, {"date": "2018-02-23", "close": 3.95, "volume": 29665.0}, {"date": "2018-02-26", "close": 3.96, "volume": 37256.0}, {"date": "2018-02-27", "close": 3.86, "volume": 37122.0}, {"date": "2018-02-28", "close": 3.79, "volume": 72023.0}, {"date": "2018-03-01", "close": 3.78, "volume": 32293.0}, {"date": "2018-03-02", "close": 3.67, "volume": 68988.0}, {"date": "2018-03-05", "close": 3.74, "volume": 44245.0}, {"date": "2018-03-06", "close": 3.83, "volume": 32764.0}, {"date": "2018-03-07", "close": 3.82, "volume": 28217.0}, {"date": "2018-03-08", "close": 3.77, "volume": 30715.0}, {"date": "2018-03-09", "close": 3.82, "volume": 34252.0}, {"date": "2018-03-12", "close": 3.83, "volume": 18420.0}, {"date": "2018-03-13", "close": 3.82, "volume": 20263.0}, {"date": "2018-03-14", "close": 3.8, "volume": 8515.0}, {"date": "2018-03-15", "close": 3.8, "volume": 52483.0}, {"date": "2018-03-16", "close": 3.79, "volume": 59181.0}, {"date": "2018-03-19", "close": 3.755, "volume": 36348.0}, {"date": "2018-03-20", "close": 3.8724, "volume": 40042.0}, {"date": "2018-03-21", "close": 3.9, "volume": 46429.0}, {"date": "2018-03-22", "close": 3.83, "volume": 35180.0}, {"date": "2018-03-23", "close": 3.77, "volume": 21979.0}, {"date": "2018-03-26", "close": 3.69, "volume": 41162.0}, {"date": "2018-03-27", "close": 3.7, "volume": 28730.0}, {"date": "2018-03-28", "close": 3.74, "volume": 33479.0}, {"date": "2018-03-29", "close": 3.77, "volume": 12749.0}, {"date": "2018-04-02", "close": 3.775, "volume": 24552.0}, {"date": "2018-04-03", "close": 3.74, "volume": 26753.0}, {"date": "2018-04-04", "close": 3.72, "volume": 73331.0}, {"date": "2018-04-05", "close": 3.74, "volume": 30692.0}, {"date": "2018-04-06", "close": 3.71, "volume": 29696.0}, {"date": "2018-04-09", "close": 3.8383, "volume": 54224.0}, {"date": "2018-04-10", "close": 3.87, "volume": 41084.0}, {"date": "2018-04-11", "close": 3.81, "volume": 69226.0}, {"date": "2018-04-12", "close": 3.81, "volume": 95151.0}, {"date": "2018-04-13", "close": 3.75, "volume": 32089.0}, {"date": "2018-04-16", "close": 3.79, "volume": 28719.0}, {"date": "2018-04-17", "close": 3.82, "volume": 44921.0}, {"date": "2018-04-18", "close": 3.91, "volume": 113763.0}, {"date": "2018-04-19", "close": 3.64, "volume": 178837.0}, {"date": "2018-04-20", "close": 3.61, "volume": 36535.0}, {"date": "2018-04-23", "close": 3.51, "volume": 79429.0}, {"date": "2018-04-24", "close": 3.405, "volume": 50874.0}, {"date": "2018-04-25", "close": 3.52, "volume": 39365.0}, {"date": "2018-04-26", "close": 3.41, "volume": 42435.0}, {"date": "2018-04-27", "close": 3.34, "volume": 76447.0}, {"date": "2018-04-30", "close": 3.42, "volume": 39492.0}, {"date": "2018-05-01", "close": 3.5, "volume": 33003.0}, {"date": "2018-05-02", "close": 3.42, "volume": 21667.0}, {"date": "2018-05-03", "close": 3.52, "volume": 24479.0}, {"date": "2018-05-04", "close": 3.52, "volume": 15828.0}, {"date": "2018-05-07", "close": 3.46, "volume": 16689.0}, {"date": "2018-05-08", "close": 3.53, "volume": 37559.0}, {"date": "2018-05-09", "close": 3.48, "volume": 17573.0}, {"date": "2018-05-10", "close": 3.47, "volume": 41828.0}, {"date": "2018-05-11", "close": 3.42, "volume": 31027.0}, {"date": "2018-05-14", "close": 3.45, "volume": 13725.0}, {"date": "2018-05-15", "close": 3.62, "volume": 50594.0}, {"date": "2018-05-16", "close": 3.65, "volume": 53869.0}, {"date": "2018-05-17", "close": 3.6799, "volume": 9423.0}, {"date": "2018-05-18", "close": 3.72, "volume": 16758.0}, {"date": "2018-05-21", "close": 3.7, "volume": 13582.0}, {"date": "2018-05-22", "close": 3.71, "volume": 1635.0}, {"date": "2018-05-23", "close": 3.7, "volume": 3481.0}, {"date": "2018-05-24", "close": 3.72, "volume": 4440.0}, {"date": "2018-05-25", "close": 3.75, "volume": 35392.0}, {"date": "2018-05-29", "close": 3.745, "volume": 31476.0}, {"date": "2018-05-30", "close": 3.72, "volume": 26007.0}, {"date": "2018-05-31", "close": 3.92, "volume": 59445.0}, {"date": "2018-06-01", "close": 4.0, "volume": 33961.0}, {"date": "2018-06-04", "close": 3.9, "volume": 39024.0}, {"date": "2018-06-05", "close": 3.96, "volume": 22632.0}, {"date": "2018-06-06", "close": 3.97, "volume": 56145.0}, {"date": "2018-06-07", "close": 4.02, "volume": 31611.0}, {"date": "2018-06-08", "close": 4.29, "volume": 91998.0}, {"date": "2018-06-11", "close": 4.34, "volume": 118486.0}, {"date": "2018-06-12", "close": 4.35, "volume": 28359.0}, {"date": "2018-06-13", "close": 4.27, "volume": 47839.0}, {"date": "2018-06-14", "close": 4.12, "volume": 40398.0}, {"date": "2018-06-15", "close": 4.2, "volume": 29756.0}, {"date": "2018-06-18", "close": 4.12, "volume": 32346.0}, {"date": "2018-06-19", "close": 4.15, "volume": 23740.0}, {"date": "2018-06-20", "close": 4.1465, "volume": 25142.0}, {"date": "2018-06-21", "close": 4.11, "volume": 23404.0}, {"date": "2018-06-22", "close": 4.22, "volume": 43790.0}, {"date": "2018-06-25", "close": 4.21, "volume": 3168.0}, {"date": "2018-06-26", "close": 4.27, "volume": 8708.0}, {"date": "2018-06-27", "close": 4.055, "volume": 8401.0}, {"date": "2018-06-28", "close": 4.03, "volume": 5463.0}, {"date": "2018-06-29", "close": 4.07, "volume": 4229.0}, {"date": "2018-07-02", "close": 4.1, "volume": 11543.0}, {"date": "2018-07-03", "close": 4.16, "volume": 6859.0}, {"date": "2018-07-05", "close": 4.13, "volume": 10119.0}, {"date": "2018-07-06", "close": 4.14, "volume": 6084.0}, {"date": "2018-07-09", "close": 4.11, "volume": 10926.0}, {"date": "2018-07-10", "close": 3.96, "volume": 44386.0}, {"date": "2018-07-11", "close": 3.91, "volume": 20730.0}, {"date": "2018-07-12", "close": 3.83, "volume": 37383.0}, {"date": "2018-07-13", "close": 3.69, "volume": 8392.0}, {"date": "2018-07-16", "close": 3.65, "volume": 20691.0}, {"date": "2018-07-17", "close": 3.58, "volume": 22686.0}, {"date": "2018-07-18", "close": 3.57, "volume": 18712.0}, {"date": "2018-07-19", "close": 3.6, "volume": 14126.0}, {"date": "2018-07-20", "close": 3.42, "volume": 18536.0}, {"date": "2018-07-23", "close": 3.33, "volume": 53130.0}, {"date": "2018-07-24", "close": 3.44, "volume": 39417.0}, {"date": "2018-07-25", "close": 3.56, "volume": 16156.0}, {"date": "2018-07-26", "close": 3.37, "volume": 24074.0}, {"date": "2018-07-27", "close": 3.29, "volume": 22698.0}, {"date": "2018-07-30", "close": 3.18, "volume": 7780.0}, {"date": "2018-07-31", "close": 3.35, "volume": 53507.0}, {"date": "2018-08-01", "close": 3.57, "volume": 13841.0}, {"date": "2018-08-02", "close": 3.37, "volume": 40283.0}, {"date": "2018-08-03", "close": 3.35, "volume": 6984.0}, {"date": "2018-08-06", "close": 3.38, "volume": 56522.0}, {"date": "2018-08-07", "close": 3.425, "volume": 49964.0}, {"date": "2018-08-08", "close": 3.53, "volume": 50185.0}, {"date": "2018-08-09", "close": 3.4887, "volume": 24530.0}, {"date": "2018-08-10", "close": 3.4165, "volume": 22602.0}, {"date": "2018-08-13", "close": 3.22, "volume": 54573.0}, {"date": "2018-08-14", "close": 3.39, "volume": 36540.0}, {"date": "2018-08-15", "close": 3.35, "volume": 27488.0}, {"date": "2018-08-16", "close": 3.37, "volume": 69553.0}, {"date": "2018-08-17", "close": 3.41, "volume": 10600.0}, {"date": "2018-08-20", "close": 3.41, "volume": 45683.0}, {"date": "2018-08-21", "close": 3.57, "volume": 50432.0}, {"date": "2018-08-22", "close": 3.59, "volume": 61561.0}, {"date": "2018-08-23", "close": 3.6099, "volume": 26627.0}, {"date": "2018-08-24", "close": 3.59, "volume": 37052.0}, {"date": "2018-08-27", "close": 3.66, "volume": 36469.0}, {"date": "2018-08-28", "close": 3.71, "volume": 19367.0}, {"date": "2018-08-29", "close": 3.78, "volume": 18840.0}, {"date": "2018-08-30", "close": 3.78, "volume": 33533.0}, {"date": "2018-08-31", "close": 3.86, "volume": 35991.0}, {"date": "2018-09-04", "close": 4.04, "volume": 22478.0}, {"date": "2018-09-05", "close": 3.9, "volume": 18301.0}, {"date": "2018-09-06", "close": 3.81, "volume": 37786.0}, {"date": "2018-09-07", "close": 3.99, "volume": 26378.0}, {"date": "2018-09-10", "close": 3.82, "volume": 33656.0}, {"date": "2018-09-11", "close": 3.9, "volume": 32709.0}, {"date": "2018-09-12", "close": 3.94, "volume": 24062.0}, {"date": "2018-09-13", "close": 3.88, "volume": 27895.0}, {"date": "2018-09-14", "close": 3.86, "volume": 23398.0}, {"date": "2018-09-17", "close": 3.87, "volume": 17702.0}, {"date": "2018-09-18", "close": 3.9, "volume": 13424.0}, {"date": "2018-09-19", "close": 3.93, "volume": 15155.0}, {"date": "2018-09-20", "close": 3.92, "volume": 44474.0}, {"date": "2018-09-21", "close": 4.01, "volume": 66633.0}, {"date": "2018-09-24", "close": 3.85, "volume": 16889.0}, {"date": "2018-09-25", "close": 3.85, "volume": 12921.0}, {"date": "2018-09-26", "close": 3.8, "volume": 18923.0}, {"date": "2018-09-27", "close": 3.65, "volume": 6556.0}, {"date": "2018-09-28", "close": 3.7, "volume": 14345.0}, {"date": "2018-10-01", "close": 3.55, "volume": 10786.0}, {"date": "2018-10-02", "close": 3.7, "volume": 6548.0}, {"date": "2018-10-03", "close": 3.6, "volume": 6358.0}, {"date": "2018-10-04", "close": 3.6, "volume": 16300.0}, {"date": "2018-10-05", "close": 3.57, "volume": 17513.0}, {"date": "2018-10-08", "close": 3.57, "volume": 7247.0}, {"date": "2018-10-09", "close": 3.57, "volume": 31264.0}, {"date": "2018-10-10", "close": 3.34, "volume": 71086.0}, {"date": "2018-10-11", "close": 3.3, "volume": 24999.0}, {"date": "2018-10-12", "close": 3.39, "volume": 53764.0}, {"date": "2018-10-15", "close": 3.48, "volume": 25610.0}, {"date": "2018-10-16", "close": 3.61, "volume": 9099.0}, {"date": "2018-10-17", "close": 3.64, "volume": 12334.0}, {"date": "2018-10-18", "close": 3.56, "volume": 13615.0}, {"date": "2018-10-19", "close": 3.72, "volume": 10541.0}, {"date": "2018-10-22", "close": 3.65, "volume": 13598.0}, {"date": "2018-10-23", "close": 3.64, "volume": 37853.0}, {"date": "2018-10-24", "close": 3.6, "volume": 18906.0}, {"date": "2018-10-25", "close": 3.51, "volume": 12932.0}, {"date": "2018-10-26", "close": 3.71, "volume": 12294.0}, {"date": "2018-10-29", "close": 3.71, "volume": 13866.0}, {"date": "2018-10-30", "close": 3.99, "volume": 24644.0}, {"date": "2018-10-31", "close": 3.91, "volume": 6677.0}, {"date": "2018-11-01", "close": 3.91, "volume": 14107.0}, {"date": "2018-11-02", "close": 3.89, "volume": 15442.0}, {"date": "2018-11-05", "close": 3.91, "volume": 14200.0}, {"date": "2018-11-06", "close": 3.99, "volume": 15639.0}, {"date": "2018-11-07", "close": 3.89, "volume": 24588.0}, {"date": "2018-11-08", "close": 3.88, "volume": 17293.0}, {"date": "2018-11-09", "close": 3.73, "volume": 8349.0}, {"date": "2018-11-12", "close": 3.79, "volume": 13328.0}, {"date": "2018-11-13", "close": 3.82, "volume": 12238.0}, {"date": "2018-11-14", "close": 3.83, "volume": 9168.0}, {"date": "2018-11-15", "close": 3.79, "volume": 24047.0}, {"date": "2018-11-16", "close": 3.55, "volume": 34211.0}, {"date": "2018-11-19", "close": 3.82, "volume": 23850.0}, {"date": "2018-11-20", "close": 3.75, "volume": 20860.0}, {"date": "2018-11-21", "close": 3.78, "volume": 15001.0}, {"date": "2018-11-23", "close": 3.88, "volume": 4943.0}, {"date": "2018-11-26", "close": 3.84, "volume": 14765.0}, {"date": "2018-11-27", "close": 3.64, "volume": 16123.0}, {"date": "2018-11-28", "close": 3.63, "volume": 9489.0}, {"date": "2018-11-29", "close": 3.74, "volume": 13615.0}, {"date": "2018-11-30", "close": 3.62, "volume": 22183.0}, {"date": "2018-12-03", "close": 3.57, "volume": 18323.0}, {"date": "2018-12-04", "close": 3.58, "volume": 9044.0}, {"date": "2018-12-06", "close": 3.55, "volume": 9579.0}, {"date": "2018-12-07", "close": 3.54, "volume": 5315.0}, {"date": "2018-12-10", "close": 3.52, "volume": 7491.0}, {"date": "2018-12-11", "close": 3.52, "volume": 9647.0}, {"date": "2018-12-12", "close": 3.4, "volume": 17119.0}, {"date": "2018-12-13", "close": 3.34, "volume": 26498.0}, {"date": "2018-12-14", "close": 3.41, "volume": 77003.0}, {"date": "2018-12-17", "close": 3.4, "volume": 41866.0}, {"date": "2018-12-18", "close": 3.35, "volume": 8074.0}, {"date": "2018-12-19", "close": 3.3, "volume": 18236.0}, {"date": "2018-12-20", "close": 3.16, "volume": 18332.0}, {"date": "2018-12-21", "close": 3.17, "volume": 84212.0}, {"date": "2018-12-24", "close": 3.14, "volume": 4618.0}, {"date": "2018-12-26", "close": 3.05, "volume": 42529.0}, {"date": "2018-12-27", "close": 3.01, "volume": 79245.0}, {"date": "2018-12-28", "close": 3.18, "volume": 22387.0}, {"date": "2018-12-31", "close": 3.01, "volume": 52750.0}, {"date": "2019-01-02", "close": 3.27, "volume": 21958.0}, {"date": "2019-01-03", "close": 3.37, "volume": 39767.0}, {"date": "2019-01-04", "close": 3.53, "volume": 19123.0}, {"date": "2019-01-07", "close": 3.56, "volume": 27411.0}, {"date": "2019-01-08", "close": 3.55, "volume": 10024.0}, {"date": "2019-01-09", "close": 3.56, "volume": 36010.0}, {"date": "2019-01-10", "close": 3.6, "volume": 39499.0}, {"date": "2019-01-11", "close": 3.62, "volume": 12791.0}, {"date": "2019-01-14", "close": 3.62, "volume": 10687.0}, {"date": "2019-01-15", "close": 3.6, "volume": 17897.0}, {"date": "2019-01-16", "close": 3.68, "volume": 41266.0}, {"date": "2019-01-17", "close": 3.71, "volume": 38448.0}, {"date": "2019-01-18", "close": 3.7, "volume": 79994.0}, {"date": "2019-01-22", "close": 3.7, "volume": 29203.0}, {"date": "2019-01-23", "close": 3.72, "volume": 29063.0}, {"date": "2019-01-24", "close": 3.72, "volume": 14903.0}, {"date": "2019-01-25", "close": 3.65, "volume": 19319.0}, {"date": "2019-01-28", "close": 3.71, "volume": 28914.0}, {"date": "2019-01-29", "close": 3.81, "volume": 83992.0}, {"date": "2019-01-30", "close": 3.86, "volume": 18678.0}, {"date": "2019-01-31", "close": 3.84, "volume": 4635.0}, {"date": "2019-02-01", "close": 3.83, "volume": 23581.0}, {"date": "2019-02-04", "close": 3.89, "volume": 29137.0}, {"date": "2019-02-05", "close": 3.86, "volume": 18424.0}, {"date": "2019-02-06", "close": 3.9, "volume": 15504.0}, {"date": "2019-02-07", "close": 3.98, "volume": 37748.0}, {"date": "2019-02-08", "close": 4.06, "volume": 26695.0}, {"date": "2019-02-11", "close": 4.09, "volume": 22489.0}, {"date": "2019-02-12", "close": 4.14, "volume": 54606.0}, {"date": "2019-02-13", "close": 3.95, "volume": 34706.0}, {"date": "2019-02-14", "close": 4.11, "volume": 41286.0}, {"date": "2019-02-15", "close": 4.17, "volume": 42422.0}, {"date": "2019-02-19", "close": 4.15, "volume": 29727.0}, {"date": "2019-02-20", "close": 4.18, "volume": 43953.0}, {"date": "2019-02-21", "close": 4.26, "volume": 29699.0}, {"date": "2019-02-22", "close": 4.03, "volume": 25842.0}, {"date": "2019-02-25", "close": 4.11, "volume": 20853.0}, {"date": "2019-02-26", "close": 4.11, "volume": 26540.0}, {"date": "2019-02-27", "close": 4.2, "volume": 19621.0}, {"date": "2019-02-28", "close": 4.21, "volume": 15793.0}, {"date": "2019-03-01", "close": 4.2, "volume": 28921.0}, {"date": "2019-03-04", "close": 4.06, "volume": 56220.0}, {"date": "2019-03-05", "close": 4.03, "volume": 134657.0}, {"date": "2019-03-06", "close": 3.96, "volume": 62378.0}, {"date": "2019-03-07", "close": 4.05, "volume": 37042.0}, {"date": "2019-03-08", "close": 4.2, "volume": 37740.0}, {"date": "2019-03-11", "close": 4.4, "volume": 112526.0}, {"date": "2019-03-12", "close": 4.31, "volume": 65075.0}, {"date": "2019-03-13", "close": 4.39, "volume": 14518.0}, {"date": "2019-03-14", "close": 4.4, "volume": 56245.0}, {"date": "2019-03-15", "close": 4.41, "volume": 34532.0}, {"date": "2019-03-18", "close": 4.43, "volume": 41369.0}, {"date": "2019-03-19", "close": 4.32, "volume": 14236.0}, {"date": "2019-03-20", "close": 4.33, "volume": 4288.0}, {"date": "2019-03-21", "close": 4.03, "volume": 