{"ticker": "KINS", "overview": {"cik": "33992", "ticker": "KINS", "name": "KINGSTONE COMPANIES, INC.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000118", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-16", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000115", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001021771-26-000113", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K RE CHANGE IN ACCOUNTANTS", "accession": "0001021771-26-000111", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "ANNUAL MEETING", "accession": "0001021771-26-000106", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000033992-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000033992-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "8-K DATED JULY 23, 2026 RE DIVIDEND", "accession": "0001021771-26-000103", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000100", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-25", "title": "Proxy statement", "accession": "0000033992-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001021771-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001021771-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "8-K RE SHARE REPURCHASE PROGRAM", "accession": "0001021771-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001021771-26-000070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000033992-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000033992-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "8-K DATED APRIL 17, 2026 RE M. GOLDEN EMPLOYMENT AGREEMENT", "accession": "0001021771-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "FORM 4", "accession": "0001021771-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001021771-26-000047", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000046", "price_sensitive": true}, {"form": "144", "date": "2026-04-16", "title": "Notice of proposed sale", "accession": "0001671006-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000036", "price_sensitive": true}, {"form": "4/A", "date": "2026-03-16", "title": "FORM 4/A", "accession": "0001021771-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001021771-26-000030", "price_sensitive": false}]}, "description": "KINGSTONE COMPANIES, INC. trades as KINS on the NASDAQ and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 372 insider filings for the company, from July 2009 to May 2026. Across those, 15 insiders disclosed 115 open-market purchases totalling $3.27M against 27 sales totalling $9.11M. The most recent filing on record is dated 25 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 115, "buy_sum": 3270686.4818, "sell_n": 27, "sell_sum": 9111204.096, "net": -5840517.614200001, "insiders": 15, "first_date": "2009-07-07", "last_date": "2026-05-29"}, "metrics": {"ticker": "KINS", "has_prices": true, "as_of": "2026-09-18", "last": 19.11, "prev_close": 19.94, "change": -0.8300000000000018, "change_pct": -0.041624874623871704, "session_volume": 144585.0, "vwap_5": 19.694560576586028, "vwap_20": 19.75294801813713, "vwap_60": 19.596775159802814, "vwap_250": 16.52500863470267, "high_52w": 20.8, "low_52w": 14.08, "avg_volume_20": 97159.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001021771-26-000113", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Randy L. Patten", "who_key": "Patten Randy L", "role": "CFO, VP and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 106657.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886959/000102177126000113/0001021771-26-000113-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0001021771-26-000095", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Minlei Chen", "who_key": "Chen Minlei", "role": "Chief Actuary and Senior VP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19099.780000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000095/0001021771-26-000095-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001021771-26-000086", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Thomas Newgarden", "who_key": "Newgarden Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 212957.6, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director buys $213K of KINS", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000086/0001021771-26-000086-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226963}, {"id": "0001021771-26-000070", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Thomas Newgarden", "who_key": "Newgarden Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 440456.88, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board insider adds $440K of KINS", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000070/0001021771-26-000070-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001021771-26-000047", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "William L. Yankus", "who_key": "Yankus William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 243000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director sells $243K of KINS", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000047/0001021771-26-000047-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288883}, {"id": "0001021771-26-000051", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Victor J. Brodsky", "who_key": "BRODSKY VICTOR J", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40744.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000051/0001021771-26-000051-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290323}, {"id": "0001021771-26-000022", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Victor J. Brodsky", "who_key": "BRODSKY VICTOR J", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13967.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000022/0001021771-26-000022-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}, {"id": "0001021771-26-000024", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Randy L. Patten", "who_key": "Patten Randy L", "role": "CFO, VP and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7190.