19428.0}, {"date": "2019-03-22", "close": 3.84, "volume": 23275.0}, {"date": "2019-03-25", "close": 3.6, "volume": 41638.0}, {"date": "2019-03-26", "close": 3.54, "volume": 23425.0}, {"date": "2019-03-27", "close": 3.56, "volume": 3051.0}, {"date": "2019-03-28", "close": 3.55, "volume": 6972.0}, {"date": "2019-03-29", "close": 3.49, "volume": 11244.0}, {"date": "2019-04-01", "close": 3.61, "volume": 18460.0}, {"date": "2019-04-02", "close": 3.55, "volume": 6847.0}, {"date": "2019-04-03", "close": 3.55, "volume": 3483.0}, {"date": "2019-04-04", "close": 3.65, "volume": 8210.0}, {"date": "2019-04-05", "close": 3.68, "volume": 9428.0}, {"date": "2019-04-08", "close": 3.69, "volume": 12949.0}, {"date": "2019-04-09", "close": 3.6, "volume": 5927.0}, {"date": "2019-04-10", "close": 3.62, "volume": 4609.0}, {"date": "2019-04-11", "close": 3.61, "volume": 4243.0}, {"date": "2019-04-12", "close": 3.54, "volume": 10437.0}, {"date": "2019-04-15", "close": 3.6, "volume": 6248.0}, {"date": "2019-04-16", "close": 3.63, "volume": 6059.0}, {"date": "2019-04-17", "close": 3.65, "volume": 6992.0}, {"date": "2019-04-18", "close": 3.55, "volume": 4105.0}, {"date": "2019-04-22", "close": 3.42, "volume": 21068.0}, {"date": "2019-04-23", "close": 3.48, "volume": 10872.0}, {"date": "2019-04-24", "close": 3.4, "volume": 13151.0}, {"date": "2019-04-25", "close": 3.37, "volume": 13120.0}, {"date": "2019-04-26", "close": 3.5, "volume": 66533.0}, {"date": "2019-04-29", "close": 3.53, "volume": 88413.0}, {"date": "2019-04-30", "close": 3.52, "volume": 55755.0}, {"date": "2019-05-01", "close": 3.52, "volume": 2083.0}, {"date": "2019-05-02", "close": 3.42, "volume": 8514.0}, {"date": "2019-05-03", "close": 3.48, "volume": 17347.0}, {"date": "2019-05-06", "close": 3.56, "volume": 18728.0}, {"date": "2019-05-07", "close": 3.63, "volume": 6307.0}, {"date": "2019-05-08", "close": 3.97, "volume": 49627.0}, {"date": "2019-05-09", "close": 3.64, "volume": 18969.0}, {"date": "2019-05-10", "close": 3.59, "volume": 17693.0}, {"date": "2019-05-13", "close": 3.64, "volume": 1440.0}, {"date": "2019-05-14", "close": 3.65, "volume": 7319.0}, {"date": "2019-05-15", "close": 3.565, "volume": 8734.0}, {"date": "2019-05-16", "close": 3.54, "volume": 1974247.0}, {"date": "2019-05-17", "close": 3.52, "volume": 4011.0}, {"date": "2019-05-20", "close": 3.625, "volume": 7445.0}, {"date": "2019-05-21", "close": 3.55, "volume": 10260.0}, {"date": "2019-05-22", "close": 3.48, "volume": 23329.0}, {"date": "2019-05-23", "close": 3.43, "volume": 2806.0}, {"date": "2019-05-24", "close": 3.45, "volume": 22689.0}, {"date": "2019-05-28", "close": 3.41, "volume": 9400.0}, {"date": "2019-05-29", "close": 3.4, "volume": 12977.0}, {"date": "2019-05-30", "close": 3.34, "volume": 31433.0}, {"date": "2019-05-31", "close": 3.26, "volume": 59784.0}, {"date": "2019-06-03", "close": 3.44, "volume": 82355.0}, {"date": "2019-06-04", "close": 3.48, "volume": 19589.0}, {"date": "2019-06-05", "close": 3.49, "volume": 40376.0}, {"date": "2019-06-06", "close": 3.5, "volume": 28671.0}, {"date": "2019-06-07", "close": 3.52, "volume": 13209.0}, {"date": "2019-06-10", "close": 3.52, "volume": 21963.0}, {"date": "2019-06-11", "close": 3.53, "volume": 15138.0}, {"date": "2019-06-12", "close": 3.51, "volume": 11168.0}, {"date": "2019-06-13", "close": 3.55, "volume": 21962.0}, {"date": "2019-06-14", "close": 3.58, "volume": 24056.0}, {"date": "2019-06-17", "close": 3.55, "volume": 35695.0}, {"date": "2019-06-18", "close": 3.58, "volume": 62576.0}, {"date": "2019-06-19", "close": 3.55, "volume": 4132.0}, {"date": "2019-06-20", "close": 3.57, "volume": 9373.0}, {"date": "2019-06-21", "close": 3.59, "volume": 33025.0}, {"date": "2019-06-24", "close": 3.64, "volume": 6901.0}, {"date": "2019-06-25", "close": 3.65, "volume": 17515.0}, {"date": "2019-06-26", "close": 3.69, "volume": 12013.0}, {"date": "2019-06-27", "close": 3.7, "volume": 50289.0}, {"date": "2019-06-28", "close": 3.8, "volume": 31416.0}, {"date": "2019-07-01", "close": 3.75, "volume": 8464.0}, {"date": "2019-07-02", "close": 3.66, "volume": 5358.0}, {"date": "2019-07-03", "close": 3.66, "volume": 1638.0}, {"date": "2019-07-05", "close": 3.81, "volume": 4813.0}, {"date": "2019-07-08", "close": 3.81, "volume": 3124.0}, {"date": "2019-07-09", "close": 3.65, "volume": 8429.0}, {"date": "2019-07-10", "close": 3.6, "volume": 8336.0}, {"date": "2019-07-11", "close": 3.63, "volume": 4015.0}, {"date": "2019-07-12", "close": 3.6, "volume": 23014.0}, {"date": "2019-07-15", "close": 3.63, "volume": 1276.0}, {"date": "2019-07-16", "close": 3.6, "volume": 25530.0}, {"date": "2019-07-17", "close": 3.6, "volume": 13015.0}, {"date": "2019-07-18", "close": 3.61, "volume": 1367.0}, {"date": "2019-07-19", "close": 3.62, "volume": 1004.0}, {"date": "2019-07-22", "close": 3.65, "volume": 5940.0}, {"date": "2019-07-23", "close": 3.62, "volume": 368.0}, {"date": "2019-07-24", "close": 3.6, "volume": 2925.0}, {"date": "2019-07-25", "close": 3.61, "volume": 4100.0}, {"date": "2019-07-26", "close": 3.66, "volume": 13969.0}, {"date": "2019-07-29", "close": 3.65, "volume": 20175.0}, {"date": "2019-07-30", "close": 3.69, "volume": 11828.0}, {"date": "2019-07-31", "close": 3.65, "volume": 24048.0}, {"date": "2019-08-01", "close": 3.65, "volume": 13403.0}, {"date": "2019-08-02", "close": 3.65, "volume": 7234.0}, {"date": "2019-08-05", "close": 3.62, "volume": 7345.0}, {"date": "2019-08-06", "close": 3.58, "volume": 3319.0}, {"date": "2019-08-07", "close": 3.6116, "volume": 2543.0}, {"date": "2019-08-08", "close": 3.53, "volume": 6858.0}, {"date": "2019-08-09", "close": 3.55, "volume": 1851.0}, {"date": "2019-08-12", "close": 3.6, "volume": 6707.0}, {"date": "2019-08-13", "close": 3.595, "volume": 29444.0}, {"date": "2019-08-14", "close": 3.5865, "volume": 7118.0}, {"date": "2019-08-15", "close": 3.6, "volume": 13537.0}, {"date": "2019-08-16", "close": 3.56, "volume": 39317.0}, {"date": "2019-08-19", "close": 3.59, "volume": 7777.0}, {"date": "2019-08-20", "close": 3.57, "volume": 5962.0}, {"date": "2019-08-21", "close": 3.62, "volume": 34770.0}, {"date": "2019-08-22", "close": 3.68, "volume": 9893.0}, {"date": "2019-08-23", "close": 3.64, "volume": 3859.0}, {"date": "2019-08-26", "close": 3.59, "volume": 4232.0}, {"date": "2019-08-27", "close": 3.54, "volume": 19056.0}, {"date": "2019-08-28", "close": 3.52, "volume": 9053.0}, {"date": "2019-08-29", "close": 3.54, "volume": 1355.0}, {"date": "2019-08-30", "close": 3.55, "volume": 3336.0}, {"date": "2019-09-03", "close": 3.52, "volume": 4933.0}, {"date": "2019-09-04", "close": 3.58, "volume": 8255.0}, {"date": "2019-09-05", "close": 3.62, "volume": 30470.0}, {"date": "2019-09-06", "close": 3.63, "volume": 5302.0}, {"date": "2019-09-09", "close": 3.65, "volume": 7278.0}, {"date": "2019-09-10", "close": 3.65, "volume": 18079.0}, {"date": "2019-09-11", "close": 3.655, "volume": 13841.0}, {"date": "2019-09-12", "close": 3.61, "volume": 5529.0}, {"date": "2019-09-13", "close": 3.61, "volume": 13155.0}, {"date": "2019-09-16", "close": 3.575, "volume": 6068.0}, {"date": "2019-09-17", "close": 3.58, "volume": 5431.0}, {"date": "2019-09-18", "close": 3.57, "volume": 10606.0}, {"date": "2019-09-19", "close": 3.54, "volume": 9557.0}, {"date": "2019-09-20", "close": 3.61, "volume": 31515.0}, {"date": "2019-09-23", "close": 3.57, "volume": 5411.0}, {"date": "2019-09-24", "close": 3.62, "volume": 34397.0}, {"date": "2019-09-25", "close": 3.59, "volume": 12586.0}, {"date": "2019-09-26", "close": 3.58, "volume": 4173.0}, {"date": "2019-09-27", "close": 3.58, "volume": 1979.0}, {"date": "2019-09-30", "close": 3.59, "volume": 9002.0}, {"date": "2019-10-01", "close": 3.55, "volume": 2375.0}, {"date": "2019-10-02", "close": 3.48, "volume": 6316.0}, {"date": "2019-10-03", "close": 3.47, "volume": 7457.0}, {"date": "2019-10-04", "close": 3.36, "volume": 3002.0}, {"date": "2019-10-07", "close": 3.4, "volume": 17431.0}, {"date": "2019-10-08", "close": 3.475, "volume": 24902.0}, {"date": "2019-10-09", "close": 3.47, "volume": 3091.0}, {"date": "2019-10-10", "close": 3.3, "volume": 8913.0}, {"date": "2019-10-11", "close": 3.06, "volume": 3386.0}, {"date": "2019-10-14", "close": 3.5, "volume": 889.0}, {"date": "2019-10-15", "close": 3.3, "volume": 1643.0}, {"date": "2019-10-16", "close": 3.34, "volume": 18378.0}, {"date": "2019-10-17", "close": 3.33, "volume": 10511.0}, {"date": "2019-10-18", "close": 3.36, "volume": 736.0}, {"date": "2019-10-21", "close": 3.25, "volume": 1455.0}, {"date": "2019-10-22", "close": 3.4697, "volume": 5192.0}, {"date": "2019-10-23", "close": 3.38, "volume": 6254.0}, {"date": "2019-10-24", "close": 3.33, "volume": 11468.0}, {"date": "2019-10-25", "close": 3.38, "volume": 23520.0}, {"date": "2019-10-28", "close": 3.2, "volume": 14864.0}, {"date": "2019-10-29", "close": 3.32, "volume": 4141.0}, {"date": "2019-10-30", "close": 3.39, "volume": 6650.0}, {"date": "2019-10-31", "close": 3.4, "volume": 8168.0}, {"date": "2019-11-01", "close": 3.42, "volume": 8898.0}, {"date": "2019-11-04", "close": 3.44, "volume": 7079.0}, {"date": "2019-11-05", "close": 3.42, "volume": 19392.0}, {"date": "2019-11-06", "close": 3.4, "volume": 13249.0}, {"date": "2019-11-07", "close": 3.42, "volume": 41282.0}, {"date": "2019-11-08", "close": 3.41, "volume": 25485.0}, {"date": "2019-11-11", "close": 3.3, "volume": 3608.0}, {"date": "2019-11-12", "close": 3.47, "volume": 215331.0}, {"date": "2019-11-13", "close": 3.43, "volume": 54919.0}, {"date": "2019-11-14", "close": 3.455, "volume": 3498.0}, {"date": "2019-11-15", "close": 3.43, "volume": 1769.0}, {"date": "2019-11-18", "close": 3.41, "volume": 4845.0}, {"date": "2019-11-19", "close": 3.49, "volume": 17944.0}, {"date": "2019-11-20", "close": 3.47, "volume": 27601.0}, {"date": "2019-11-21", "close": 3.44, "volume": 3060.0}, {"date": "2019-11-22", "close": 3.46, "volume": 5848.0}, {"date": "2019-11-25", "close": 3.4689, "volume": 2728.0}, {"date": "2019-11-26", "close": 3.45, "volume": 2436.0}, {"date": "2019-11-27", "close": 3.42, "volume": 274.0}, {"date": "2019-11-29", "close": 3.35, "volume": 2203.0}, {"date": "2019-12-02", "close": 3.45, "volume": 214.0}, {"date": "2019-12-03", "close": 3.45, "volume": null}, {"date": "2019-12-04", "close": 3.42, "volume": 8222.0}, {"date": "2019-12-05", "close": 3.36, "volume": 3341.0}, {"date": "2019-12-06", "close": 3.2, "volume": 6510.0}, {"date": "2019-12-09", "close": 3.4, "volume": 1308.0}, {"date": "2019-12-10", "close": 3.38, "volume": 235.0}, {"date": "2019-12-11", "close": 3.278, "volume": 5879.0}, {"date": "2019-12-12", "close": 3.26, "volume": 6424.0}, {"date": "2019-12-13", "close": 3.26, "volume": null}, {"date": "2019-12-16", "close": 3.3, "volume": 21940.0}, {"date": "2019-12-17", "close": 3.4, "volume": 26056.0}, {"date": "2019-12-18", "close": 3.32, "volume": 608.0}, {"date": "2019-12-19", "close": 3.31, "volume": 2779.0}, {"date": "2019-12-20", "close": 3.27, "volume": 6827.0}, {"date": "2019-12-23", "close": 3.3482, "volume": 2085.0}, {"date": "2019-12-24", "close": 3.31, "volume": 2673.0}, {"date": "2019-12-26", "close": 3.31, "volume": 18781.0}, {"date": "2019-12-27", "close": 3.37, "volume": 2213.0}, {"date": "2019-12-30", "close": 3.46, "volume": 8843.0}, {"date": "2019-12-31", "close": 3.37, "volume": 9097.0}, {"date": "2020-01-02", "close": 3.4, "volume": 4749.0}, {"date": "2020-01-03", "close": 3.4, "volume": 4913.0}, {"date": "2020-01-06", "close": 3.44, "volume": 1959.0}, {"date": "2020-01-07", "close": 3.43, "volume": 1121.0}, {"date": "2020-01-08", "close": 3.42, "volume": 258.0}, {"date": "2020-01-09", "close": 3.42, "volume": null}, {"date": "2020-01-10", "close": 3.47, "volume": 2273.0}, {"date": "2020-01-13", "close": 3.42, "volume": 31752.0}, {"date": "2020-01-14", "close": 3.45, "volume": 25008.0}, {"date": "2020-01-15", "close": 3.42, "volume": 34199.0}, {"date": "2020-01-16", "close": 3.44, "volume": 13081.0}, {"date": "2020-01-17", "close": 3.47, "volume": 3847.0}, {"date": "2020-01-21", "close": 3.45, "volume": 33391.0}, {"date": "2020-01-22", "close": 3.45, "volume": 8963.0}, {"date": "2020-01-23", "close": 3.47, "volume": 5189.0}, {"date": "2020-01-24", "close": 3.47, "volume": 22213.0}, {"date": "2020-01-27", "close": 3.48, "volume": 9640.0}, {"date": "2020-01-28", "close": 3.5, "volume": 332.0}, {"date": "2020-01-29", "close": 3.52, "volume": 11546.0}, {"date": "2020-01-30", "close": 3.55, "volume": 12323.0}, {"date": "2020-01-31", "close": 3.48, "volume": 2014.0}, {"date": "2020-02-03", "close": 3.53, "volume": 54692.0}, {"date": "2020-02-04", "close": 3.58, "volume": 4982.0}, {"date": "2020-02-05", "close": 3.6, "volume": 7806.0}, {"date": "2020-02-06", "close": 3.61, "volume": 467.0}, {"date": "2020-02-07", "close": 3.63, "volume": 41117.0}, {"date": "2020-02-10", "close": 3.64, "volume": 20645.0}, {"date": "2020-02-11", "close": 3.61, "volume": 3577.0}, {"date": "2020-02-12", "close": 3.67, "volume": 30343.0}, {"date": "2020-02-13", "close": 4.12, "volume": 54499.0}, {"date": "2020-02-14", "close": 3.98, "volume": 36466.0}, {"date": "2020-02-18", "close": 3.967, "volume": 14102.0}, {"date": "2020-02-19", "close": 3.98, "volume": 2500.0}, {"date": "2020-02-20", "close": 3.96, "volume": 19284.0}, {"date": "2020-02-21", "close": 3.9643, "volume": 14961.0}, {"date": "2020-02-24", "close": 3.82, "volume": 40640.0}, {"date": "2020-02-25", "close": 3.65, "volume": 35804.0}, {"date": "2020-02-26", "close": 3.57, "volume": 37352.0}, {"date": "2020-02-27", "close": 3.62, "volume": 18193.0}, {"date": "2020-02-28", "close": 3.67, "volume": 30076.0}, {"date": "2020-03-02", "close": 3.59, "volume": 17056.0}, {"date": "2020-03-03", "close": 3.5, "volume": 15966.0}, {"date": "2020-03-04", "close": 3.53, "volume": 11362.0}, {"date": "2020-03-05", "close": 3.5, "volume": 1675.0}, {"date": "2020-03-06", "close": 3.52, "volume": 10525.0}, {"date": "2020-03-09", "close": 3.27, "volume": 6154.0}, {"date": "2020-03-10", "close": 3.02, "volume": 13395.0}, {"date": "2020-03-11", "close": 3.0, "volume": 2045.0}, {"date": "2020-03-12", "close": 2.95, "volume": 14867.0}, {"date": "2020-03-13", "close": 2.76, "volume": 21166.0}, {"date": "2020-03-16", "close": 2.2, "volume": 26023.0}, {"date": "2020-03-17", "close": 1.61, "volume": 31017.0}, {"date": "2020-03-18", "close": 1.45, "volume": 41847.0}, {"date": "2020-03-19", "close": 1.08, "volume": 42889.0}, {"date": "2020-03-20", "close": 1.86, "volume": 89943.0}, {"date": "2020-03-23", "close": 1.45, "volume": 34883.0}, {"date": "2020-03-24", "close": 1.47, "volume": 20176.0}, {"date": "2020-03-25", "close": 1.61, "volume": 23343.0}, {"date": "2020-03-26", "close": 1.65, "volume": 18105.0}, {"date": "2020-03-27", "close": 1.6, "volume": 5767.0}, {"date": "2020-03-30", "close": 1.55, "volume": 6788.0}, {"date": "2020-03-31", "close": 1.36, "volume": 9695.0}, {"date": "2020-04-01", "close": 1.47, "volume": 4776.0}, {"date": "2020-04-02", "close": 1.22, "volume": 8942.0}, {"date": "2020-04-03", "close": 1.13, "volume": 30914.0}, {"date": "2020-04-06", "close": 1.23, "volume": 11193.0}, {"date": "2020-04-07", "close": 1.35, "volume": 7923.0}, {"date": "2020-04-08", "close": 1.39, "volume": 16473.0}, {"date": "2020-04-09", "close": 1.495, "volume": 28747.0}, {"date": "2020-04-13", "close": 1.5, "volume": 33983.0}, {"date": "2020-04-14", "close": 1.59, "volume": 73142.0}, {"date": "2020-04-15", "close": 1.56, "volume": 23481.0}, {"date": "2020-04-16", "close": 2.37, "volume": 703569.0}, {"date": "2020-04-17", "close": 2.4, "volume": 120949.0}, {"date": "2020-04-20", "close": 2.54, "volume": 50470.0}, {"date": "2020-04-21", "close": 2.33, "volume": 46147.0}, {"date": "2020-04-22", "close": 2.3631, "volume": 19058.0}, {"date": "2020-04-23", "close": 2.5, "volume": 95624.0}, {"date": "2020-04-24", "close": 2.82, "volume": 50936.0}, {"date": "2020-04-27", "close": 3.04, "volume": 35084.0}, {"date": "2020-04-28", "close": 3.07, "volume": 8805.0}, {"date": "2020-04-29", "close": 3.07, "volume": 10766.0}, {"date": "2020-04-30", "close": 2.96, "volume": 17996.0}, {"date": "2020-05-01", "close": 2.91, "volume": 14034.0}, {"date": "2020-05-04", "close": 2.98, "volume": 12252.0}, {"date": "2020-05-05", "close": 2.87, "volume": 7417.0}, {"date": "2020-05-06", "close": 2.6, "volume": 39930.0}, {"date": "2020-05-07", "close": 2.73, "volume": 9767.0}, {"date": "2020-05-08", "close": 2.76, "volume": 18058.0}, {"date": "2020-05-11", "close": 2.8, "volume": 13452.0}, {"date": "2020-05-12", "close": 2.44, "volume": 14639.0}, {"date": "2020-05-13", "close": 2.45, "volume": 7418.0}, {"date": "2020-05-14", "close": 2.36, "volume": 3862.0}, {"date": "2020-05-15", "close": 2.44, "volume": 5846.0}, {"date": "2020-05-18", "close": 2.44, "volume": 8813.0}, {"date": "2020-05-19", "close": 2.73, "volume": 17609.0}, {"date": "2020-05-20", "close": 2.59, "volume": 7573.0}, {"date": "2020-05-21", "close": 2.66, "volume": 11865.0}, {"date": "2020-05-22", "close": 2.66, "volume": 4013.0}, {"date": "2020-05-26", "close": 2.67, "volume": 4554.0}, {"date": "2020-05-27", "close": 2.66, "volume": 2716.0}, {"date": "2020-05-28", "close": 2.62, "volume": 6959.0}, {"date": "2020-05-29", "close": 2.56, "volume": 8857.0}, {"date": "2020-06-01", "close": 2.47, "volume": 3573.0}, {"date": "2020-06-02", "close": 2.48, "volume": 25947.0}, {"date": "2020-06-03", "close": 2.77, "volume": 9451.0}, {"date": "2020-06-04", "close": 2.87, "volume": 8116.0}, {"date": "2020-06-05", "close": 2.91, "volume": 56444.0}, {"date": "2020-06-08", "close": 3.05, "volume": 13941.0}, {"date": "2020-06-09", "close": 3.15, "volume": 9108.0}, {"date": "2020-06-10", "close": 2.76, "volume": 38238.0}, {"date": "2020-06-11", "close": 2.58, "volume": 12846.0}, {"date": "2020-06-12", "close": 2.72, "volume": 47996.0}, {"date": "2020-06-15", "close": 2.79, "volume": 6550.0}, {"date": "2020-06-16", "close": 2.72, "volume": 11597.0}, {"date": "2020-06-17", "close": 2.64, "volume": 14061.0}, {"date": "2020-06-18", "close": 2.76, "volume": 6672.0}, {"date": "2020-06-19", "close": 2.87, "volume": 16795.0}, {"date": "2020-06-22", "close": 2.87, "volume": 9353.0}, {"date": "2020-06-23", "close": 2.73, "volume": 7134.0}, {"date": "2020-06-24", "close": 2.74, "volume": 3862.0}, {"date": "2020-06-25", "close": 2.8, "volume": 5846.0}, {"date": "2020-06-26", "close": 2.93, "volume": 17556.0}, {"date": "2020-06-29", "close": 2.78, "volume": 7093.0}, {"date": "2020-06-30", "close": 2.83, "volume": 4431.0}, {"date": "2020-07-01", "close": 2.84, "volume": 6057.0}, {"date": "2020-07-02", "close": 2.93, "volume": 12512.0}, {"date": "2020-07-06", "close": 2.9, "volume": 12046.0}, {"date": "2020-07-07", "close": 3.1, "volume": 12323.0}, {"date": "2020-07-08", "close": 3.13, "volume": 34775.0}, {"date": "2020-07-09", "close": 3.05, "volume": 34840.0}, {"date": "2020-07-10", "close": 3.15, "volume": 12060.0}, {"date": "2020-07-13", "close": 3.27, "volume": 5832.0}, {"date": "2020-07-14", "close": 3.22, "volume": 3458.0}, {"date": "2020-07-15", "close": 3.175, "volume": 1712.0}, {"date": "2020-07-16", "close": 3.09, "volume": 15838.0}, {"date": "2020-07-17", "close": 3.09, "volume": 5964.0}, {"date": "2020-07-20", "close": 3.1, "volume": 1054.0}, {"date": "2020-07-21", "close": 3.12, "volume": 11717.0}, {"date": "2020-07-22", "close": 3.29, "volume": 43873.0}, {"date": "2020-07-23", "close": 3.17, "volume": 5562.0}, {"date": "2020-07-24", "close": 3.24, "volume": 3690.0}, {"date": "2020-07-27", "close": 3.24, "volume": 10664.0}, {"date": "2020-07-28", "close": 3.26, "volume": 57761.0}, {"date": "2020-07-29", "close": 3.27, "volume": 10762.0}, {"date": "2020-07-30", "close": 3.21, "volume": 85992.0}, {"date": "2020-07-31", "close": 3.27, "volume": 9397.0}, {"date": "2020-08-03", "close": 3.3, "volume": 21626.0}, {"date": "2020-08-04", "close": 3.3, "volume": 21462.0}, {"date": "2020-08-05", "close": 3.24, "volume": 8823.0}, {"date": "2020-08-06", "close": 3.32, "volume": 23924.0}, {"date": "2020-08-07", "close": 3.3, "volume": 8467.0}, {"date": "2020-08-10", "close": 3.32, "volume": 61244.0}, {"date": "2020-08-11", "close": 3.27, "volume": 4659.0}, {"date": "2020-08-12", "close": 3.3, "volume": 10939.0}, {"date": "2020-08-13", "close": 3.285, "volume": 5007.0}, {"date": "2020-08-14", "close": 3.295, "volume": 1745.0}, {"date": "2020-08-17", "close": 3.3, "volume": 2850.0}, {"date": "2020-08-18", "close": 3.29, "volume": 11898.0}, {"date": "2020-08-19", "close": 3.27, "volume": 74249.0}, {"date": "2020-08-20", "close": 3.21, "volume": 2992.0}, {"date": "2020-08-21", "close": 3.18, "volume": 9853.0}, {"date": "2020-08-24", "close": 3.05, "volume": 28917.0}, {"date": "2020-08-25", "close": 3.28, "volume": 12462.0}, {"date": "2020-08-26", "close": 3.2, "volume": 6631.0}, {"date": "2020-08-27", "close": 3.14, "volume": 4111.0}, {"date": "2020-08-28", "close": 3.26, "volume": 1977.0}, {"date": "2020-08-31", "close": 3.24, "volume": 5462.0}, {"date": "2020-09-01", "close": 3.3, "volume": 12354.0}, {"date": "2020-09-02", "close": 3.19, "volume": 8247.0}, {"date": "2020-09-03", "close": 3.3, "volume": 19065.0}, {"date": "2020-09-04", "close": 3.32, "volume": 24766.0}, {"date": "2020-09-08", "close": 3.29, "volume": 7009.0}, {"date": "2020-09-09", "close": 3.32, "volume": 9007.0}, {"date": "2020-09-10", "close": 3.28, "volume": 6310.0}, {"date": "2020-09-11", "close": 3.275, "volume": 16107.0}, {"date": "2020-09-14", "close": 3.29, "volume": 14257.0}, {"date": "2020-09-15", "close": 3.57, "volume": 120668.0}, {"date": "2020-09-16", "close": 3.54, "volume": 17954.0}, {"date": "2020-09-17", "close": 3.59, "volume": 9609.0}, {"date": "2020-09-18", "close": 3.72, "volume": 34687.0}, {"date": "2020-09-21", "close": 3.34, "volume": 20065.0}, {"date": "2020-09-22", "close": 3.3, "volume": 12069.0}, {"date": "2020-09-23", "close": 3.28, "volume": 24828.0}, {"date": "2020-09-24", "close": 3.31, "volume": 16386.0}, {"date": "2020-09-25", "close": 3.18, "volume": 20771.0}, {"date": "2020-09-28", "close": 3.25, "volume": 8979.0}, {"date": "2020-09-29", "close": 3.29, "volume": 11140.0}, {"date": "2020-09-30", "close": 3.3, "volume": 2972.0}, {"date": "2020-10-01", "close": 3.4, "volume": 11005.0}, {"date": "2020-10-02", "close": 3.24, "volume": 14186.0}, {"date": "2020-10-05", "close": 3.42, "volume": 13967.0}, {"date": "2020-10-06", "close": 3.36, "volume": 6848.0}, {"date": "2020-10-07", "close": 3.33, "volume": 7374.0}, {"date": "2020-10-08", "close": 4.69, "volume": 6023129.0}, {"date": "2020-10-09", "close": 4.64, "volume": 353598.0}, {"date": "2020-10-12", "close": 4.63, "volume": 86024.0}, {"date": "2020-10-13", "close": 4.53, "volume": 148491.0}, {"date": "2020-10-14", "close": 4.55, "volume": 87570.0}, {"date": "2020-10-15", "close": 4.56, "volume": 109887.0}, {"date": "2020-10-16", "close": 4.56, "volume": 35998.0}, {"date": "2020-10-19", "close": 4.56, "volume": 52727.0}, {"date": "2020-10-20", "close": 4.59, "volume": 126269.0}, {"date": "2020-10-21", "close": 4.2, "volume": 119102.0}, {"date": "2020-10-22", "close": 4.09, "volume": 43147.0}, {"date": "2020-10-23", "close": 3.91, "volume": 135100.0}, {"date": "2020-10-26", "close": 3.88, "volume": 31068.0}, {"date": "2020-10-27", "close": 3.8, "volume": 14486.0}, {"date": "2020-10-28", "close": 3.69, "volume": 100614.0}, {"date": "2020-10-29", "close": 3.75, "volume": 24177.0}, {"date": "2020-10-30", "close": 3.75, "volume": 29763.0}, {"date": "2020-11-02", "close": 3.75, "volume": 21469.0}, {"date": "2020-11-03", "close": 3.83, "volume": 45776.0}, {"date": "2020-11-04", "close": 3.88, "volume": 53126.0}, {"date": "2020-11-05", "close": 4.09, "volume": 53751.0}, {"date": "2020-11-06", "close": 4.01, "volume": 21131.0}, {"date": "2020-11-09", "close": 4.04, "volume": 22458.0}, {"date": "2020-11-10", "close": 4.05, "volume": 30796.0}, {"date": "2020-11-11", "close": 3.95, "volume": 80717.0}, {"date": "2020-11-12", "close": 3.9, "volume": 29195.0}, {"date": "2020-11-13", "close": 3.49, "volume": 149457.0}, {"date": "2020-11-16", "close": 3.74, "volume": 76136.0}, {"date": "2020-11-17", "close": 3.9, "volume": 56919.0}, {"date": "2020-11-18", "close": 3.86, "volume": 32519.0}, {"date": "2020-11-19", "close": 3.93, "volume": 23025.0}, {"date": "2020-11-20", "close": 4.0, "volume": 26413.0}, {"date": "2020-11-23", "close": 4.02, "volume": 40765.0}, {"date": "2020-11-24", "close": 4.02, "volume": 39717.0}, {"date": "2020-11-25", "close": 4.02, "volume": 10205.0}, {"date": "2020-11-27", "close": 4.03, "volume": 28996.0}, {"date": "2020-11-30", "close": 3.99, "volume": 37840.0}, {"date": "2020-12-01", "close": 4.03, "volume": 10338.0}, {"date": "2020-12-02", "close": 3.94, "volume": 26278.0}, {"date": "2020-12-03", "close": 4.09, "volume": 19095.0}, {"date": "2020-12-04", "close": 4.06, "volume": 14826.0}, {"date": "2020-12-07", "close": 4.06, "volume": 74261.0}, {"date": "2020-12-08", "close": 4.05, "volume": 86662.0}, {"date": "2020-12-09", "close": 4.03, "volume": 69098.0}, {"date": "2020-12-10", "close": 4.02, "volume": 48765.0}, {"date": "2020-12-11", "close": 4.02, "volume": 25815.0}, {"date": "2020-12-14", "close": 4.01, "volume": 35687.0}, {"date": "2020-12-15", "close": 4.05, "volume": 67920.0}, {"date": "2020-12-16", "close": 4.12, "volume": 111052.0}, {"date": "2020-12-17", "close": 4.245, "volume": 10568.0}, {"date": "2020-12-18", "close": 4.25, "volume": 136659.0}, {"date": "2020-12-21", "close": 4.17, "volume": 26381.0}, {"date": "2020-12-22", "close": 4.18, "volume": 29891.0}, {"date": "2020-12-23", "close": 4.15, "volume": 35091.0}, {"date": "2020-12-24", "close": 4.24, "volume": 9425.0}, {"date": "2020-12-28", "close": 4.23, "volume": 11569.0}, {"date": "2020-12-29", "close": 4.15, "volume": 42800.0}, {"date": "2020-12-30", "close": 4.17, "volume": 2554.0}, {"date": "2020-12-31", "close": 4.24, "volume": 6016.0}, {"date": "2021-01-04", "close": 4.19, "volume": 8628.0}, {"date": "2021-01-05", "close": 4.33, "volume": 34878.0}, {"date": "2021-01-06", "close": 4.24, "volume": 21222.0}, {"date": "2021-01-07", "close": 4.33, "volume": 9823.0}, {"date": "2021-01-08", "close": 4.53, "volume": 20296.0}, {"date": "2021-01-11", "close": 4.42, "volume": 17841.0}, {"date": "2021-01-12", "close": 4.49, "volume": 9212.0}, {"date": "2021-01-13", "close": 4.66, "volume": 36652.0}, {"date": "2021-01-14", "close": 4.7, "volume": 34908.0}, {"date": "2021-01-15", "close": 4.52, "volume": 30961.0}, {"date": "2021-01-19", "close": 4.6, "volume": 15135.0}, {"date": "2021-01-20", "close": 4.57, "volume": 4755.0}, {"date": "2021-01-21", "close": 4.62, "volume": 27714.0}, {"date": "2021-01-22", "close": 4.48, "volume": 16656.0}, {"date": "2021-01-25", "close": 4.58, "volume": 27661.0}, {"date": "2021-01-26", "close": 4.5, "volume": 7774.0}, {"date": "2021-01-27", "close": 4.3, "volume": 41924.0}, {"date": "2021-01-28", "close": 4.12, "volume": 21014.0}, {"date": "2021-01-29", "close": 4.23, "volume": 8317.0}, {"date": "2021-02-01", "close": 4.05, "volume": 61093.0}, {"date": "2021-02-02", "close": 4.05, "volume": 71949.0}, {"date": "2021-02-03", "close": 4.11, "volume": 22739.0}, {"date": "2021-02-04", "close": 4.4, "volume": 20950.0}, {"date": "2021-02-05", "close": 4.3, "volume": 37251.0}, {"date": "2021-02-08", "close": 4.3, "volume": 11246.0}, {"date": "2021-02-09", "close": 4.3, "volume": 19089.0}, {"date": "2021-02-10", "close": 4.42, "volume": 8246.0}, {"date": "2021-02-11", "close": 4.42, "volume": 12599.0}, {"date": "2021-02-12", "close": 4.47, "volume": 10597.0}, {"date": "2021-02-16", "close": 4.5, "volume": 13460.0}, {"date": "2021-02-17", "close": 4.5, "volume": 7196.0}, {"date": "2021-02-18", "close": 4.515, "volume": 945.0}, {"date": "2021-02-19", "close": 4.35, "volume": 13455.0}, {"date": "2021-02-22", "close": 4.35, "volume": 10867.0}, {"date": "2021-02-23", "close": 4.25, "volume": 23860.0}, {"date": "2021-02-24", "close": 4.3, "volume": 21340.0}, {"date": "2021-02-25", "close": 4.2, "volume": 30868.0}, {"date": "2021-02-26", "close": 4.16, "volume": 247093.0}, {"date": "2021-03-01", "close": 4.29, "volume": 55046.0}, {"date": "2021-03-02", "close": 4.2, "volume": 11320.0}, {"date": "2021-03-03", "close": 4.23, "volume": 17413.0}, {"date": "2021-03-04", "close": 3.82, "volume": 30016.0}, {"date": "2021-03-05", "close": 4.15, "volume": 16396.0}, {"date": "2021-03-08", "close": 4.3, "volume": 46288.0}, {"date": "2021-03-09", "close": 4.14, "volume": 39401.0}, {"date": "2021-03-10", "close": 4.3, "volume": 9660.0}, {"date": "2021-03-11", "close": 4.22, "volume": 27489.0}, {"date": "2021-03-12", "close": 4.21, "volume": 15569.0}, {"date": "2021-03-15", "close": 4.22, "volume": 17880.0}, {"date": "2021-03-16", "close": 4.15, "volume": 23177.0}, {"date": "2021-03-17", "close": 4.14, "volume": 10520.0}, {"date": "2021-03-18", "close": 4.24, "volume": 42460.0}, {"date": "2021-03-19", "close": 4.3, "volume": 13443.0}, {"date": "2021-03-22", "close": 4.24, "volume": 9401.0}, {"date": "2021-03-23", "close": 4.24, "volume": 16535.0}, {"date": "2021-03-24", "close": 4.17, "volume": 7468.0}, {"date": "2021-03-25", "close": 4.12, "volume": 3706.0}, {"date": "2021-03-26", "close": 4.14, "volume": 5335.0}, {"date": "2021-03-29", "close": 4.01, "volume": 3683.0}, {"date": "2021-03-30", "close": 4.08, "volume": 4302.0}, {"date": "2021-03-31", "close": 4.03, "volume": 5304.0}, {"date": "2021-04-01", "close": 4.095, "volume": 4909.0}, {"date": "2021-04-05", "close": 4.0, "volume": 2668.0}, {"date": "2021-04-06", "close": 4.01, "volume": 763.0}, {"date": "2021-04-07", "close": 3.98, "volume": 1683.0}, {"date": "2021-04-08", "close": 4.0094, "volume": 25364.0}, {"date": "2021-04-09", "close": 3.95, "volume": 12676.0}, {"date": "2021-04-12", "close": 3.95, "volume": 7147.0}, {"date": "2021-04-13", "close": 3.95, "volume": 2700.0}, {"date": "2021-04-14", "close": 3.95, "volume": 1863.0}, {"date": "2021-04-15", "close": 4.0, "volume": 2232.0}, {"date": "2021-04-16", "close": 4.07, "volume": 18877.0}, {"date": "2021-04-19", "close": 4.11, "volume": 6097.0}, {"date": "2021-04-20", "close": 4.18, "volume": 8568.0}, {"date": "2021-04-21", "close": 4.24, "volume": 19275.0}, {"date": "2021-04-22", "close": 4.39, "volume": 7903.0}, {"date": "2021-04-23", "close": 4.36, "volume": 9337.0}, {"date": "2021-04-26", "close": 4.27, "volume": 26747.0}, {"date": "2021-04-27", "close": 4.2884, "volume": 4032.0}, {"date": "2021-04-28", "close": 4.29, "volume": 2130.0}, {"date": "2021-04-29", "close": 4.365, "volume": 6115.0}, {"date": "2021-04-30", "close": 4.35, "volume": 6349.0}, {"date": "2021-05-03", "close": 4.4, "volume": 16810.0}, {"date": "2021-05-04", "close": 4.5, "volume": 39816.0}, {"date": "2021-05-05", "close": 4.72, "volume": 23602.0}, {"date": "2021-05-06", "close": 4.48, "volume": 41357.0}, {"date": "2021-05-07", "close": 4.3, "volume": 48338.0}, {"date": "2021-05-10", "close": 4.4, "volume": 59131.0}, {"date": "2021-05-11", "close": 4.3, "volume": 63665.0}, {"date": "2021-05-12", "close": 4.1, "volume": 66634.0}, {"date": "2021-05-13", "close": 4.07, "volume": 58390.0}, {"date": "2021-05-14", "close": 4.21, "volume": 33266.0}, {"date": "2021-05-17", "close": 4.35, "volume": 15405.0}, {"date": "2021-05-18", "close": 