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000024/0001021771-26-000024-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}, {"id": "0001021771-26-000026", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Minlei Chen", "who_key": "Chen Minlei", "role": "Chief Actuary and Senior VP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24993.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000026/0001021771-26-000026-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}, {"id": "0001021771-26-000032", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Minlei Chen", "who_key": "Chen Minlei", "role": "Chief Actuary and Senior VP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32492.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000032/0001021771-26-000032-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}, {"id": "0001021771-26-000012", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Meryl S. Golden", "who_key": "Golden Meryl S.", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 151433.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000012/0001021771-26-000012-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428563}, {"id": "0001021771-26-000002", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Thomas Newgarden", "who_key": "Newgarden Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000002/0001021771-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001021771-26-000004", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Floyd R. Tupper", "who_key": "Tupper Floyd R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000004/0001021771-26-000004-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001021771-26-000006", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Pranav Pasricha", "who_key": "Pasricha Pranav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000006/0001021771-26-000006-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001021771-26-000008", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "William L. Yankus", "who_key": "Yankus William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000008/0001021771-26-000008-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001021771-26-000010", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Manmohan Singh", "who_key": "Singh Manmohan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000010/0001021771-26-000010-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001021771-25-000125", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Randy L. Patten", "who_key": "Patten Randy L", "role": "CFO, VP and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000125/0001021771-25-000125-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625843}, {"id": "0001021771-25-000121", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Pranav Pasricha", "who_key": "Pasricha Pranav", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000121/0001021771-25-000121-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634483}, {"id": "0001021771-25-000094", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Minlei Chen", "who_key": "Chen Minlei", "role": "Chief Actuary and Senior VP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000094/0001021771-25-000094-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723763}, {"id": "0001021771-25-000089", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Thomas Newgarden", "who_key": "Newgarden Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 209625.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board insider adds $210K of KINS", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000089/0001021771-25-000089-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755443}, {"id": "0001021771-25-000085", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Meryl S. Golden", "who_key": "Golden Meryl S.", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 79650.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000085/0001021771-25-000085-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762643}, {"id": "0001021771-25-000087", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Meryl S. Golden", "who_key": "Golden Meryl S.", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 79650.0, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Chief exec picks up $80K of KINS", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000087/0001021771-25-000087-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762643}, {"id": "0001021771-25-000083", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Thomas Newgarden", "who_key": "Newgarden Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 177247.4, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whole bench is buying KINS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000083/0001021771-25-000083-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764083}, {"id": "0001021771-25-000081", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Carla D'Andre", "who_key": "D'Andre Carla", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 87350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board member offloads $87K of KINS", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000081/0001021771-25-000081-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771283}, {"id": "0001021771-25-000071", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Victor J. Brodsky", "who_key": "BRODSKY VICTOR J", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000071/0001021771-25-000071-index.htm", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 815923}, {"id": "0001021771-25-000054", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Jennifer Gravelle", "who_key": "GRAVELLE JENNIFER", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000054/0001021771-25-000054-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877843}, {"id": "0001021771-25-000056", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Minlei Chen", "who_key": "Chen Minlei", "role": "Chief Actuary and Senior VP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000056/0001021771-25-000056-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877843}, {"id": "0001021771-26-000030", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Minlei Chen", "who_key": "Chen Minlei", "role": "Chief Actuary, Senior VP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7501.