4.17, "volume": 63702.0}, {"date": "2021-05-19", "close": 4.21, "volume": 15980.0}, {"date": "2021-05-20", "close": 4.23, "volume": 10503.0}, {"date": "2021-05-21", "close": 4.4, "volume": 47596.0}, {"date": "2021-05-24", "close": 4.565, "volume": 42053.0}, {"date": "2021-05-25", "close": 4.6, "volume": 38018.0}, {"date": "2021-05-26", "close": 4.63, "volume": 32450.0}, {"date": "2021-05-27", "close": 4.71, "volume": 25525.0}, {"date": "2021-05-28", "close": 4.66, "volume": 35997.0}, {"date": "2021-06-01", "close": 4.92, "volume": 25775.0}, {"date": "2021-06-02", "close": 4.84, "volume": 22031.0}, {"date": "2021-06-03", "close": 4.92, "volume": 26062.0}, {"date": "2021-06-04", "close": 4.94, "volume": 13811.0}, {"date": "2021-06-07", "close": 4.97, "volume": 25575.0}, {"date": "2021-06-08", "close": 4.92, "volume": 6302.0}, {"date": "2021-06-09", "close": 4.91, "volume": 4672.0}, {"date": "2021-06-10", "close": 4.69, "volume": 3482.0}, {"date": "2021-06-11", "close": 4.68, "volume": 5156.0}, {"date": "2021-06-14", "close": 4.66, "volume": 4493.0}, {"date": "2021-06-15", "close": 4.64, "volume": 10190.0}, {"date": "2021-06-16", "close": 4.57, "volume": 8154.0}, {"date": "2021-06-17", "close": 4.62, "volume": 10491.0}, {"date": "2021-06-18", "close": 4.64, "volume": 7232.0}, {"date": "2021-06-21", "close": 4.54, "volume": 5068.0}, {"date": "2021-06-22", "close": 4.43, "volume": 9198.0}, {"date": "2021-06-23", "close": 4.43, "volume": 13076.0}, {"date": "2021-06-24", "close": 4.5, "volume": 23684.0}, {"date": "2021-06-25", "close": 4.63, "volume": 32726.0}, {"date": "2021-06-28", "close": 4.59, "volume": 20034.0}, {"date": "2021-06-29", "close": 4.52, "volume": 20882.0}, {"date": "2021-06-30", "close": 4.5, "volume": 16448.0}, {"date": "2021-07-01", "close": 4.52, "volume": 6205.0}, {"date": "2021-07-02", "close": 4.44, "volume": 13950.0}, {"date": "2021-07-06", "close": 4.7, "volume": 83681.0}, {"date": "2021-07-07", "close": 4.49, "volume": 20669.0}, {"date": "2021-07-08", "close": 4.59, "volume": 5628.0}, {"date": "2021-07-09", "close": 4.55, "volume": 41501.0}, {"date": "2021-07-12", "close": 4.58, "volume": 11605.0}, {"date": "2021-07-13", "close": 4.65, "volume": 28763.0}, {"date": "2021-07-14", "close": 4.61, "volume": 17265.0}, {"date": "2021-07-15", "close": 4.55, "volume": 23391.0}, {"date": "2021-07-16", "close": 4.59, "volume": 10010.0}, {"date": "2021-07-19", "close": 4.7, "volume": 12405.0}, {"date": "2021-07-20", "close": 4.73, "volume": 31451.0}, {"date": "2021-07-21", "close": 4.96, "volume": 37242.0}, {"date": "2021-07-22", "close": 4.83, "volume": 16348.0}, {"date": "2021-07-23", "close": 4.81, "volume": 15372.0}, {"date": "2021-07-26", "close": 5.1, "volume": 83110.0}, {"date": "2021-07-27", "close": 4.94, "volume": 34514.0}, {"date": "2021-07-28", "close": 4.95, "volume": 13489.0}, {"date": "2021-07-29", "close": 4.99, "volume": 10788.0}, {"date": "2021-07-30", "close": 4.97, "volume": 23570.0}, {"date": "2021-08-02", "close": 4.85, "volume": 43874.0}, {"date": "2021-08-03", "close": 4.95, "volume": 4401.0}, {"date": "2021-08-04", "close": 4.9, "volume": 19602.0}, {"date": "2021-08-05", "close": 4.73, "volume": 36999.0}, {"date": "2021-08-06", "close": 5.0, "volume": 22280.0}, {"date": "2021-08-09", "close": 5.28, "volume": 19245.0}, {"date": "2021-08-10", "close": 5.21, "volume": 16287.0}, {"date": "2021-08-11", "close": 5.57, "volume": 47361.0}, {"date": "2021-08-12", "close": 5.76, "volume": 49246.0}, {"date": "2021-08-13", "close": 5.66, "volume": 18757.0}, {"date": "2021-08-16", "close": 5.41, "volume": 87485.0}, {"date": "2021-08-17", "close": 5.58, "volume": 26839.0}, {"date": "2021-08-18", "close": 5.59, "volume": 19315.0}, {"date": "2021-08-19", "close": 5.11, "volume": 40548.0}, {"date": "2021-08-20", "close": 5.5, "volume": 49967.0}, {"date": "2021-08-23", "close": 5.43, "volume": 24584.0}, {"date": "2021-08-24", "close": 5.72, "volume": 37616.0}, {"date": "2021-08-25", "close": 6.0, "volume": 45054.0}, {"date": "2021-08-26", "close": 5.84, "volume": 34114.0}, {"date": "2021-08-27", "close": 5.66, "volume": 32634.0}, {"date": "2021-08-30", "close": 5.66, "volume": 34977.0}, {"date": "2021-08-31", "close": 5.72, "volume": 28350.0}, {"date": "2021-09-01", "close": 5.9, "volume": 24845.0}, {"date": "2021-09-02", "close": 5.69, "volume": 37677.0}, {"date": "2021-09-03", "close": 5.46, "volume": 38843.0}, {"date": "2021-09-07", "close": 5.25, "volume": 60748.0}, {"date": "2021-09-08", "close": 5.3, "volume": 27350.0}, {"date": "2021-09-09", "close": 5.56, "volume": 24822.0}, {"date": "2021-09-10", "close": 5.72, "volume": 68261.0}, {"date": "2021-09-13", "close": 5.55, "volume": 73069.0}, {"date": "2021-09-14", "close": 5.44, "volume": 23755.0}, {"date": "2021-09-15", "close": 5.56, "volume": 33664.0}, {"date": "2021-09-16", "close": 5.71, "volume": 20075.0}, {"date": "2021-09-17", "close": 5.95, "volume": 48474.0}, {"date": "2021-09-20", "close": 5.54, "volume": 23842.0}, {"date": "2021-09-21", "close": 5.7, "volume": 21711.0}, {"date": "2021-09-22", "close": 5.75, "volume": 30785.0}, {"date": "2021-09-23", "close": 5.8, "volume": 61902.0}, {"date": "2021-09-24", "close": 5.77, "volume": 9057.0}, {"date": "2021-09-27", "close": 5.87, "volume": 14065.0}, {"date": "2021-09-28", "close": 5.87, "volume": 24712.0}, {"date": "2021-09-29", "close": 5.85, "volume": 19578.0}, {"date": "2021-09-30", "close": 5.8, "volume": 29025.0}, {"date": "2021-10-01", "close": 5.95, "volume": 20249.0}, {"date": "2021-10-04", "close": 5.9, "volume": 4320.0}, {"date": "2021-10-05", "close": 5.94, "volume": 3751.0}, {"date": "2021-10-06", "close": 5.95, "volume": 2123.0}, {"date": "2021-10-07", "close": 5.89, "volume": 3847.0}, {"date": "2021-10-08", "close": 5.85, "volume": 3939.0}, {"date": "2021-10-11", "close": 5.7202, "volume": 9987.0}, {"date": "2021-10-12", "close": 5.92, "volume": 13342.0}, {"date": "2021-10-13", "close": 5.91, "volume": 4919.0}, {"date": "2021-10-14", "close": 6.05, "volume": 31026.0}, {"date": "2021-10-15", "close": 6.37, "volume": 27167.0}, {"date": "2021-10-18", "close": 6.34, "volume": 14710.0}, {"date": "2021-10-19", "close": 6.26, "volume": 7282.0}, {"date": "2021-10-20", "close": 6.27, "volume": 2009149.0}, {"date": "2021-10-21", "close": 6.23, "volume": 22668.0}, {"date": "2021-10-22", "close": 6.27, "volume": 30392.0}, {"date": "2021-10-25", "close": 7.14, "volume": 148795.0}, {"date": "2021-10-26", "close": 6.63, "volume": 48789.0}, {"date": "2021-10-27", "close": 6.54, "volume": 30182.0}, {"date": "2021-10-28", "close": 6.45, "volume": 72033.0}, {"date": "2021-10-29", "close": 6.53, "volume": 58656.0}, {"date": "2021-11-01", "close": 7.08, "volume": 85054.0}, {"date": "2021-11-02", "close": 7.29, "volume": 249250.0}, {"date": "2021-11-03", "close": 7.29, "volume": 87814.0}, {"date": "2021-11-04", "close": 7.28, "volume": 56606.0}, {"date": "2021-11-05", "close": 7.4, "volume": 35437.0}, {"date": "2021-11-08", "close": 7.89, "volume": 205518.0}, {"date": "2021-11-09", "close": 7.86, "volume": 56433.0}, {"date": "2021-11-10", "close": 7.76, "volume": 78699.0}, {"date": "2021-11-11", "close": 7.94, "volume": 56367.0}, {"date": "2021-11-12", "close": 8.43, "volume": 128413.0}, {"date": "2021-11-15", "close": 8.69, "volume": 183470.0}, {"date": "2021-11-16", "close": 8.64, "volume": 98653.0}, {"date": "2021-11-17", "close": 8.68, "volume": 78066.0}, {"date": "2021-11-18", "close": 8.66, "volume": 105212.0}, {"date": "2021-11-19", "close": 8.27, "volume": 87882.0}, {"date": "2021-11-22", "close": 8.31, "volume": 111180.0}, {"date": "2021-11-23", "close": 8.04, "volume": 68597.0}, {"date": "2021-11-24", "close": 8.07, "volume": 82716.0}, {"date": "2021-11-26", "close": 8.11, "volume": 63039.0}, {"date": "2021-11-29", "close": 7.35, "volume": 249040.0}, {"date": "2021-11-30", "close": 7.75, "volume": 112235.0}, {"date": "2021-12-01", "close": 7.72, "volume": 73999.0}, {"date": "2021-12-02", "close": 7.99, "volume": 82202.0}, {"date": "2021-12-03", "close": 8.07, "volume": 79425.0}, {"date": "2021-12-06", "close": 8.17, "volume": 116780.0}, {"date": "2021-12-07", "close": 8.05, "volume": 93320.0}, {"date": "2021-12-08", "close": 8.57, "volume": 170128.0}, {"date": "2021-12-09", "close": 8.73, "volume": 147508.0}, {"date": "2021-12-10", "close": 9.39, "volume": 199797.0}, {"date": "2021-12-13", "close": 9.27, "volume": 185660.0}, {"date": "2021-12-14", "close": 8.32, "volume": 173281.0}, {"date": "2021-12-15", "close": 8.63, "volume": 80984.0}, {"date": "2021-12-16", "close": 8.56, "volume": 90347.0}, {"date": "2021-12-17", "close": 8.23, "volume": 110035.0}, {"date": "2021-12-20", "close": 8.03, "volume": 108460.0}, {"date": "2021-12-21", "close": 8.81, "volume": 107796.0}, {"date": "2021-12-22", "close": 9.16, "volume": 166126.0}, {"date": "2021-12-23", "close": 8.94, "volume": 161702.0}, {"date": "2021-12-27", "close": 9.56, "volume": 165840.0}, {"date": "2021-12-28", "close": 10.12, "volume": 147104.0}, {"date": "2021-12-29", "close": 10.15, "volume": 123935.0}, {"date": "2021-12-30", "close": 10.83, "volume": 239478.0}, {"date": "2021-12-31", "close": 11.85, "volume": 283557.0}, {"date": "2022-01-03", "close": 11.6, "volume": 265567.0}, {"date": "2022-01-04", "close": 11.85, "volume": 202505.0}, {"date": "2022-01-05", "close": 10.68, "volume": 205989.0}, {"date": "2022-01-06", "close": 11.97, "volume": 361719.0}, {"date": "2022-01-07", "close": 11.29, "volume": 164157.0}, {"date": "2022-01-10", "close": 10.53, "volume": 123654.0}, {"date": "2022-01-11", "close": 10.59, "volume": 123558.0}, {"date": "2022-01-12", "close": 10.6, "volume": 100000.0}, {"date": "2022-01-13", "close": 10.68, "volume": 66018.0}, {"date": "2022-01-14", "close": 10.89, "volume": 60894.0}, {"date": "2022-01-18", "close": 10.71, "volume": 90911.0}, {"date": "2022-01-19", "close": 10.75, "volume": 86953.0}, {"date": "2022-01-20", "close": 10.6, "volume": 75250.0}, {"date": "2022-01-21", "close": 10.51, "volume": 201913.0}, {"date": "2022-01-24", "close": 10.32, "volume": 110199.0}, {"date": "2022-01-25", "close": 10.64, "volume": 59210.0}, {"date": "2022-01-26", "close": 10.78, "volume": 80795.0}, {"date": "2022-01-27", "close": 10.82, "volume": 67228.0}, {"date": "2022-01-28", "close": 11.14, "volume": 104374.0}, {"date": "2022-01-31", "close": 11.85, "volume": 140426.0}, {"date": "2022-02-01", "close": 12.04, "volume": 72249.0}, {"date": "2022-02-02", "close": 11.55, "volume": 101539.0}, {"date": "2022-02-03", "close": 10.83, "volume": 85745.0}, {"date": "2022-02-04", "close": 11.04, "volume": 62586.0}, {"date": "2022-02-07", "close": 11.27, "volume": 46743.0}, {"date": "2022-02-08", "close": 11.84, "volume": 47976.0}, {"date": "2022-02-09", "close": 14.67, "volume": 1086522.0}, {"date": "2022-02-10", "close": 12.65, "volume": 262934.0}, {"date": "2022-02-11", "close": 10.75, "volume": 1414218.0}, {"date": "2022-02-14", "close": 10.76, "volume": 321944.0}, {"date": "2022-02-15", "close": 10.96, "volume": 195023.0}, {"date": "2022-02-16", "close": 11.15, "volume": 127560.0}, {"date": "2022-02-17", "close": 10.73, "volume": 91832.0}, {"date": "2022-02-18", "close": 11.74, "volume": 146436.0}, {"date": "2022-02-22", "close": 11.0, "volume": 198175.0}, {"date": "2022-02-23", "close": 11.38, "volume": 159795.0}, {"date": "2022-02-24", "close": 11.48, "volume": 83541.0}, {"date": "2022-02-25", "close": 12.0, "volume": 110724.0}, {"date": "2022-02-28", "close": 11.77, "volume": 67539.0}, {"date": "2022-03-01", "close": 11.33, "volume": 89752.0}, {"date": "2022-03-02", "close": 11.71, "volume": 80651.0}, {"date": "2022-03-03", "close": 11.56, "volume": 49828.0}, {"date": "2022-03-04", "close": 11.34, "volume": 119820.0}, {"date": "2022-03-07", "close": 11.1, "volume": 179054.0}, {"date": "2022-03-08", "close": 11.48, "volume": 112414.0}, {"date": "2022-03-09", "close": 11.34, "volume": 133234.0}, {"date": "2022-03-10", "close": 11.31, "volume": 104502.0}, {"date": "2022-03-11", "close": 10.95, "volume": 107717.0}, {"date": "2022-03-14", "close": 10.48, "volume": 119848.0}, {"date": "2022-03-15", "close": 10.28, "volume": 99903.0}, {"date": "2022-03-16", "close": 10.7, "volume": 182598.0}, {"date": "2022-03-17", "close": 10.74, "volume": 106035.0}, {"date": "2022-03-18", "close": 11.14, "volume": 111964.0}, {"date": "2022-03-21", "close": 11.23, "volume": 71823.0}, {"date": "2022-03-22", "close": 11.26, "volume": 98638.0}, {"date": "2022-03-23", "close": 11.63, "volume": 49043.0}, {"date": "2022-03-24", "close": 11.66, "volume": 32878.0}, {"date": "2022-03-25", "close": 11.4, "volume": 56230.0}, {"date": "2022-03-28", "close": 11.86, "volume": 107867.0}, {"date": "2022-03-29", "close": 11.98, "volume": 223173.0}, {"date": "2022-03-30", "close": 10.6, "volume": 116083.0}, {"date": "2022-03-31", "close": 10.16, "volume": 138385.0}, {"date": "2022-04-01", "close": 10.22, "volume": 134517.0}, {"date": "2022-04-04", "close": 10.58, "volume": 112544.0}, {"date": "2022-04-05", "close": 10.94, "volume": 117205.0}, {"date": "2022-04-06", "close": 11.07, "volume": 111947.0}, {"date": "2022-04-07", "close": 11.16, "volume": 85278.0}, {"date": "2022-04-08", "close": 11.68, "volume": 113236.0}, {"date": "2022-04-11", "close": 11.88, "volume": 123646.0}, {"date": "2022-04-12", "close": 11.96, "volume": 103432.0}, {"date": "2022-04-13", "close": 12.36, "volume": 91435.0}, {"date": "2022-04-14", "close": 12.0, "volume": 42198.0}, {"date": "2022-04-18", "close": 12.02, "volume": 92663.0}, {"date": "2022-04-19", "close": 12.68, "volume": 161106.0}, {"date": "2022-04-20", "close": 12.46, "volume": 76678.0}, {"date": "2022-04-21", "close": 11.79, "volume": 80361.0}, {"date": "2022-04-22", "close": 11.49, "volume": 71557.0}, {"date": "2022-04-25", "close": 11.51, "volume": 161876.0}, {"date": "2022-04-26", "close": 11.33, "volume": 96064.0}, {"date": "2022-04-27", "close": 11.29, "volume": 73501.0}, {"date": "2022-04-28", "close": 11.7, "volume": 100709.0}, {"date": "2022-04-29", "close": 11.4, "volume": 93904.0}, {"date": "2022-05-02", "close": 12.0, "volume": 239236.0}, {"date": "2022-05-03", "close": 13.68, "volume": 538870.0}, {"date": "2022-05-04", "close": 13.92, "volume": 446357.0}, {"date": "2022-05-05", "close": 14.0, "volume": 139974.0}, {"date": "2022-05-06", "close": 14.01, "volume": 159893.0}, {"date": "2022-05-09", "close": 15.09, "volume": 486920.0}, {"date": "2022-05-10", "close": 14.67, "volume": 273885.0}, {"date": "2022-05-11", "close": 14.46, "volume": 207524.0}, {"date": "2022-05-12", "close": 13.19, "volume": 270520.0}, {"date": "2022-05-13", "close": 13.62, "volume": 180628.0}, {"date": "2022-05-16", "close": 13.61, "volume": 133478.0}, {"date": "2022-05-17", "close": 14.41, "volume": 201222.0}, {"date": "2022-05-18", "close": 13.69, "volume": 104796.0}, {"date": "2022-05-19", "close": 12.38, "volume": 109059.0}, {"date": "2022-05-20", "close": 12.7, "volume": 139126.0}, {"date": "2022-05-23", "close": 12.6, "volume": 164612.0}, {"date": "2022-05-24", "close": 12.89, "volume": 150720.0}, {"date": "2022-05-25", "close": 13.19, "volume": 127667.0}, {"date": "2022-05-26", "close": 13.39, "volume": 147035.0}, {"date": "2022-05-27", "close": 13.7, "volume": 97563.0}, {"date": "2022-05-31", "close": 13.54, "volume": 94901.0}, {"date": "2022-06-01", "close": 13.72, "volume": 84486.0}, {"date": "2022-06-02", "close": 13.66, "volume": 165236.0}, {"date": "2022-06-03", "close": 13.58, "volume": 98752.0}, {"date": "2022-06-06", "close": 12.57, "volume": 179398.0}, {"date": "2022-06-07", "close": 12.71, "volume": 196890.0}, {"date": "2022-06-08", "close": 12.4, "volume": 99945.0}, {"date": "2022-06-09", "close": 12.05, "volume": 96986.0}, {"date": "2022-06-10", "close": 11.06, "volume": 130766.0}, {"date": "2022-06-13", "close": 10.43, "volume": 258675.0}, {"date": "2022-06-14", "close": 10.67, "volume": 106210.0}, {"date": "2022-06-15", "close": 10.68, "volume": 153677.0}, {"date": "2022-06-16", "close": 10.52, "volume": 217536.0}, {"date": "2022-06-17", "close": 11.0, "volume": 140280.0}, {"date": "2022-06-21", "close": 11.1, "volume": 156515.0}, {"date": "2022-06-22", "close": 10.88, "volume": 154252.0}, {"date": "2022-06-23", "close": 10.51, "volume": 278794.0}, {"date": "2022-06-24", "close": 10.25, "volume": 2275470.0}, {"date": "2022-06-27", "close": 10.52, "volume": 223541.0}, {"date": "2022-06-28", "close": 10.5, "volume": 139912.0}, {"date": "2022-06-29", "close": 10.32, "volume": 213361.0}, {"date": "2022-06-30", "close": 10.25, "volume": 134364.0}, {"date": "2022-07-01", "close": 10.65, "volume": 126114.0}, {"date": "2022-07-05", "close": 10.25, "volume": 83944.0}, {"date": "2022-07-06", "close": 9.72, "volume": 159052.0}, {"date": "2022-07-07", "close": 10.19, "volume": 103902.0}, {"date": "2022-07-08", "close": 10.25, "volume": 116330.0}, {"date": "2022-07-11", "close": 10.08, "volume": 66629.0}, {"date": "2022-07-12", "close": 10.39, "volume": 92253.0}, {"date": "2022-07-13", "close": 10.54, "volume": 62580.0}, {"date": "2022-07-14", "close": 10.09, "volume": 46562.0}, {"date": "2022-07-15", "close": 10.58, "volume": 107253.0}, {"date": "2022-07-18", "close": 10.66, "volume": 104909.0}, {"date": "2022-07-19", "close": 11.24, "volume": 104789.0}, {"date": "2022-07-20", "close": 11.58, "volume": 93267.0}, {"date": "2022-07-21", "close": 11.98, "volume": 115465.0}, {"date": "2022-07-22", "close": 11.98, "volume": 116938.0}, {"date": "2022-07-25", "close": 12.6, "volume": 122975.0}, {"date": "2022-07-26", "close": 12.29, "volume": 99945.0}, {"date": "2022-07-27", "close": 12.55, "volume": 93536.0}, {"date": "2022-07-28", "close": 12.83, "volume": 91203.0}, {"date": "2022-07-29", "close": 12.82, "volume": 61884.0}, {"date": "2022-08-01", "close": 12.68, "volume": 45581.0}, {"date": "2022-08-02", "close": 12.31, "volume": 26526.0}, {"date": "2022-08-03", "close": 12.11, "volume": 40992.0}, {"date": "2022-08-04", "close": 11.78, "volume": 43520.0}, {"date": "2022-08-05", "close": 11.98, "volume": 43846.0}, {"date": "2022-08-08", "close": 12.62, "volume": 106019.0}, {"date": "2022-08-09", "close": 12.53, "volume": 61753.0}, {"date": "2022-08-10", "close": 12.97, "volume": 34012.0}, {"date": "2022-08-11", "close": 13.21, "volume": 60491.0}, {"date": "2022-08-12", "close": 13.69, "volume": 41889.0}, {"date": "2022-08-15", "close": 14.03, "volume": 76027.0}, {"date": "2022-08-16", "close": 13.88, "volume": 61102.0}, {"date": "2022-08-17", "close": 13.75, "volume": 26942.0}, {"date": "2022-08-18", "close": 13.85, "volume": 38411.0}, {"date": "2022-08-19", "close": 13.44, "volume": 75521.0}, {"date": "2022-08-22", "close": 13.41, "volume": 46306.0}, {"date": "2022-08-23", "close": 13.33, "volume": 31543.0}, {"date": "2022-08-24", "close": 13.24, "volume": 41356.0}, {"date": "2022-08-25", "close": 13.61, "volume": 57428.0}, {"date": "2022-08-26", "close": 12.4, "volume": 61431.0}, {"date": "2022-08-29", "close": 12.25, "volume": 63762.0}, {"date": "2022-08-30", "close": 11.76, "volume": 54291.0}, {"date": "2022-08-31", "close": 11.64, "volume": 44892.0}, {"date": "2022-09-01", "close": 11.4, "volume": 57898.0}, {"date": "2022-09-02", "close": 11.36, "volume": 78717.0}, {"date": "2022-09-06", "close": 11.23, "volume": 112773.0}, {"date": "2022-09-07", "close": 11.3, "volume": 115325.0}, {"date": "2022-09-08", "close": 11.28, "volume": 97616.0}, {"date": "2022-09-09", "close": 11.51, "volume": 66187.0}, {"date": "2022-09-12", "close": 11.52, "volume": 66787.0}, {"date": "2022-09-13", "close": 10.34, "volume": 106756.0}, {"date": "2022-09-14", "close": 10.36, "volume": 158047.0}, {"date": "2022-09-15", "close": 10.53, "volume": 118732.0}, {"date": "2022-09-16", "close": 10.87, "volume": 496603.0}, {"date": "2022-09-19", "close": 11.0, "volume": 90260.0}, {"date": "2022-09-20", "close": 10.48, "volume": 53570.0}, {"date": "2022-09-21", "close": 10.44, "volume": 58493.0}, {"date": "2022-09-22", "close": 9.88, "volume": 102033.0}, {"date": "2022-09-23", "close": 9.34, "volume": 93826.0}, {"date": "2022-09-26", "close": 9.31, "volume": 213085.0}, {"date": "2022-09-27", "close": 8.98, "volume": 158367.0}, {"date": "2022-09-28", "close": 9.11, "volume": 90476.0}, {"date": "2022-09-29", "close": 7.68, "volume": 149568.0}, {"date": "2022-09-30", "close": 7.27, "volume": 161213.0}, {"date": "2022-10-03", "close": 7.18, "volume": 159381.0}, {"date": "2022-10-04", "close": 7.5, "volume": 190733.0}, {"date": "2022-10-05", "close": 7.06, "volume": 167044.0}, {"date": "2022-10-06", "close": 6.45, "volume": 110453.0}, {"date": "2022-10-07", "close": 5.83, "volume": 142872.0}, {"date": "2022-10-10", "close": 5.24, "volume": 78210.0}, {"date": "2022-10-11", "close": 5.2, "volume": 85527.0}, {"date": "2022-10-12", "close": 5.07, "volume": 141192.0}, {"date": "2022-10-13", "close": 5.05, "volume": 165348.0}, {"date": "2022-10-14", "close": 4.73, "volume": 149713.0}, {"date": "2022-10-17", "close": 4.87, "volume": 158895.0}, {"date": "2022-10-18", "close": 4.86, "volume": 157411.0}, {"date": "2022-10-19", "close": 4.675, "volume": 180538.0}, {"date": "2022-10-20", "close": 5.07, "volume": 218998.0}, {"date": "2022-10-21", "close": 5.45, "volume": 217325.0}, {"date": "2022-10-24", "close": 5.94, "volume": 234690.0}, {"date": "2022-10-25", "close": 6.63, "volume": 239659.0}, {"date": "2022-10-26", "close": 6.45, "volume": 207086.0}, {"date": "2022-10-27", "close": 6.2, "volume": 166842.0}, {"date": "2022-10-28", "close": 6.24, "volume": 62626.0}, {"date": "2022-10-31", "close": 6.42, "volume": 94660.0}, {"date": "2022-11-01", "close": 6.4, "volume": 79971.0}, {"date": "2022-11-02", "close": 5.91, "volume": 67004.0}, {"date": "2022-11-03", "close": 5.77, "volume": 42876.0}, {"date": "2022-11-04", "close": 6.03, "volume": 90826.0}, {"date": "2022-11-07", "close": 6.39, "volume": 58810.0}, {"date": "2022-11-08", "close": 6.81, "volume": 111850.0}, {"date": "2022-11-09", "close": 6.61, "volume": 101775.0}, {"date": "2022-11-10", "close": 8.67, "volume": 276196.0}, {"date": "2022-11-11", "close": 9.23, "volume": 115980.0}, {"date": "2022-11-14", "close": 8.38, "volume": 54878.0}, {"date": "2022-11-15", "close": 8.0, "volume": 73133.0}, {"date": "2022-11-16", "close": 7.5, "volume": 39106.0}, {"date": "2022-11-17", "close": 7.54, "volume": 103030.0}, {"date": "2022-11-18", "close": 7.81, "volume": 67757.0}, {"date": "2022-11-21", "close": 7.71, "volume": 33627.0}, {"date": "2022-11-22", "close": 7.88, "volume": 43930.0}, {"date": "2022-11-23", "close": 8.02, "volume": 25382.0}, {"date": "2022-11-25", "close": 8.08, "volume": 5941.0}, {"date": "2022-11-28", "close": 7.73, "volume": 44853.0}, {"date": "2022-11-29", "close": 8.3, "volume": 36245.0}, {"date": "2022-11-30", "close": 8.62, "volume": 88694.0}, {"date": "2022-12-01", "close": 8.5, "volume": 29611.0}, {"date": "2022-12-02", "close": 8.28, "volume": 74407.0}, {"date": "2022-12-05", "close": 7.89, "volume": 52617.0}, {"date": "2022-12-06", "close": 8.32, "volume": 102687.0}, {"date": "2022-12-07", "close": 8.29, "volume": 28987.0}, {"date": "2022-12-08", "close": 8.12, "volume": 62907.0}, {"date": "2022-12-09", "close": 8.13, "volume": 13936.0}, {"date": "2022-12-12", "close": 7.95, "volume": 58960.0}, {"date": "2022-12-13", "close": 8.47, "volume": 96017.0}, {"date": "2022-12-14", "close": 8.04, "volume": 83733.0}, {"date": "2022-12-15", "close": 7.8, "volume": 66563.0}, {"date": "2022-12-16", "close": 7.71, "volume": 129823.0}, {"date": "2022-12-19", "close": 7.16, "volume": 77749.0}, {"date": "2022-12-20", "close": 7.37, "volume": 67610.0}, {"date": "2022-12-21", "close": 8.34, "volume": 69556.0}, {"date": "2022-12-22", "close": 8.05, "volume": 41347.0}, {"date": "2022-12-23", "close": 8.53, "volume": 34313.0}, {"date": "2022-12-27", "close": 8.51, "volume": 40146.0}, {"date": "2022-12-28", "close": 8.78, "volume": 60146.0}, {"date": "2022-12-29", "close": 9.15, "volume": 59688.0}, {"date": "2022-12-30", "close": 8.85, "volume": 46527.0}, {"date": "2023-01-03", "close": 8.59, "volume": 23199.0}, {"date": "2023-01-04", "close": 8.63, "volume": 28019.0}, {"date": "2023-01-05", "close": 8.23, "volume": 32311.0}, {"date": "2023-01-06", "close": 8.57, "volume": 31418.0}, {"date": "2023-01-09", "close": 8.3, "volume": 15375.0}, {"date": "2023-01-10", "close": 8.61, "volume": 19006.0}, {"date": "2023-01-11", "close": 8.81, "volume": 62859.0}, {"date": "2023-01-12", "close": 9.16, "volume": 40550.0}, {"date": "2023-01-13", "close": 9.32, "volume": 17193.0}, {"date": "2023-01-17", "close": 9.32, "volume": 16178.0}, {"date": "2023-01-18", "close": 9.17, "volume": 16298.0}, {"date": "2023-01-19", "close": 9.24, "volume": 33344.0}, {"date": "2023-01-20", "close": 9.86, "volume": 34029.0}, {"date": "2023-01-23", "close": 9.86, "volume": 19670.0}, {"date": "2023-01-24", "close": 9.56, "volume": 20498.0}, {"date": "2023-01-25", "close": 9.17, "volume": 32641.0}, {"date": "2023-01-26", "close": 9.5, "volume": 38736.0}, {"date": "2023-01-27", "close": 9.66, "volume": 25085.0}, {"date": "2023-01-30", "close": 9.65, "volume": 31604.0}, {"date": "2023-01-31", "close": 10.05, "volume": 56703.0}, {"date": "2023-02-01", "close": 10.81, "volume": 38935.0}, {"date": "2023-02-02", "close": 11.55, "volume": 58125.0}, {"date": "2023-02-03", "close": 11.59, "volume": 41337.0}, {"date": "2023-02-06", "close": 11.51, "volume": 82201.0}, {"date": "2023-02-07", "close": 11.5, "volume": 54102.0}, {"date": "2023-02-08", "close": 11.4, "volume": 31885.0}, {"date": "2023-02-09", "close": 10.81, "volume": 56001.0}, {"date": "2023-02-10", "close": 10.47, "volume": 22654.0}, {"date": "2023-02-13", "close": 11.26, "volume": 47779.0}, {"date": "2023-02-14", "close": 11.69, "volume": 45423.0}, {"date": "2023-02-15", "close": 11.43, "volume": 36182.0}, {"date": "2023-02-16", "close": 11.6, "volume": 18491.0}, {"date": "2023-02-17", "close": 11.18, "volume": 59871.0}, {"date": "2023-02-21", "close": 10.99, "volume": 53483.0}, {"date": "2023-02-22", "close": 10.93, "volume": 37421.0}, {"date": "2023-02-23", "close": 11.24, "volume": 43052.0}, {"date": "2023-02-24", "close": 11.15, "volume": 26035.0}, {"date": "2023-02-27", "close": 11.07, "volume": 33453.0}, {"date": "2023-02-28", "close": 11.06, "volume": 44329.0}, {"date": "2023-03-01", "close": 11.56, "volume": 34932.0}, {"date": "2023-03-02", "close": 11.15, "volume": 39450.0}, {"date": "2023-03-03", "close": 11.38, "volume": 29806.0}, {"date": "2023-03-06", "close": 10.14, "volume": 87236.0}, {"date": "2023-03-07", "close": 10.25, "volume": 17615.0}, {"date": "2023-03-08", "close": 10.8, "volume": 46755.0}, {"date": "2023-03-09", "close": 10.27, "volume": 33772.0}, {"date": "2023-03-10", "close": 9.41, "volume": 49293.0}, {"date": "2023-03-13", "close": 9.26, "volume": 91374.0}, {"date": "2023-03-14", "close": 9.53, "volume": 38402.0}, {"date": "2023-03-15", "close": 9.7, "volume": 35614.0}, {"date": "2023-03-16", "close": 9.8, "volume": 18650.0}, {"date": "2023-03-17", "close": 9.76, "volume": 90917.0}, {"date": "2023-03-20", "close": 9.92, "volume": 33277.0}, {"date": "2023-03-21", "close": 10.36, "volume": 26465.0}, {"date": "2023-03-22", "close": 9.86, "volume": 26323.0}, {"date": "2023-03-23", "close": 9.56, "volume": 17836.0}, {"date": "2023-03-24", "close": 9.36, "volume": 58847.0}, {"date": "2023-03-27", "close": 9.85, "volume": 55256.0}, {"date": "2023-03-28", "close": 9.89, "volume": 30982.0}, {"date": "2023-03-29", "close": 10.66, "volume": 83304.0}, {"date": "2023-03-30", "close": 10.93, "volume": 39938.0}, {"date": "2023-03-31", "close": 10.69, "volume": 101156.0}, {"date": "2023-04-03", "close": 10.115, "volume": 72685.0}, {"date": "2023-04-04", "close": 9.93, "volume": 65808.0}, {"date": "2023-04-05", "close": 9.85, "volume": 34899.0}, {"date": "2023-04-06", "close": 9.6, "volume": 11361.0}, {"date": "2023-04-10", "close": 9.75, "volume": 36625.0}, {"date": "2023-04-11", "close": 10.06, "volume": 14881.0}, {"date": "2023-04-12", "close": 9.71, "volume": 12648.0}, {"date": "2023-04-13", "close": 9.7, "volume": 28359.0}, {"date": "2023-04-14", "close": 9.6, "volume": 34904.0}, {"date": "2023-04-17", "close": 9.2, "volume": 34005.0}, {"date": "2023-04-18", "close": 9.23, "volume": 31773.0}, {"date": "2023-04-19", "close": 9.19, "volume": 52503.0}, {"date": "2023-04-20", "close": 9.2, "volume": 27918.0}, {"date": "2023-04-21", "close": 8.89, "volume": 54673.0}, {"date": "2023-04-24", "close": 9.62, "volume": 50374.0}, {"date": "2023-04-25", "close": 9.45, "volume": 67437.0}, {"date": "2023-04-26", "close": 9.79, "volume": 45486.0}, {"date": "2023-04-27", "close": 10.18, "volume": 35734.0}, {"date": "2023-04-28", "close": 10.41, "volume": 26756.0}, {"date": "2023-05-01", "close": 10.59, "volume": 22677.0}, {"date": "2023-05-02", "close": 10.62, "volume": 33721.0}, {"date": "2023-05-03", "close": 10.1, "volume": 48561.0}, {"date": "2023-05-04", "close": 9.91, "volume": 36240.0}, {"date": "2023-05-05", "close": 10.32, "volume": 24906.0}, {"date": "2023-05-08", "close": 10.32, "volume": 25465.0}, {"date": "2023-05-09", "close": 10.8, "volume": 49200.0}, {"date": "2023-05-10", "close": 10.33, "volume": 34220.0}, {"date": "2023-05-11", "close": 10.91, "volume": 32800.0}, {"date": "2023-05-12", "close": 9.79, "volume": 69167.0}, {"date": "2023-05-15", "close": 10.14, "volume": 39798.0}, {"date": "2023-05-16", "close": 10.13, "volume": 37641.0}, {"date": "2023-05-17", "close": 10.2, "volume": 33246.0}, {"date": "2023-05-18", "close": 10.6, "volume": 34725.0}, {"date": "2023-05-19", "close": 10.73, "volume": 32314.0}, {"date": "2023-05-22", "close": 11.33, "volume": 39653.0}, {"date": "2023-05-23", "close": 11.2, "volume": 17569.0}, {"date": "2023-05-24", "close": 11.24, "volume": 15539.0}, {"date": "2023-05-25", "close": 11.4, "volume": 8901.0}, {"date": "2023-05-26", "close": 11.62, "volume": 15940.0}, {"date": "2023-05-30", "close": 11.87, "volume": 32598.0}, {"date": "2023-05-31", "close": 11.61, "volume": 20061.0}, {"date": "2023-06-01", "close": 11.18, "volume": 31111.0}, {"date": "2023-06-02", "close": 11.51, "volume": 23655.0}, {"date": "2023-06-05", "close": 11.83, "volume": 28147.0}, {"date": "2023-06-06", "close": 12.47, "volume": 93298.0}, {"date": "2023-06-07", "close": 12.69, "volume": 31470.0}, {"date": "2023-06-08", "close": 12.19, "volume": 24044.0}, {"date": "2023-06-09", "close": 12.0, "volume": 7187.0}, {"date": "2023-06-12", "close": 12.22, "volume": 36581.0}, {"date": "2023-06-13", "close": 12.26, "volume": 33131.0}, {"date": "2023-06-14", "close": 12.1, "volume": 16674.0}, {"date": "2023-06-15", "close": 12.43, "volume": 34553.0}, {"date": "2023-06-16", "close": 12.33, "volume": 39624.0}, {"date": "2023-06-20", "close": 12.15, "volume": 36281.0}, {"date": "2023-06-21", "close": 12.03, "volume": 20989.0}, {"date": "2023-06-22", "close": 12.07, "volume": 14502.0}, {"date": "2023-06-23", "close": 11.62, "volume": 88399.0}, {"date": "2023-06-26", "close": 11.18, "volume": 15751.0}, {"date": "2023-06-27", "close": 11.61, "volume": 39849.0}, {"date": "2023-06-28", "close": 11.8, "volume": 20526.0}, {"date": "2023-06-29", "close": 11.8, "volume": 