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000030/0001021771-26-000030-index.htm", "trade_date": "2025-01-26", "timestamp": "2025-01-26", "mins": 929683}, {"id": "0001021771-25-000024", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Jennifer Gravelle", "who_key": "GRAVELLE JENNIFER", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30946.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000024/0001021771-25-000024-index.htm", "trade_date": "2025-01-17", "timestamp": "2025-01-17", "mins": 942643}, {"id": "0001021771-25-000004", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Meryl S. Golden", "who_key": "Golden Meryl S.", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 432064.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on KINS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000004/0001021771-25-000004-index.htm", "trade_date": "2025-01-03", "timestamp": "2025-01-03", "mins": 962803}], "recent_buys": [{"id": "0001021771-26-000086", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Thomas Newgarden", "who_key": "Newgarden Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 212957.6, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director buys $213K of KINS", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000086/0001021771-26-000086-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226963}, {"id": "0001021771-26-000070", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Thomas Newgarden", "who_key": "Newgarden Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 440456.88, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board insider adds $440K of KINS", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000070/0001021771-26-000070-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001021771-25-000089", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Thomas Newgarden", "who_key": "Newgarden Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 209625.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board insider adds $210K of KINS", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000089/0001021771-25-000089-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755443}, {"id": "0001021771-25-000087", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Meryl S. Golden", "who_key": "Golden Meryl S.", "role": "CEO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 79650.0, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Chief exec picks up $80K of KINS", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000087/0001021771-25-000087-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762643}, {"id": "0001021771-25-000083", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Thomas Newgarden", "who_key": "Newgarden Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 177247.4, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whole bench is buying KINS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000083/0001021771-25-000083-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764083}, {"id": "0001021771-24-000209", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Thomas Newgarden", "who_key": "Newgarden Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 194537.28, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KINS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177124000209/0001021771-24-000209-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024723}, {"id": "0001021771-24-000205", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Minlei Chen", "who_key": "Chen Minlei", "role": "Chief Actuary and Senior VP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11120.0, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "3 insiders now buying KINS", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177124000205/0001021771-24-000205-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033363}, {"id": "0001021771-24-000203", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Carla D'Andre", "who_key": "D'Andre Carla", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43920.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "That makes 4 insiders into KINS", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177124000203/0001021771-24-000203-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033363}, {"id": "0001021771-24-000197", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Timothy P. McFadden", "who_key": "MCFADDEN TIMOTHY P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5305.0, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whole bench is buying KINS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177124000197/0001021771-24-000197-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033363}, {"id": "0001021771-23-000084", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Meryl S. Golden", "who_key": "Golden Meryl S.", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9058.2991, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KINS draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177123000084/0001021771-23-000084-index.htm", "trade_date": "2023-08-30", "timestamp": "2023-08-30", "mins": 1671283}, {"id": "0001021771-23-000080", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Meryl S. Golden", "who_key": "Golden Meryl S.", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11507.2268, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whole bench is buying KINS \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177123000080/0001021771-23-000080-index.htm", "trade_date": "2023-08-28", "timestamp": "2023-08-28", "mins": 1674163}, {"id": "0001021771-23-000078", "src": "INSIDERS", "ticker": "KINS", "cik": "33992", "company": "KINGSTONE COMPANIES, INC.", "company_raw": "KINGSTONE COMPANIES, INC.", "who": "Meryl S. Golden", "who_key": "Golden Meryl S.", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10468.6764, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whole bench is buying KINS \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177123000078/0001021771-23-000078-index.htm", "trade_date": "2023-08-24", "timestamp": "2023-08-24", "mins": 1679923}], "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": "Kingstone Companies, Inc - Common Stock", "new_value": "KINGSTONE COMPANIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000033992", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000033992", "applied": 1, "detected_at": "2026-10-25T18:38:58.535059"}]}, "key_people": [{"who": "Barry Goldstein", "who_key": "GOLDSTEIN BARRY", "role": "President, COB and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 485459.852, "sold": 4827016.636, "net": -4341556.784, "trades": 58, "top_score": 54.7, "lean": "selling", "history": [{"action": "BUY", "amount": 36911.159999999996, "date": "2019-12-18", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000156761919023367/0001567619-19-023367-index.htm"}, {"action": "BUY", "amount": 23730.0, "date": "2019-11-19", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000156761919021961/0001567619-19-021961-index.htm"}, {"action": "BUY", "amount": 37298.76, "date": "2019-11-15", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000156761919021706/0001567619-19-021706-index.htm"}, {"action": "BUY", "amount": 48531.5, "date": "2019-08-22", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000156761919017488/0001567619-19-017488-index.htm"}, {"action": "BUY", "amount": 36985.0, "date": "2019-08-19", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000156761919017294/0001567619-19-017294-index.htm"}, {"action": "BUY", "amount": 11580.0, "date": "2019-08-15", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000156761919017131/0001567619-19-017131-index.htm"}, {"action": "SELL", "amount": 457617.78, "date": "2019-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000165495419000791/0001654954-19-000791-index.htm"}, {"action": "SELL", "amount": 384.0, "date": "2019-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000165495419000704/0001654954-19-000704-index.htm"}, {"action": "SELL", "amount": 28350.268599999996, "date": "2019-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000165495419000613/0001654954-19-000613-index.htm"}, {"action": "SELL", "amount": 98021.63699999999, "date": "2019-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000165495419000531/0001654954-19-000531-index.htm"}, {"action": "SELL", "amount": 145228.8495, "date": "2019-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000165495419000435/0001654954-19-000435-index.htm"}, {"action": "SELL", "amount": 182299.962, "date": "2019-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000165495419000305/0001654954-19-000305-index.htm"}, {"action": "SELL", "amount": 194097.7077, "date": "2019-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000165495419000239/0001654954-19-000239-index.htm"}, {"action": "SELL", "amount": 226916.3412, "date": "2019-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000165495419000122/0001654954-19-000122-index.htm"}, {"action": "BUY", "amount": 61113.2, "date": "2018-03-20", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036118014305/0001140361-18-014305-index.htm"}, {"action": "SELL", "amount": 434451.03, "date": "2017-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036117007706/0001140361-17-007706-index.htm"}, {"action": "SELL", "amount": 3059649.06, "date": "2017-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036117003943/0001140361-17-003943-index.htm"}, {"action": "BUY", "amount": 4555.0, "date": "2016-05-26", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036116067338/0001140361-16-067338-index.htm"}, {"action": "BUY", "amount": 8208.0, "date": "2016-05-24", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036116066830/0001140361-16-066830-index.htm"}, {"action": "BUY", "amount": 9828.0, "date": "2016-05-19", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036116066356/0001140361-16-066356-index.htm"}, {"action": "BUY", "amount": 12437.983999999999, "date": "2016-03-21", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036116058844/0001140361-16-058844-index.htm"}, {"action": "BUY", "amount": 1910.0, "date": "2015-03-30", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036115013634/0001140361-15-013634-index.htm"}, {"action": "BUY", "amount": 8000.0, "date": "2014-12-26", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036114046522/0001140361-14-046522-index.htm"}, {"action": "BUY", "amount": 7970.0, "date": "2014-09-23", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036114036346/0001140361-14-036346-index.htm"}, {"action": "BUY", "amount": 7370.0, "date": "2014-09-03", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036114034718/0001140361-14-034718-index.htm"}], "latest": {"action": "BUY", "amount": 36911.159999999996, "date": "2019-12-18", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000156761919023367/0001567619-19-023367-index.htm"}}, {"who": "Jack D. Seibald", "who_key": "Seibald Jack D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1759938.24, "net": -1759938.24, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 940765.8, "date": "2017-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036117007714/0001140361-17-007714-index.htm"}, {"action": "SELL", "amount": 801132.54, "date": "2017-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036117004124/0001140361-17-004124-index.htm"}, {"action": "SELL", "amount": 18039.9, "date": "2012-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036112032067/0001140361-12-032067-index.htm"}], "latest": {"action": "SELL", "amount": 940765.8, "date": "2017-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036117007714/0001140361-17-007714-index.htm"}}, {"who": "Thomas Newgarden", "who_key": "Newgarden Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1234824.16, "sold": 0, "net": 1234824.16, "trades": 5, "top_score": 50.9, "lean": "buying", "history": [{"action": "BUY", "amount": 212957.6, "date": "2026-05-29", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000086/0001021771-26-000086-index.htm"}, {"action": "BUY", "amount": 