14284.0}, {"date": "2023-06-30", "close": 11.67, "volume": 31439.0}, {"date": "2023-07-03", "close": 11.81, "volume": 8016.0}, {"date": "2023-07-05", "close": 11.55, "volume": 22645.0}, {"date": "2023-07-06", "close": 11.11, "volume": 38442.0}, {"date": "2023-07-07", "close": 11.13, "volume": 95484.0}, {"date": "2023-07-10", "close": 11.47, "volume": 17486.0}, {"date": "2023-07-11", "close": 12.35, "volume": 18141.0}, {"date": "2023-07-12", "close": 12.89, "volume": 42987.0}, {"date": "2023-07-13", "close": 13.46, "volume": 50101.0}, {"date": "2023-07-14", "close": 13.05, "volume": 52228.0}, {"date": "2023-07-17", "close": 12.69, "volume": 18035.0}, {"date": "2023-07-18", "close": 12.79, "volume": 24558.0}, {"date": "2023-07-19", "close": 12.76, "volume": 11831.0}, {"date": "2023-07-20", "close": 12.99, "volume": 22384.0}, {"date": "2023-07-21", "close": 12.75, "volume": 19703.0}, {"date": "2023-07-24", "close": 12.28, "volume": 15245.0}, {"date": "2023-07-25", "close": 12.09, "volume": 15893.0}, {"date": "2023-07-26", "close": 12.79, "volume": 18112.0}, {"date": "2023-07-27", "close": 12.68, "volume": 11085.0}, {"date": "2023-07-28", "close": 12.6, "volume": 7105.0}, {"date": "2023-07-31", "close": 12.81, "volume": 8021.0}, {"date": "2023-08-01", "close": 12.9, "volume": 25717.0}, {"date": "2023-08-02", "close": 11.8, "volume": 23844.0}, {"date": "2023-08-03", "close": 11.42, "volume": 29270.0}, {"date": "2023-08-04", "close": 11.47, "volume": 13618.0}, {"date": "2023-08-07", "close": 11.23, "volume": 19193.0}, {"date": "2023-08-08", "close": 11.35, "volume": 14475.0}, {"date": "2023-08-09", "close": 10.91, "volume": 22011.0}, {"date": "2023-08-10", "close": 10.74, "volume": 18419.0}, {"date": "2023-08-11", "close": 10.72, "volume": 14988.0}, {"date": "2023-08-14", "close": 10.16, "volume": 17377.0}, {"date": "2023-08-15", "close": 9.85, "volume": 21061.0}, {"date": "2023-08-16", "close": 9.53, "volume": 22412.0}, {"date": "2023-08-17", "close": 9.36, "volume": 16463.0}, {"date": "2023-08-18", "close": 9.12, "volume": 46122.0}, {"date": "2023-08-21", "close": 8.94, "volume": 31039.0}, {"date": "2023-08-22", "close": 8.47, "volume": 14000.0}, {"date": "2023-08-23", "close": 8.44, "volume": 18635.0}, {"date": "2023-08-24", "close": 8.16, "volume": 29633.0}, {"date": "2023-08-25", "close": 8.3, "volume": 11971.0}, {"date": "2023-08-28", "close": 7.95, "volume": 23246.0}, {"date": "2023-08-29", "close": 8.22, "volume": 25941.0}, {"date": "2023-08-30", "close": 8.42, "volume": 29042.0}, {"date": "2023-08-31", "close": 9.27, "volume": 46271.0}, {"date": "2023-09-01", "close": 9.41, "volume": 13464.0}, {"date": "2023-09-05", "close": 8.46, "volume": 65948.0}, {"date": "2023-09-06", "close": 9.01, "volume": 37192.0}, {"date": "2023-09-07", "close": 8.77, "volume": 86242.0}, {"date": "2023-09-08", "close": 8.69, "volume": 9484.0}, {"date": "2023-09-11", "close": 8.32, "volume": 11552.0}, {"date": "2023-09-12", "close": 8.81, "volume": 25724.0}, {"date": "2023-09-13", "close": 9.28, "volume": 30013.0}, {"date": "2023-09-14", "close": 9.5, "volume": 23068.0}, {"date": "2023-09-15", "close": 9.32, "volume": 110767.0}, {"date": "2023-09-18", "close": 8.71, "volume": 27234.0}, {"date": "2023-09-19", "close": 8.83, "volume": 33906.0}, {"date": "2023-09-20", "close": 8.85, "volume": 28899.0}, {"date": "2023-09-21", "close": 9.24, "volume": 35743.0}, {"date": "2023-09-22", "close": 9.18, "volume": 11179.0}, {"date": "2023-09-25", "close": 9.02, "volume": 13555.0}, {"date": "2023-09-26", "close": 8.91, "volume": 8896.0}, {"date": "2023-09-27", "close": 9.03, "volume": 9854.0}, {"date": "2023-09-28", "close": 9.29, "volume": 7434.0}, {"date": "2023-09-29", "close": 9.07, "volume": 9389.0}, {"date": "2023-10-02", "close": 8.91, "volume": 35556.0}, {"date": "2023-10-03", "close": 8.64, "volume": 24296.0}, {"date": "2023-10-04", "close": 8.53, "volume": 10288.0}, {"date": "2023-10-05", "close": 8.8, "volume": 24907.0}, {"date": "2023-10-06", "close": 8.88, "volume": 6859.0}, {"date": "2023-10-09", "close": 8.1, "volume": 48416.0}, {"date": "2023-10-10", "close": 9.055, "volume": 119843.0}, {"date": "2023-10-11", "close": 8.82, "volume": 14619.0}, {"date": "2023-10-12", "close": 9.16, "volume": 26233.0}, {"date": "2023-10-13", "close": 8.95, "volume": 14203.0}, {"date": "2023-10-16", "close": 9.16, "volume": 13126.0}, {"date": "2023-10-17", "close": 9.19, "volume": 52250.0}, {"date": "2023-10-18", "close": 8.96, "volume": 21042.0}, {"date": "2023-10-19", "close": 8.95, "volume": 35461.0}, {"date": "2023-10-20", "close": 8.5, "volume": 31201.0}, {"date": "2023-10-23", "close": 8.77, "volume": 28034.0}, {"date": "2023-10-24", "close": 8.76, "volume": 14659.0}, {"date": "2023-10-25", "close": 8.86, "volume": 38302.0}, {"date": "2023-10-26", "close": 9.0, "volume": 16126.0}, {"date": "2023-10-27", "close": 9.39, "volume": 28153.0}, {"date": "2023-10-30", "close": 9.31, "volume": 6172.0}, {"date": "2023-10-31", "close": 9.25, "volume": 16723.0}, {"date": "2023-11-01", "close": 9.27, "volume": 42436.0}, {"date": "2023-11-02", "close": 9.68, "volume": 15736.0}, {"date": "2023-11-03", "close": 9.9, "volume": 44152.0}, {"date": "2023-11-06", "close": 9.67, "volume": 12140.0}, {"date": "2023-11-07", "close": 9.62, "volume": 15648.0}, {"date": "2023-11-08", "close": 9.61, "volume": 14864.0}, {"date": "2023-11-09", "close": 9.7, "volume": 10390.0}, {"date": "2023-11-10", "close": 9.8, "volume": 14678.0}, {"date": "2023-11-13", "close": 9.55, "volume": 12663.0}, {"date": "2023-11-14", "close": 9.96, "volume": 14309.0}, {"date": "2023-11-15", "close": 9.77, "volume": 17394.0}, {"date": "2023-11-16", "close": 9.9, "volume": 9060.0}, {"date": "2023-11-17", "close": 10.04, "volume": 45746.0}, {"date": "2023-11-20", "close": 10.09, "volume": 15988.0}, {"date": "2023-11-21", "close": 9.72, "volume": 11039.0}, {"date": "2023-11-22", "close": 9.68, "volume": 6180.0}, {"date": "2023-11-24", "close": 9.68, "volume": 5770.0}, {"date": "2023-11-27", "close": 9.51, "volume": 10888.0}, {"date": "2023-11-28", "close": 9.31, "volume": 7758.0}, {"date": "2023-11-29", "close": 9.51, "volume": 12108.0}, {"date": "2023-11-30", "close": 9.48, "volume": 6375.0}, {"date": "2023-12-01", "close": 9.15, "volume": 26512.0}, {"date": "2023-12-04", "close": 9.14, "volume": 8255.0}, {"date": "2023-12-05", "close": 8.47, "volume": 19563.0}, {"date": "2023-12-06", "close": 8.11, "volume": 41872.0}, {"date": "2023-12-07", "close": 9.37, "volume": 26543.0}, {"date": "2023-12-08", "close": 9.55, "volume": 22350.0}, {"date": "2023-12-11", "close": 9.37, "volume": 44078.0}, {"date": "2023-12-12", "close": 9.09, "volume": 19117.0}, {"date": "2023-12-13", "close": 9.13, "volume": 54638.0}, {"date": "2023-12-14", "close": 9.65, "volume": 15348.0}, {"date": "2023-12-15", "close": 9.29, "volume": 47512.0}, {"date": "2023-12-18", "close": 9.55, "volume": 16457.0}, {"date": "2023-12-19", "close": 9.81, "volume": 24415.0}, {"date": "2023-12-20", "close": 9.88, "volume": 21086.0}, {"date": "2023-12-21", "close": 9.95, "volume": 12066.0}, {"date": "2023-12-22", "close": 9.81, "volume": 30995.0}, {"date": "2023-12-26", "close": 10.04, "volume": 9753.0}, {"date": "2023-12-27", "close": 10.06, "volume": 7443.0}, {"date": "2023-12-28", "close": 10.01, "volume": 16623.0}, {"date": "2023-12-29", "close": 9.37, "volume": 40950.0}, {"date": "2024-01-02", "close": 9.09, "volume": 15517.0}, {"date": "2024-01-03", "close": 8.71, "volume": 22995.0}, {"date": "2024-01-04", "close": 8.49, "volume": 14129.0}, {"date": "2024-01-05", "close": 8.57, "volume": 37717.0}, {"date": "2024-01-08", "close": 8.62, "volume": 9975.0}, {"date": "2024-01-09", "close": 8.42, "volume": 25338.0}, {"date": "2024-01-10", "close": 8.35, "volume": 25085.0}, {"date": "2024-01-11", "close": 8.44, "volume": 13285.0}, {"date": "2024-01-12", "close": 8.49, "volume": 8400.0}, {"date": "2024-01-16", "close": 8.23, "volume": 15344.0}, {"date": "2024-01-17", "close": 8.15, "volume": 5284.0}, {"date": "2024-01-18", "close": 8.29, "volume": 4156.0}, {"date": "2024-01-19", "close": 8.4, "volume": 5926.0}, {"date": "2024-01-22", "close": 8.78, "volume": 17277.0}, {"date": "2024-01-23", "close": 8.39, "volume": 16433.0}, {"date": "2024-01-24", "close": 8.32, "volume": 26503.0}, {"date": "2024-01-25", "close": 9.31, "volume": 23624.0}, {"date": "2024-01-26", "close": 9.11, "volume": 19124.0}, {"date": "2024-01-29", "close": 9.4, "volume": 6281.0}, {"date": "2024-01-30", "close": 9.45, "volume": 19733.0}, {"date": "2024-01-31", "close": 9.14, "volume": 10175.0}, {"date": "2024-02-01", "close": 8.97, "volume": 6831.0}, {"date": "2024-02-02", "close": 8.81, "volume": 16597.0}, {"date": "2024-02-05", "close": 8.7, "volume": 9878.0}, {"date": "2024-02-06", "close": 8.4, "volume": 10092.0}, {"date": "2024-02-07", "close": 8.67, "volume": 31448.0}, {"date": "2024-02-08", "close": 9.03, "volume": 19401.0}, {"date": "2024-02-09", "close": 8.94, "volume": 10724.0}, {"date": "2024-02-12", "close": 8.87, "volume": 14147.0}, {"date": "2024-02-13", "close": 8.45, "volume": 22974.0}, {"date": "2024-02-14", "close": 8.97, "volume": 17293.0}, {"date": "2024-02-15", "close": 9.48, "volume": 17502.0}, {"date": "2024-02-16", "close": 9.2, "volume": 10185.0}, {"date": "2024-02-20", "close": 9.26, "volume": 15616.0}, {"date": "2024-02-21", "close": 9.02, "volume": 18192.0}, {"date": "2024-02-22", "close": 8.79, "volume": 13860.0}, {"date": "2024-02-23", "close": 8.66, "volume": 5966.0}, {"date": "2024-02-26", "close": 8.96, "volume": 3539.0}, {"date": "2024-02-27", "close": 8.64, "volume": 4805.0}, {"date": "2024-02-28", "close": 8.53, "volume": 9238.0}, {"date": "2024-02-29", "close": 8.83, "volume": 14138.0}, {"date": "2024-03-01", "close": 8.61, "volume": 6383.0}, {"date": "2024-03-04", "close": 8.52, "volume": 6931.0}, {"date": "2024-03-05", "close": 8.45, "volume": 18283.0}, {"date": "2024-03-06", "close": 8.44, "volume": 7907.0}, {"date": "2024-03-07", "close": 8.44, "volume": 12487.0}, {"date": "2024-03-08", "close": 8.37, "volume": 13672.0}, {"date": "2024-03-11", "close": 8.36, "volume": 14302.0}, {"date": "2024-03-12", "close": 8.26, "volume": 29835.0}, {"date": "2024-03-13", "close": 8.35, "volume": 20184.0}, {"date": "2024-03-14", "close": 8.15, "volume": 21734.0}, {"date": "2024-03-15", "close": 8.07, "volume": 86063.0}, {"date": "2024-03-18", "close": 7.91, "volume": 20792.0}, {"date": "2024-03-19", "close": 7.77, "volume": 22459.0}, {"date": "2024-03-20", "close": 7.75, "volume": 44066.0}, {"date": "2024-03-21", "close": 7.67, "volume": 29068.0}, {"date": "2024-03-22", "close": 7.6, "volume": 23679.0}, {"date": "2024-03-25", "close": 7.54, "volume": 20696.0}, {"date": "2024-03-26", "close": 7.3, "volume": 25378.0}, {"date": "2024-03-27", "close": 7.89, "volume": 23554.0}, {"date": "2024-03-28", "close": 7.56, "volume": 33275.0}, {"date": "2024-04-01", "close": 7.61, "volume": 27406.0}, {"date": "2024-04-02", "close": 7.76, "volume": 22193.0}, {"date": "2024-04-03", "close": 7.67, "volume": 42243.0}, {"date": "2024-04-04", "close": 7.83, "volume": 21894.0}, {"date": "2024-04-05", "close": 7.91, "volume": 14755.0}, {"date": "2024-04-08", "close": 7.98, "volume": 52974.0}, {"date": "2024-04-09", "close": 8.28, "volume": 34501.0}, {"date": "2024-04-10", "close": 8.58, "volume": 37535.0}, {"date": "2024-04-11", "close": 9.24, "volume": 53695.0}, {"date": "2024-04-12", "close": 9.13, "volume": 26533.0}, {"date": "2024-04-15", "close": 8.83, "volume": 27941.0}, {"date": "2024-04-16", "close": 8.63, "volume": 37292.0}, {"date": "2024-04-17", "close": 8.48, "volume": 31184.0}, {"date": "2024-04-18", "close": 8.64, "volume": 34709.0}, {"date": "2024-04-19", "close": 9.0, "volume": 33449.0}, {"date": "2024-04-22", "close": 8.52, "volume": 15582.0}, {"date": "2024-04-23", "close": 8.54, "volume": 27737.0}, {"date": "2024-04-24", "close": 8.84, "volume": 23732.0}, {"date": "2024-04-25", "close": 8.59, "volume": 21200.0}, {"date": "2024-04-26", "close": 8.59, "volume": 7276.0}, {"date": "2024-04-29", "close": 8.49, "volume": 13152.0}, {"date": "2024-04-30", "close": 8.56, "volume": 35699.0}, {"date": "2024-05-01", "close": 8.75, "volume": 27551.0}, {"date": "2024-05-02", "close": 8.78, "volume": 30769.0}, {"date": "2024-05-03", "close": 8.91, "volume": 28040.0}, {"date": "2024-05-06", "close": 8.82, "volume": 10794.0}, {"date": "2024-05-07", "close": 8.56, "volume": 19685.0}, {"date": "2024-05-08", "close": 8.64, "volume": 20048.0}, {"date": "2024-05-09", "close": 8.69, "volume": 31123.0}, {"date": "2024-05-10", "close": 8.21, "volume": 13228.0}, {"date": "2024-05-13", "close": 8.17, "volume": 36375.0}, {"date": "2024-05-14", "close": 7.605, "volume": 69450.0}, {"date": "2024-05-15", "close": 8.24, "volume": 81400.0}, {"date": "2024-05-16", "close": 8.54, "volume": 14561.0}, {"date": "2024-05-17", "close": 8.6, "volume": 11315.0}, {"date": "2024-05-20", "close": 8.44, "volume": 29224.0}, {"date": "2024-05-21", "close": 8.44, "volume": 19005.0}, {"date": "2024-05-22", "close": 8.72, "volume": 21598.0}, {"date": "2024-05-23", "close": 8.26, "volume": 20378.0}, {"date": "2024-05-24", "close": 8.14, "volume": 10851.0}, {"date": "2024-05-28", "close": 7.93, "volume": 17029.0}, {"date": "2024-05-29", "close": 7.87, "volume": 33867.0}, {"date": "2024-05-30", "close": 8.0, "volume": 8074.0}, {"date": "2024-05-31", "close": 8.28, "volume": 67772.0}, {"date": "2024-06-03", "close": 8.25, "volume": 26688.0}, {"date": "2024-06-04", "close": 8.11, "volume": 13848.0}, {"date": "2024-06-05", "close": 8.17, "volume": 18974.0}, {"date": "2024-06-06", "close": 8.35, "volume": 53432.0}, {"date": "2024-06-07", "close": 8.32, "volume": 18290.0}, {"date": "2024-06-10", "close": 8.4, "volume": 9985.0}, {"date": "2024-06-11", "close": 8.54, "volume": 52720.0}, {"date": "2024-06-12", "close": 8.82, "volume": 37740.0}, {"date": "2024-06-13", "close": 8.98, "volume": 50837.0}, {"date": "2024-06-14", "close": 8.97, "volume": 46116.0}, {"date": "2024-06-17", "close": 8.65, "volume": 71285.0}, {"date": "2024-06-18", "close": 8.49, "volume": 36617.0}, {"date": "2024-06-20", "close": 8.56, "volume": 22165.0}, {"date": "2024-06-21", "close": 8.93, "volume": 82763.0}, {"date": "2024-06-24", "close": 8.96, "volume": 40625.0}, {"date": "2024-06-25", "close": 8.95, "volume": 49100.0}, {"date": "2024-06-26", "close": 9.56, "volume": 59085.0}, {"date": "2024-06-27", "close": 9.34, "volume": 60644.0}, {"date": "2024-06-28", "close": 9.8, "volume": 138084.0}, {"date": "2024-07-01", "close": 10.03, "volume": 66703.0}, {"date": "2024-07-02", "close": 9.65, "volume": 15288.0}, {"date": "2024-07-03", "close": 9.77, "volume": 6462.0}, {"date": "2024-07-05", "close": 9.47, "volume": 36884.0}, {"date": "2024-07-08", "close": 9.48, "volume": 15125.0}, {"date": "2024-07-09", "close": 9.44, "volume": 25281.0}, {"date": "2024-07-10", "close": 9.5, "volume": 15263.0}, {"date": "2024-07-11", "close": 10.23, "volume": 34756.0}, {"date": "2024-07-12", "close": 10.07, "volume": 49975.0}, {"date": "2024-07-15", "close": 9.58, "volume": 45977.0}, {"date": "2024-07-16", "close": 10.49, "volume": 41632.0}, {"date": "2024-07-17", "close": 11.36, "volume": 69370.0}, {"date": "2024-07-18", "close": 11.14, "volume": 84747.0}, {"date": "2024-07-19", "close": 11.1, "volume": 24486.0}, {"date": "2024-07-22", "close": 10.75, "volume": 33496.0}, {"date": "2024-07-23", "close": 10.22, "volume": 51699.0}, {"date": "2024-07-24", "close": 10.08, "volume": 64131.0}, {"date": "2024-07-25", "close": 10.49, "volume": 56303.0}, {"date": "2024-07-26", "close": 10.0, "volume": 78423.0}, {"date": "2024-07-29", "close": 9.67, "volume": 18560.0}, {"date": "2024-07-30", "close": 10.0, "volume": 13138.0}, {"date": "2024-07-31", "close": 9.46, "volume": 31091.0}, {"date": "2024-08-01", "close": 9.45, "volume": 38406.0}, {"date": "2024-08-02", "close": 8.61, "volume": 34109.0}, {"date": "2024-08-05", "close": 8.35, "volume": 58975.0}, {"date": "2024-08-06", "close": 8.63, "volume": 78120.0}, {"date": "2024-08-07", "close": 8.23, "volume": 60361.0}, {"date": "2024-08-08", "close": 8.54, "volume": 37511.0}, {"date": "2024-08-09", "close": 8.23, "volume": 8875.0}, {"date": "2024-08-12", "close": 8.04, "volume": 16167.0}, {"date": "2024-08-13", "close": 8.26, "volume": 7297.0}, {"date": "2024-08-14", "close": 8.22, "volume": 4819.0}, {"date": "2024-08-15", "close": 8.68, "volume": 27685.0}, {"date": "2024-08-16", "close": 8.83, "volume": 27943.0}, {"date": "2024-08-19", "close": 8.71, "volume": 10901.0}, {"date": "2024-08-20", "close": 8.46, "volume": 71903.0}, {"date": "2024-08-21", "close": 8.66, "volume": 22557.0}, {"date": "2024-08-22", "close": 8.58, "volume": 29887.0}, {"date": "2024-08-23", "close": 8.4, "volume": 98728.0}, {"date": "2024-08-26", "close": 8.38, "volume": 37916.0}, {"date": "2024-08-27", "close": 8.3, "volume": 19485.0}, {"date": "2024-08-28", "close": 8.25, "volume": 59056.0}, {"date": "2024-08-29", "close": 8.24, "volume": 39211.0}, {"date": "2024-08-30", "close": 8.25, "volume": 37938.0}, {"date": "2024-09-03", "close": 8.24, "volume": 16829.0}, {"date": "2024-09-04", "close": 8.29, "volume": 15933.0}, {"date": "2024-09-05", "close": 8.57, "volume": 29287.0}, {"date": "2024-09-06", "close": 9.0, "volume": 367616.0}, {"date": "2024-09-09", "close": 9.3, "volume": 30662.0}, {"date": "2024-09-10", "close": 9.85, "volume": 70872.0}, {"date": "2024-09-11", "close": 9.48, "volume": 34230.0}, {"date": "2024-09-12", "close": 9.42, "volume": 33640.0}, {"date": "2024-09-13", "close": 9.58, "volume": 15648.0}, {"date": "2024-09-16", "close": 9.79, "volume": 94620.0}, {"date": "2024-09-17", "close": 9.61, "volume": 61080.0}, {"date": "2024-09-18", "close": 9.74, "volume": 36714.0}, {"date": "2024-09-19", "close": 9.98, "volume": 27679.0}, {"date": "2024-09-20", "close": 9.9, "volume": 67900.0}, {"date": "2024-09-23", "close": 9.63, "volume": 71940.0}, {"date": "2024-09-24", "close": 9.66, "volume": 22207.0}, {"date": "2024-09-25", "close": 9.38, "volume": 12757.0}, {"date": "2024-09-26", "close": 9.71, "volume": 18678.0}, {"date": "2024-09-27", "close": 9.44, "volume": 22039.0}, {"date": "2024-09-30", "close": 9.38, "volume": 21409.0}, {"date": "2024-10-01", "close": 9.39, "volume": 33251.0}, {"date": "2024-10-02", "close": 9.31, "volume": 22860.0}, {"date": "2024-10-03", "close": 9.12, "volume": 15996.0}, {"date": "2024-10-04", "close": 9.39, "volume": 14821.0}, {"date": "2024-10-07", "close": 9.44, "volume": 36174.0}, {"date": "2024-10-08", "close": 9.48, "volume": 19318.0}, {"date": "2024-10-09", "close": 9.49, "volume": 14657.0}, {"date": "2024-10-10", "close": 9.47, "volume": 11478.0}, {"date": "2024-10-11", "close": 9.45, "volume": 16335.0}, {"date": "2024-10-14", "close": 9.37, "volume": 10821.0}, {"date": "2024-10-15", "close": 9.46, "volume": 29213.0}, {"date": "2024-10-16", "close": 9.66, "volume": 25172.0}, {"date": "2024-10-17", "close": 10.01, "volume": 34057.0}, {"date": "2024-10-18", "close": 9.65, "volume": 22524.0}, {"date": "2024-10-21", "close": 9.57, "volume": 23778.0}, {"date": "2024-10-22", "close": 9.64, "volume": 8683.0}, {"date": "2024-10-23", "close": 9.95, "volume": 12078.0}, {"date": "2024-10-24", "close": 9.77, "volume": 11174.0}, {"date": "2024-10-25", "close": 9.84, "volume": 30723.0}, {"date": "2024-10-28", "close": 10.03, "volume": 10731.0}, {"date": "2024-10-29", "close": 10.07, "volume": 9724.0}, {"date": "2024-10-30", "close": 10.03, "volume": 13189.0}, {"date": "2024-10-31", "close": 10.01, "volume": 15723.0}, {"date": "2024-11-01", "close": 10.01, "volume": 28625.0}, {"date": "2024-11-04", "close": 9.98, "volume": 18145.0}, {"date": "2024-11-05", "close": 10.62, "volume": 13423.0}, {"date": "2024-11-06", "close": 11.19, "volume": 85825.0}, {"date": "2024-11-07", "close": 11.08, "volume": 126271.0}, {"date": "2024-11-08", "close": 10.99, "volume": 32132.0}, {"date": "2024-11-11", "close": 10.55, "volume": 114864.0}, {"date": "2024-11-12", "close": 9.94, "volume": 102991.0}, {"date": "2024-11-13", "close": 10.17, "volume": 32366.0}, {"date": "2024-11-14", "close": 10.44, "volume": 25459.0}, {"date": "2024-11-15", "close": 10.57, "volume": 31169.0}, {"date": "2024-11-18", "close": 10.55, "volume": 43279.0}, {"date": "2024-11-19", "close": 10.4, "volume": 17146.0}, {"date": "2024-11-20", "close": 10.59, "volume": 20797.0}, {"date": "2024-11-21", "close": 10.66, "volume": 86628.0}, {"date": "2024-11-22", "close": 10.55, "volume": 37827.0}, {"date": "2024-11-25", "close": 10.61, "volume": 33126.0}, {"date": "2024-11-26", "close": 10.36, "volume": 29393.0}, {"date": "2024-11-27", "close": 10.22, "volume": 14987.0}, {"date": "2024-11-29", "close": 10.36, "volume": 10387.0}, {"date": "2024-12-02", "close": 10.57, "volume": 41115.0}, {"date": "2024-12-03", "close": 10.57, "volume": 53675.0}, {"date": "2024-12-04", "close": 10.66, "volume": 49189.0}, {"date": "2024-12-05", "close": 10.62, "volume": 21154.0}, {"date": "2024-12-06", "close": 10.57, "volume": 22359.0}, {"date": "2024-12-09", "close": 10.73, "volume": 11249.0}, {"date": "2024-12-10", "close": 10.67, "volume": 20860.0}, {"date": "2024-12-11", "close": 10.94, "volume": 15016.0}, {"date": "2024-12-12", "close": 10.89, "volume": 32425.0}, {"date": "2024-12-13", "close": 11.01, "volume": 28698.0}, {"date": "2024-12-16", "close": 10.87, "volume": 12313.0}, {"date": "2024-12-17", "close": 10.94, "volume": 10923.0}, {"date": "2024-12-18", "close": 10.89, "volume": 38884.0}, {"date": "2024-12-19", "close": 10.58, "volume": 41920.0}, {"date": "2024-12-20", "close": 10.46, "volume": 55373.0}, {"date": "2024-12-23", "close": 10.51, "volume": 10192.0}, {"date": "2024-12-24", "close": 10.58, "volume": 4470.0}, {"date": "2024-12-26", "close": 10.64, "volume": 15829.0}, {"date": "2024-12-27", "close": 10.53, "volume": 17048.0}, {"date": "2024-12-30", "close": 10.65, "volume": 19016.0}, {"date": "2024-12-31", "close": 10.86, "volume": 17596.0}, {"date": "2025-01-02", "close": 10.65, "volume": 26471.0}, {"date": "2025-01-03", "close": 10.98, "volume": 16102.0}, {"date": "2025-01-06", "close": 11.12, "volume": 22819.0}, {"date": "2025-01-07", "close": 11.28, "volume": 53420.0}, {"date": "2025-01-08", "close": 11.32, "volume": 17680.0}, {"date": "2025-01-10", "close": 10.91, "volume": 49522.0}, {"date": "2025-01-13", "close": 11.03, "volume": 21996.0}, {"date": "2025-01-14", "close": 10.86, "volume": 8578.0}, {"date": "2025-01-15", "close": 11.18, "volume": 11893.0}, {"date": "2025-01-16", "close": 11.32, "volume": 17190.0}, {"date": "2025-01-17", "close": 11.38, "volume": 22042.0}, {"date": "2025-01-21", "close": 11.36, "volume": 20412.0}, {"date": "2025-01-22", "close": 11.39, "volume": 37496.0}, {"date": "2025-01-23", "close": 11.5, "volume": 20812.0}, {"date": "2025-01-24", "close": 11.72, "volume": 21666.0}, {"date": "2025-01-27", "close": 11.74, "volume": 24097.0}, {"date": "2025-01-28", "close": 11.93, "volume": 42057.0}, {"date": "2025-01-29", "close": 12.43, "volume": 45936.0}, {"date": "2025-01-30", "close": 12.44, "volume": 25445.0}, {"date": "2025-01-31", "close": 11.86, "volume": 199923.0}, {"date": "2025-02-03", "close": 11.69, "volume": 38204.0}, {"date": "2025-02-04", "close": 11.29, "volume": 8625.0}, {"date": "2025-02-05", "close": 11.4, "volume": 16369.0}, {"date": "2025-02-06", "close": 11.28, "volume": 13691.0}, {"date": "2025-02-07", "close": 11.03, "volume": 19860.0}, {"date": "2025-02-10", "close": 11.09, "volume": 13098.0}, {"date": "2025-02-11", "close": 11.07, "volume": 14053.0}, {"date": "2025-02-12", "close": 11.02, "volume": 15147.0}, {"date": "2025-02-13", "close": 11.08, "volume": 8556.0}, {"date": "2025-02-14", "close": 10.95, "volume": 12249.0}, {"date": "2025-02-18", "close": 11.24, "volume": 22172.0}, {"date": "2025-02-19", "close": 11.67, "volume": 17053.0}, {"date": "2025-02-20", "close": 11.33, "volume": 14499.0}, {"date": "2025-02-21", "close": 10.52, "volume": 15365.0}, {"date": "2025-02-24", "close": 10.26, "volume": 10517.0}, {"date": "2025-02-25", "close": 10.15, "volume": 15185.0}, {"date": "2025-02-26", "close": 10.02, "volume": 18885.0}, {"date": "2025-02-27", "close": 9.81, "volume": 7574.0}, {"date": "2025-02-28", "close": 10.0, "volume": 8939.0}, {"date": "2025-03-03", "close": 9.66, "volume": 19364.0}, {"date": "2025-03-04", "close": 9.37, "volume": 35181.0}, {"date": "2025-03-05", "close": 9.37, "volume": 15413.0}, {"date": "2025-03-06", "close": 9.55, "volume": 12171.0}, {"date": "2025-03-07", "close": 9.41, "volume": 27395.0}, {"date": "2025-03-10", "close": 9.11, "volume": 24070.0}, {"date": "2025-03-11", "close": 9.2, "volume": 21041.0}, {"date": "2025-03-12", "close": 9.27, "volume": 35658.0}, {"date": "2025-03-13", "close": 8.51, "volume": 12241.0}, {"date": "2025-03-14", "close": 8.685, "volume": 6954.0}, {"date": "2025-03-17", "close": 8.45, "volume": 10895.0}, {"date": "2025-03-18", "close": 8.53, "volume": 13610.0}, {"date": "2025-03-19", "close": 8.76, "volume": 6565.0}, {"date": "2025-03-20", "close": 8.98, "volume": 23579.0}, {"date": "2025-03-21", "close": 8.92, "volume": 51458.0}, {"date": "2025-03-24", "close": 9.01, "volume": 10699.0}, {"date": "2025-03-25", "close": 8.5, "volume": 22515.0}, {"date": "2025-03-26", "close": 8.67, "volume": 7768.0}, {"date": "2025-03-27", "close": 9.03, "volume": 15218.0}, {"date": "2025-03-28", "close": 8.79, "volume": 5907.0}, {"date": "2025-03-31", "close": 8.67, "volume": 22419.0}, {"date": "2025-04-01", "close": 8.44, "volume": 8213.0}, {"date": "2025-04-02", "close": 8.61, "volume": 9351.0}, {"date": "2025-04-03", "close": 8.76, "volume": 44630.0}, {"date": "2025-04-04", "close": 9.4, "volume": 49325.0}, {"date": "2025-04-07", "close": 10.03, "volume": 62070.0}, {"date": "2025-04-08", "close": 8.98, "volume": 24861.0}, {"date": "2025-04-09", "close": 9.35, "volume": 38203.0}, {"date": "2025-04-10", "close": 8.63, "volume": 7437.0}, {"date": "2025-04-11", "close": 8.29, "volume": 16135.0}, {"date": "2025-04-14", "close": 8.79, "volume": 38339.0}, {"date": "2025-04-15", "close": 8.49, "volume": 10195.0}, {"date": "2025-04-16", "close": 8.41, "volume": 22914.0}, {"date": "2025-04-17", "close": 8.32, "volume": 9056.0}, {"date": "2025-04-21", "close": 8.09, "volume": 14226.0}, {"date": "2025-04-22", "close": 8.39, "volume": 10143.0}, {"date": "2025-04-23", "close": 8.68, "volume": 18148.0}, {"date": "2025-04-24", "close": 8.8, "volume": 17226.0}, {"date": "2025-04-25", "close": 8.51, "volume": 3791.0}, {"date": "2025-04-28", "close": 8.75, "volume": 9939.0}, {"date": "2025-04-29", "close": 8.9, "volume": 8139.0}, {"date": "2025-04-30", "close": 9.23, "volume": 23752.0}, {"date": "2025-05-01", "close": 8.59, "volume": 6941.0}, {"date": "2025-05-02", "close": 9.07, "volume": 10413.0}, {"date": "2025-05-05", "close": 8.89, "volume": 7981.0}, {"date": "2025-05-06", "close": 9.04, "volume": 5971.0}, {"date": "2025-05-07", "close": 9.12, "volume": 14851.0}, {"date": "2025-05-08", "close": 9.88, "volume": 13685.0}, {"date": "2025-05-09", "close": 9.35, "volume": 7194.0}, {"date": "2025-05-12", "close": 9.6, "volume": 14365.0}, {"date": "2025-05-13", "close": 9.65, "volume": 29809.0}, {"date": "2025-05-14", "close": 9.4, "volume": 27846.0}, {"date": "2025-05-15", "close": 9.09, "volume": 9592.0}, {"date": "2025-05-16", "close": 8.85, "volume": 16772.0}, {"date": "2025-05-19", "close": 8.76, "volume": 3959.0}, {"date": "2025-05-20", "close": 8.79, "volume": 6899.0}, {"date": "2025-05-21", "close": 8.81, "volume": 13237.0}, {"date": "2025-05-22", "close": 8.99, "volume": 15568.0}, {"date": "2025-05-23", "close": 8.77, "volume": 8399.0}, {"date": "2025-05-27", "close": 9.01, "volume": 7071.0}, {"date": "2025-05-28", "close": 8.86, "volume": 9903.0}, {"date": "2025-05-29", "close": 9.09, "volume": 9510.0}, {"date": "2025-05-30", "close": 9.05, "volume": 16182.0}, {"date": "2025-06-02", "close": 9.21, "volume": 9298.0}, {"date": "2025-06-03", "close": 9.29, "volume": 9408.0}, {"date": "2025-06-04", "close": 9.36, "volume": 10481.0}, {"date": "2025-06-05", "close": 9.47, "volume": 8351.0}, {"date": "2025-06-06", "close": 9.55, "volume": 18911.0}, {"date": "2025-06-09", "close": 9.57, "volume": 22734.0}, {"date": "2025-06-10", "close": 9.66, "volume": 13532.0}, {"date": "2025-06-11", "close": 10.0, "volume": 33332.0}, {"date": "2025-06-12", "close": 10.1, "volume": 30674.0}, {"date": "2025-06-13", "close": 9.95, "volume": 20256.0}, {"date": "2025-06-16", "close": 9.74, "volume": 13531.0}, {"date": "2025-06-17", "close": 9.7, "volume": 27962.0}, {"date": "2025-06-18", "close": 9.64, "volume": 18440.0}, {"date": "2025-06-20", "close": 9.64, "volume": 26037.0}, {"date": "2025-06-23", "close": 9.93, "volume": 18131.0}, {"date": "2025-06-24", "close": 9.88, "volume": 16216.0}, {"date": "2025-06-25", "close": 9.93, "volume": 18095.0}, {"date": "2025-06-26", "close": 9.93, "volume": 14904.0}, {"date": "2025-06-27", "close": 10.08, "volume": 98998.0}, {"date": "2025-06-30", "close": 9.83, "volume": 26262.0}, {"date": "2025-07-01", "close": 10.09, "volume": 28025.0}, {"date": "2025-07-02", "close": 10.1, "volume": 11675.0}, {"date": "2025-07-03", "close": 10.01, "volume": 20147.0}, {"date": "2025-07-07", "close": 9.82, "volume": 13118.0}, {"date": "2025-07-08", "close": 9.8, "volume": 22013.0}, {"date": "2025-07-09", "close": 10.03, "volume": 4540.0}, {"date": "2025-07-10", "close": 10.07, "volume": 13006.0}, {"date": "2025-07-11", "close": 9.73, "volume": 23736.0}, {"date": "2025-07-14", "close": 9.64, "volume": 8091.0}, {"date": "2025-07-15", "close": 9.28, "volume": 17764.0}, {"date": "2025-07-16", "close": 9.47, "volume": 47691.0}, {"date": "2025-07-17", "close": 9.37, "volume": 15776.0}, {"date": "2025-07-18", "close": 9.07, "volume": 11900.0}, {"date": "2025-07-21", "close": 8.85, "volume": 12950.0}, {"date": "2025-07-22", "close": 8.68, "volume": 16623.0}, {"date": "2025-07-23", "close": 9.13, "volume": 14857.0}, {"date": "2025-07-24", "close": 9.12, "volume": 7101.0}, {"date": "2025-07-25", "close": 9.1, "volume": 10805.0}, {"date": "2025-07-28", "close": 8.97, "volume": 9657.0}, {"date": "2025-07-29", "close": 8.75, "volume": 12678.0}, {"date": "2025-07-30", "close": 8.3, "volume": 11903.0}, {"date": "2025-07-31", "close": 7.9, "volume": 18506.0}, {"date": "2025-08-01", "close": 8.02, "volume": 30158.0}, {"date": "2025-08-04", "close": 8.22, "volume": 8400.0}, {"date": "2025-08-05", "close": 8.04, "volume": 12494.0}, {"date": "2025-08-06", "close": 7.87, "volume": 9062.0}, {"date": "2025-08-07", "close": 7.98, "volume": 7716.0}, {"date": "2025-08-08", "close": 8.02, "volume": 10965.0}, {"date": "2025-08-11", "close": 8.22, "volume": 11486.0}, {"date": "2025-08-12", "close": 8.25, "volume": 20724.0}, {"date": "2025-08-13", "close": 8.74, "volume": 22093.0}, {"date": "2025-08-14", "close": 8.39, "volume": 8974.0}, {"date": "2025-08-15", "close": 8.01, "volume": 11090.0}, {"date": "2025-08-18", "close": 8.34, "volume": 5698.0}, {"date": "2025-08-19", "close": 8.44, "volume": 31833.0}, {"date": "2025-08-20", "close": 8.39, "volume": 9163.0}, {"date": "2025-08-21", "close": 8.27, "volume": 3647.0}, {"date": "2025-08-22", "close": 