440456.88, "date": "2026-05-13", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000070/0001021771-26-000070-index.htm"}, {"action": "BUY", "amount": 209625.0, "date": "2025-05-27", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000089/0001021771-25-000089-index.htm"}, {"action": "BUY", "amount": 177247.4, "date": "2025-05-21", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177125000083/0001021771-25-000083-index.htm"}, {"action": "BUY", "amount": 194537.28, "date": "2024-11-21", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177124000209/0001021771-24-000209-index.htm"}], "latest": {"action": "BUY", "amount": 212957.6, "date": "2026-05-29", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000086/0001021771-26-000086-index.htm"}}, {"who": "Jay M. Haft", "who_key": "HAFT JAY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 35000.0, "sold": 948366.1200000001, "net": -913366.1200000001, "trades": 4, "top_score": 30.7, "lean": "selling", "history": [{"action": "BUY", "amount": 17000.0, "date": "2019-06-25", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000165495419007738/0001654954-19-007738-index.htm"}, {"action": "BUY", "amount": 18000.0, "date": "2019-05-20", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000165495419006473/0001654954-19-006473-index.htm"}, {"action": "SELL", "amount": 511415.58, "date": "2017-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036117007711/0001140361-17-007711-index.htm"}, {"action": "SELL", "amount": 436950.54000000004, "date": "2017-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036117003873/0001140361-17-003873-index.htm"}], "latest": {"action": "BUY", "amount": 17000.0, "date": "2019-06-25", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000165495419007738/0001654954-19-007738-index.htm"}}, {"who": "Floyd R. Tupper", "who_key": "Tupper Floyd R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 289091.5475, "sold": 566359.56, "net": -277268.01250000007, "trades": 25, "top_score": 37.1, "lean": "selling", "history": [{"action": "BUY", "amount": 1544.3999999999999, "date": "2020-03-18", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000156761920006675/0001567619-20-006675-index.htm"}, {"action": "BUY", "amount": 5285.5, "date": "2019-12-30", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000156761919023746/0001567619-19-023746-index.htm"}, {"action": "BUY", "amount": 16350.0, "date": "2019-06-07", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000165495419007158/0001654954-19-007158-index.htm"}, {"action": "BUY", "amount": 18100.0, "date": "2019-05-13", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000165495419006004/0001654954-19-006004-index.htm"}, {"action": "BUY", "amount": 69019.3875, "date": "2018-03-20", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036118014298/0001140361-18-014298-index.htm"}, {"action": "BUY", "amount": 17385.8, "date": "2018-03-19", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036118014279/0001140361-18-014279-index.htm"}, {"action": "SELL", "amount": 309837.45, "date": "2017-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036117007709/0001140361-17-007709-index.htm"}, {"action": "SELL", "amount": 256522.11000000002, "date": "2017-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036117003867/0001140361-17-003867-index.htm"}, {"action": "BUY", "amount": 8950.0, "date": "2016-05-19", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036116066391/0001140361-16-066391-index.htm"}, {"action": "BUY", "amount": 15168.32, "date": "2016-05-17", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036116066098/0001140361-16-066098-index.htm"}, {"action": "BUY", "amount": 8090.0, "date": "2015-08-17", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036115032589/0001140361-15-032589-index.htm"}, {"action": "BUY", "amount": 3710.0, "date": "2015-06-03", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036115023186/0001140361-15-023186-index.htm"}, {"action": "BUY", "amount": 7620.0, "date": "2015-05-20", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036115021300/0001140361-15-021300-index.htm"}, {"action": "BUY", "amount": 6816.1900000000005, "date": "2015-01-23", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036115002638/0001140361-15-002638-index.htm"}, {"action": "BUY", "amount": 6947.72, "date": "2015-01-22", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036115002512/0001140361-15-002512-index.htm"}, {"action": "BUY", "amount": 8580.0, "date": "2015-01-06", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036115000944/0001140361-15-000944-index.htm"}, {"action": "BUY", "amount": 2385.0, "date": "2014-12-17", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036114045713/0001140361-14-045713-index.htm"}, {"action": "BUY", "amount": 19560.0, "date": "2014-10-06", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036114037431/0001140361-14-037431-index.htm"}, {"action": "BUY", "amount": 7292.55, "date": "2014-09-23", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036114036355/0001140361-14-036355-index.htm"}, {"action": "BUY", "amount": 9455.3, "date": "2014-09-08", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036114035073/0001140361-14-035073-index.htm"}, {"action": "BUY", "amount": 12783.0, "date": "2014-09-04", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036114034918/0001140361-14-034918-index.htm"}, {"action": "BUY", "amount": 20227.5, "date": "2014-09-03", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036114034720/0001140361-14-034720-index.htm"}, {"action": "BUY", "amount": 9892.800000000001, "date": "2014-08-29", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036114034521/0001140361-14-034521-index.htm"}, {"action": "BUY", "amount": 7100.0, "date": "2014-08-25", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036114034088/0001140361-14-034088-index.htm"}, {"action": "BUY", "amount": 6828.08, "date": "2014-08-21", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036114033768/0001140361-14-033768-index.htm"}], "latest": {"action": "BUY", "amount": 