8.47, "volume": 28702.0}, {"date": "2025-08-25", "close": 8.3, "volume": 23652.0}, {"date": "2025-08-26", "close": 8.15, "volume": 8475.0}, {"date": "2025-08-27", "close": 8.16, "volume": 10195.0}, {"date": "2025-08-28", "close": 8.06, "volume": 6485.0}, {"date": "2025-08-29", "close": 7.99, "volume": 7447.0}, {"date": "2025-09-02", "close": 7.77, "volume": 16346.0}, {"date": "2025-09-03", "close": 7.28, "volume": 28849.0}, {"date": "2025-09-04", "close": 7.4, "volume": 29217.0}, {"date": "2025-09-05", "close": 7.74, "volume": 19042.0}, {"date": "2025-09-08", "close": 7.97, "volume": 26903.0}, {"date": "2025-09-09", "close": 8.19, "volume": 18418.0}, {"date": "2025-09-10", "close": 8.32, "volume": 11185.0}, {"date": "2025-09-11", "close": 8.83, "volume": 22723.0}, {"date": "2025-09-12", "close": 8.53, "volume": 14221.0}, {"date": "2025-09-15", "close": 8.62, "volume": 22089.0}, {"date": "2025-09-16", "close": 8.49, "volume": 20210.0}, {"date": "2025-09-17", "close": 8.06, "volume": 32261.0}, {"date": "2025-09-18", "close": 8.24, "volume": 22963.0}, {"date": "2025-09-19", "close": 8.15, "volume": 68821.0}, {"date": "2025-09-22", "close": 7.99, "volume": 36608.0}, {"date": "2025-09-23", "close": 8.0, "volume": 15507.0}, {"date": "2025-09-24", "close": 8.06, "volume": 8809.0}, {"date": "2025-09-25", "close": 7.71, "volume": 21816.0}, {"date": "2025-09-26", "close": 7.86, "volume": 12321.0}, {"date": "2025-09-29", "close": 7.62, "volume": 4661.0}, {"date": "2025-09-30", "close": 7.55, "volume": 10270.0}, {"date": "2025-10-01", "close": 7.6, "volume": 12641.0}, {"date": "2025-10-02", "close": 7.3, "volume": 20372.0}, {"date": "2025-10-03", "close": 7.72, "volume": 9347.0}, {"date": "2025-10-06", "close": 7.66, "volume": 15696.0}, {"date": "2025-10-07", "close": 7.86, "volume": 17958.0}, {"date": "2025-10-08", "close": 7.86, "volume": 10677.0}, {"date": "2025-10-09", "close": 7.87, "volume": 20403.0}, {"date": "2025-10-10", "close": 7.6, "volume": 44711.0}, {"date": "2025-10-13", "close": 7.71, "volume": 31831.0}, {"date": "2025-10-14", "close": 7.45, "volume": 24938.0}, {"date": "2025-10-15", "close": 8.11, "volume": 87225.0}, {"date": "2025-10-16", "close": 8.1, "volume": 32791.0}, {"date": "2025-10-17", "close": 7.97, "volume": 18210.0}, {"date": "2025-10-20", "close": 7.81, "volume": 18655.0}, {"date": "2025-10-21", "close": 7.39, "volume": 29982.0}, {"date": "2025-10-22", "close": 8.01, "volume": 22070.0}, {"date": "2025-10-23", "close": 8.09, "volume": 25209.0}, {"date": "2025-10-24", "close": 8.1, "volume": 13057.0}, {"date": "2025-10-27", "close": 7.81, "volume": 18732.0}, {"date": "2025-10-28", "close": 7.88, "volume": 51122.0}, {"date": "2025-10-29", "close": 7.76, "volume": 18220.0}, {"date": "2025-10-30", "close": 8.16, "volume": 38183.0}, {"date": "2025-10-31", "close": 8.4, "volume": 29091.0}, {"date": "2025-11-03", "close": 8.45, "volume": 28341.0}, {"date": "2025-11-04", "close": 8.16, "volume": 12506.0}, {"date": "2025-11-05", "close": 8.49, "volume": 17370.0}, {"date": "2025-11-06", "close": 8.48, "volume": 15675.0}, {"date": "2025-11-07", "close": 8.67, "volume": 57403.0}, {"date": "2025-11-10", "close": 8.67, "volume": 24546.0}, {"date": "2025-11-11", "close": 7.95, "volume": 27637.0}, {"date": "2025-11-12", "close": 8.07, "volume": 16945.0}, {"date": "2025-11-13", "close": 8.31, "volume": 12718.0}, {"date": "2025-11-14", "close": 8.39, "volume": 13700.0}, {"date": "2025-11-17", "close": 8.04, "volume": 52408.0}, {"date": "2025-11-18", "close": 8.08, "volume": 33695.0}, {"date": "2025-11-19", "close": 8.21, "volume": 16627.0}, {"date": "2025-11-20", "close": 8.25, "volume": 16587.0}, {"date": "2025-11-21", "close": 8.36, "volume": 38953.0}, {"date": "2025-11-24", "close": 8.34, "volume": 13891.0}, {"date": "2025-11-25", "close": 8.38, "volume": 16570.0}, {"date": "2025-11-26", "close": 8.295, "volume": 21126.0}, {"date": "2025-11-28", "close": 8.27, "volume": 5351.0}, {"date": "2025-12-01", "close": 8.03, "volume": 12163.0}, {"date": "2025-12-02", "close": 8.08, "volume": 8408.0}, {"date": "2025-12-03", "close": 8.56, "volume": 19398.0}, {"date": "2025-12-04", "close": 8.69, "volume": 16899.0}, {"date": "2025-12-05", "close": 8.6, "volume": 13538.0}, {"date": "2025-12-08", "close": 8.48, "volume": 15536.0}, {"date": "2025-12-09", "close": 8.93, "volume": 64617.0}, {"date": "2025-12-10", "close": 9.18, "volume": 38191.0}, {"date": "2025-12-11", "close": 9.24, "volume": 21053.0}, {"date": "2025-12-12", "close": 9.2, "volume": 24272.0}, {"date": "2025-12-15", "close": 9.48, "volume": 13244.0}, {"date": "2025-12-16", "close": 9.67, "volume": 19008.0}, {"date": "2025-12-17", "close": 9.51, "volume": 13033.0}, {"date": "2025-12-18", "close": 9.57, "volume": 18273.0}, {"date": "2025-12-19", "close": 9.57, "volume": 48671.0}, {"date": "2025-12-22", "close": 9.31, "volume": 36676.0}, {"date": "2025-12-23", "close": 9.23, "volume": 6781.0}, {"date": "2025-12-24", "close": 9.17, "volume": 3845.0}, {"date": "2025-12-26", "close": 9.13, "volume": 14309.0}, {"date": "2025-12-29", "close": 9.31, "volume": 19246.0}, {"date": "2025-12-30", "close": 9.3, "volume": 17900.0}, {"date": "2025-12-31", "close": 9.33, "volume": 22050.0}, {"date": "2026-01-02", "close": 9.17, "volume": 11360.0}, {"date": "2026-01-05", "close": 8.965, "volume": 8712.0}, {"date": "2026-01-06", "close": 8.83, "volume": 8443.0}, {"date": "2026-01-07", "close": 9.04, "volume": 10478.0}, {"date": "2026-01-08", "close": 9.23, "volume": 14276.0}, {"date": "2026-01-09", "close": 9.16, "volume": 12374.0}, {"date": "2026-01-12", "close": 9.055, "volume": 8223.0}, {"date": "2026-01-13", "close": 9.4, "volume": 54013.0}, {"date": "2026-01-14", "close": 9.03, "volume": 13782.0}, {"date": "2026-01-15", "close": 9.14, "volume": 15202.0}, {"date": "2026-01-16", "close": 8.7, "volume": 15112.0}, {"date": "2026-01-20", "close": 8.47, "volume": 8293.0}, {"date": "2026-01-21", "close": 8.43, "volume": 15414.0}, {"date": "2026-01-22", "close": 8.24, "volume": 30968.0}, {"date": "2026-01-23", "close": 8.37, "volume": 13102.0}, {"date": "2026-01-26", "close": 7.98, "volume": 16983.0}, {"date": "2026-01-27", "close": 8.46, "volume": 28606.0}, {"date": "2026-01-28", "close": 8.32, "volume": 17394.0}, {"date": "2026-01-29", "close": 8.57, "volume": 20910.0}, {"date": "2026-01-30", "close": 8.63, "volume": 26943.0}, {"date": "2026-02-02", "close": 8.78, "volume": 14491.0}, {"date": "2026-02-03", "close": 8.47, "volume": 13981.0}, {"date": "2026-02-04", "close": 8.72, "volume": 20098.0}, {"date": "2026-02-05", "close": 8.82, "volume": 14868.0}, {"date": "2026-02-06", "close": 8.95, "volume": 28816.0}, {"date": "2026-02-09", "close": 8.93, "volume": 7120.0}, {"date": "2026-02-10", "close": 8.78, "volume": 15341.0}, {"date": "2026-02-11", "close": 8.51, "volume": 16277.0}, {"date": "2026-02-12", "close": 8.43, "volume": 22259.0}, {"date": "2026-02-13", "close": 8.575, "volume": 10838.0}, {"date": "2026-02-17", "close": 8.36, "volume": 11586.0}, {"date": "2026-02-18", "close": 8.42, "volume": 8179.0}, {"date": "2026-02-19", "close": 8.44, "volume": 8709.0}, {"date": "2026-02-20", "close": 8.315, "volume": 7335.0}, {"date": "2026-02-23", "close": 8.04, "volume": 11195.0}, {"date": "2026-02-24", "close": 8.04, "volume": 7453.0}, {"date": "2026-02-25", "close": 8.48, "volume": 11547.0}, {"date": "2026-02-26", "close": 8.43, "volume": 6925.0}, {"date": "2026-02-27", "close": 8.1, "volume": 13704.0}, {"date": "2026-03-02", "close": 8.16, "volume": 10576.0}, {"date": "2026-03-03", "close": 8.26, "volume": 8915.0}, {"date": "2026-03-04", "close": 8.41, "volume": 7234.0}, {"date": "2026-03-05", "close": 8.09, "volume": 8244.0}, {"date": "2026-03-06", "close": 8.0, "volume": 10922.0}, {"date": "2026-03-09", "close": 8.27, "volume": 18606.0}, {"date": "2026-03-10", "close": 7.72, "volume": 21496.0}, {"date": "2026-03-11", "close": 7.56, "volume": 21396.0}, {"date": "2026-03-12", "close": 7.57, "volume": 19266.0}, {"date": "2026-03-13", "close": 7.53, "volume": 36091.0}, {"date": "2026-03-16", "close": 7.98, "volume": 77340.0}, {"date": "2026-03-17", "close": 8.05, "volume": 18578.0}, {"date": "2026-03-18", "close": 7.68, "volume": 16234.0}, {"date": "2026-03-19", "close": 7.7, "volume": 8744.0}, {"date": "2026-03-20", "close": 7.87, "volume": 58176.0}, {"date": "2026-03-23", "close": 7.72, "volume": 43186.0}, {"date": "2026-03-24", "close": 7.72, "volume": 13838.0}, {"date": "2026-03-25", "close": 7.62, "volume": 17230.0}, {"date": "2026-03-26", "close": 7.77, "volume": 13077.0}, {"date": "2026-03-27", "close": 7.6, "volume": 8498.0}, {"date": "2026-03-30", "close": 7.78, "volume": 16972.0}, {"date": "2026-03-31", "close": 7.73, "volume": 13449.0}, {"date": "2026-04-01", "close": 7.74, "volume": 6412.0}, {"date": "2026-04-02", "close": 7.74, "volume": 9538.0}, {"date": "2026-04-06", "close": 7.74, "volume": 16135.0}, {"date": "2026-04-07", "close": 7.66, "volume": 21549.0}, {"date": "2026-04-08", "close": 7.92, "volume": 24676.0}, {"date": "2026-04-09", "close": 8.35, "volume": 16602.0}, {"date": "2026-04-10", "close": 8.24, "volume": 12635.0}, {"date": "2026-04-13", "close": 8.46, "volume": 14357.0}, {"date": "2026-04-14", "close": 8.45, "volume": 35965.0}, {"date": "2026-04-15", "close": 8.475, "volume": 18703.0}, {"date": "2026-04-16", "close": 8.49, "volume": 9014.0}, {"date": "2026-04-17", "close": 8.65, "volume": 23753.0}, {"date": "2026-04-20", "close": 8.78, "volume": 16824.0}, {"date": "2026-04-21", "close": 8.56, "volume": 28886.0}, {"date": "2026-04-22", "close": 8.65, "volume": 13222.0}, {"date": "2026-04-23", "close": 8.43, "volume": 11957.0}, {"date": "2026-04-24", "close": 8.47, "volume": 7764.0}, {"date": "2026-04-27", "close": 8.6, "volume": 56044.0}, {"date": "2026-04-28", "close": 8.95, "volume": 13770.0}, {"date": "2026-04-29", "close": 9.12, "volume": 53957.0}, {"date": "2026-04-30", "close": 9.08, "volume": 48812.0}, {"date": "2026-05-01", "close": 9.49, "volume": 41376.0}, {"date": "2026-05-04", "close": 9.91, "volume": 45060.0}, {"date": "2026-05-05", "close": 9.92, "volume": 36091.0}, {"date": "2026-05-06", "close": 10.18, "volume": 31865.0}, {"date": "2026-05-07", "close": 10.27, "volume": 42873.0}, {"date": "2026-05-08", "close": 10.17, "volume": 40985.0}, {"date": "2026-05-11", "close": 9.9, "volume": 31509.0}, {"date": "2026-05-12", "close": 9.63, "volume": 23454.0}, {"date": "2026-05-13", "close": 9.71, "volume": 26834.0}, {"date": "2026-05-14", "close": 10.17, "volume": 48466.0}, {"date": "2026-05-15", "close": 9.89, "volume": 63436.0}, {"date": "2026-05-18", "close": 10.25, "volume": 26393.0}, {"date": "2026-05-19", "close": 10.3, "volume": 14272.0}, {"date": "2026-05-20", "close": 9.9, "volume": 80970.0}, {"date": "2026-05-21", "close": 9.85, "volume": 18953.0}, {"date": "2026-05-22", "close": 9.57, "volume": 12673.0}, {"date": "2026-05-26", "close": 9.59, "volume": 33749.0}, {"date": "2026-05-27", "close": 9.73, "volume": 13172.0}, {"date": "2026-05-28", "close": 9.84, "volume": 17491.0}, {"date": "2026-05-29", "close": 9.86, "volume": 9894.0}, {"date": "2026-06-01", "close": 9.78, "volume": 8446.0}, {"date": "2026-06-02", "close": 9.48, "volume": 12217.0}, {"date": "2026-06-03", "close": 9.15, "volume": 22824.0}, {"date": "2026-06-04", "close": 9.23, "volume": 4145.0}, {"date": "2026-06-05", "close": 9.43, "volume": 18834.0}, {"date": "2026-06-08", "close": 9.0, "volume": 20159.0}, {"date": "2026-06-09", "close": 9.24, "volume": 11089.0}, {"date": "2026-06-10", "close": 9.65, "volume": 32551.0}, {"date": "2026-06-11", "close": 9.58, "volume": 14915.0}, {"date": "2026-06-12", "close": 9.53, "volume": 16462.0}, {"date": "2026-06-15", "close": 9.58, "volume": 9775.0}, {"date": "2026-06-16", "close": 9.58, "volume": 55034.0}, {"date": "2026-06-17", "close": 9.65, "volume": 32282.0}, {"date": "2026-06-18", "close": 9.74, "volume": 42514.0}, {"date": "2026-06-22", "close": 9.53, "volume": 14236.0}, {"date": "2026-06-23", "close": 9.6, "volume": 7621.0}, {"date": "2026-06-24", "close": 9.54, "volume": 12300.0}, {"date": "2026-06-25", "close": 9.5, "volume": 13226.0}, {"date": "2026-06-26", "close": 10.0, "volume": 126182.0}, {"date": "2026-06-29", "close": 9.53, "volume": 38047.0}, {"date": "2026-06-30", "close": 9.595, "volume": 17422.0}, {"date": "2026-07-01", "close": 9.62, "volume": 36848.0}, {"date": "2026-07-02", "close": 9.62, "volume": 14393.0}, {"date": "2026-07-06", "close": 9.3, "volume": 36070.0}, {"date": "2026-07-07", "close": 9.0, "volume": 18105.0}, {"date": "2026-07-08", "close": 9.19, "volume": 14641.0}, {"date": "2026-07-09", "close": 9.18, "volume": 10775.0}, {"date": "2026-07-10", "close": 9.26, "volume": 4753.0}, {"date": "2026-07-13", "close": 9.03, "volume": 24705.0}, {"date": "2026-07-14", "close": 9.5, "volume": 19861.0}, {"date": "2026-07-15", "close": 9.63, "volume": 41413.0}, {"date": "2026-07-16", "close": 9.28, "volume": 26902.0}, {"date": "2026-07-17", "close": 9.09, "volume": 15071.0}, {"date": "2026-07-20", "close": 8.97, "volume": 19669.0}, {"date": "2026-07-21", "close": 9.11, "volume": 17290.0}, {"date": "2026-07-22", "close": 9.27, "volume": 22455.0}, {"date": "2026-07-23", "close": 9.43, "volume": 15536.0}, {"date": "2026-07-24", "close": 9.45, "volume": 12796.0}, {"date": "2026-07-27", "close": 9.27, "volume": 20997.0}, {"date": "2026-07-28", "close": 9.545, "volume": 16532.0}, {"date": "2026-07-29", "close": 9.62, "volume": 41724.0}, {"date": "2026-07-30", "close": 9.57, "volume": 17269.0}, {"date": "2026-07-31", "close": 9.32, "volume": 23722.0}, {"date": "2026-08-03", "close": 9.6, "volume": 13172.0}, {"date": "2026-08-04", "close": 9.31, "volume": 22250.0}, {"date": "2026-08-05", "close": 9.18, "volume": 13071.0}, {"date": "2026-08-06", "close": 9.57, "volume": 22244.0}, {"date": "2026-08-07", "close": 9.48, "volume": 13674.0}, {"date": "2026-08-10", "close": 9.25, "volume": 17817.0}, {"date": "2026-08-11", "close": 9.2, "volume": 9259.0}, {"date": "2026-08-12", "close": 9.52, "volume": 21783.0}, {"date": "2026-08-13", "close": 9.64, "volume": 16058.0}, {"date": "2026-08-14", "close": 9.51, "volume": 12015.0}, {"date": "2026-08-17", "close": 9.19, "volume": 16097.0}, {"date": "2026-08-18", "close": 9.16, "volume": 10095.0}, {"date": "2026-08-19", "close": 9.24, "volume": 18553.0}, {"date": "2026-08-20", "close": 9.26, "volume": 13536.0}, {"date": "2026-08-21", "close": 9.3, "volume": 8978.0}, {"date": "2026-08-24", "close": 9.16, "volume": 21315.0}, {"date": "2026-08-25", "close": 9.29, "volume": 16040.0}, {"date": "2026-08-26", "close": 9.46, "volume": 22917.0}, {"date": "2026-08-27", "close": 9.375, "volume": 16290.0}, {"date": "2026-08-28", "close": 9.42, "volume": 18680.0}, {"date": "2026-08-31", "close": 9.23, "volume": 15455.0}, {"date": "2026-09-01", "close": 9.24, "volume": 23048.0}, {"date": "2026-09-02", "close": 9.29, "volume": 42211.0}, {"date": "2026-09-03", "close": 8.81, "volume": 51060.0}, {"date": "2026-09-04", "close": 9.4, "volume": 26210.0}, {"date": "2026-09-08", "close": 9.07, "volume": 43478.0}, {"date": "2026-09-09", "close": 9.2, "volume": 19828.0}, {"date": "2026-09-10", "close": 9.37, "volume": 29224.0}, {"date": "2026-09-11", "close": 9.43, "volume": 25402.0}, {"date": "2026-09-14", "close": 9.55, "volume": 28907.0}, {"date": "2026-09-15", "close": 9.46, "volume": 21152.0}, {"date": "2026-09-16", "close": 9.49, "volume": 21830.0}, {"date": "2026-09-17", "close": 9.64, "volume": 21528.0}, {"date": "2026-09-18", "close": 9.34, "volume": 86654.0}], "refreshing": true}