1544.3999999999999, "date": "2020-03-18", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000156761920006675/0001567619-20-006675-index.htm"}}, {"who": "Dale A. Thatcher", "who_key": "THATCHER DALE A", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 600000.0, "sold": 0, "net": 600000.0, "trades": 2, "top_score": 59.4, "lean": "buying", "history": [{"action": "BUY", "amount": 225000.0, "date": "2019-05-13", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000165495419006006/0001654954-19-006006-index.htm"}, {"action": "BUY", "amount": 375000.0, "date": "2018-03-20", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036118014284/0001140361-18-014284-index.htm"}], "latest": {"action": "BUY", "amount": 225000.0, "date": "2019-05-13", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000165495419006006/0001654954-19-006006-index.htm"}}, {"who": "William L. Yankus", "who_key": "Yankus William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 115820.0, "sold": 408893.54000000004, "net": -293073.54000000004, "trades": 7, "top_score": 38.6, "lean": "selling", "history": [{"action": "SELL", "amount": 243000.0, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000047/0001021771-26-000047-index.htm"}, {"action": "SELL", "amount": 165893.54, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177124000216/0001021771-24-000216-index.htm"}, {"action": "BUY", "amount": 15172.000000000002, "date": "2020-12-08", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000156761920020801/0001567619-20-020801-index.htm"}, {"action": "BUY", "amount": 16650.0, "date": "2020-11-24", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000156761920020404/0001567619-20-020404-index.htm"}, {"action": "BUY", "amount": 18068.0, "date": "2019-05-13", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000165495419005935/0001654954-19-005935-index.htm"}, {"action": "BUY", "amount": 32140.0, "date": "2018-11-30", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000165495418013532/0001654954-18-013532-index.htm"}, {"action": "BUY", "amount": 33790.0, "date": "2018-03-21", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036118014618/0001140361-18-014618-index.htm"}], "latest": {"action": "SELL", "amount": 243000.0, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000102177126000047/0001021771-26-000047-index.htm"}}, {"who": "Michael Feinsod", "who_key": "FEINSOD MICHAEL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 25790.0, "sold": 325846.0, "net": -300056.0, "trades": 9, "top_score": 31.8, "lean": "selling", "history": [{"action": "SELL", "amount": 116768.0, "date": "2015-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036115000357/0001140361-15-000357-index.htm"}, {"action": "SELL", "amount": 16952.0, "date": "2014-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036114046736/0001140361-14-046736-index.htm"}, {"action": "SELL", "amount": 96006.00000000001, "date": "2014-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036114046657/0001140361-14-046657-index.htm"}, {"action": "SELL", "amount": 96120.0, "date": "2014-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036114046524/0001140361-14-046524-index.htm"}, {"action": "BUY", "amount": 3470.0, "date": "2012-01-30", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036112004336/0001140361-12-004336-index.htm"}, {"action": "BUY", "amount": 3130.0, "date": "2011-08-19", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036111043080/0001140361-11-043080-index.htm"}, {"action": "BUY", "amount": 2990.0, "date": "2011-06-30", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036111035331/0001140361-11-035331-index.htm"}, {"action": "BUY", "amount": 6900.0, "date": "2011-04-05", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036111021084/0001140361-11-021084-index.htm"}, {"action": "BUY", "amount": 9300.0, "date": "2009-12-03", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036109028004/0001140361-09-028004-index.htm"}], "latest": {"action": "SELL", "amount": 116768.0, "date": "2015-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33992/000114036115000357/0001140361-15-000357-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000118", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-16", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000115", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001021771-26-000113", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K RE CHANGE IN ACCOUNTANTS", "accession": "0001021771-26-000111", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "ANNUAL MEETING", "accession": "0001021771-26-000106", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000033992-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000033992-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "8-K DATED JULY 23, 2026 RE DIVIDEND", "accession": "0001021771-26-000103", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000100", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-25", "title": "Proxy statement", "accession": "0000033992-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001021771-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001021771-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "8-K RE SHARE REPURCHASE PROGRAM", "accession": "0001021771-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001021771-26-000070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000033992-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000033992-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "8-K DATED APRIL 17, 2026 RE M. GOLDEN EMPLOYMENT AGREEMENT", "accession": "0001021771-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "FORM 4", "accession": "0001021771-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "FORM 4", "accession": "0001021771-26-000047", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000046", "price_sensitive": true}, {"form": "144", "date": "2026-04-16", "title": "Notice of proposed sale", "accession": "0001671006-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "CURRENT REPORT FILING", "accession": "0001021771-26-000036", "price_sensitive": true}, {"form": "4/A", "date": "2026-03-16", "title": "FORM 4/A", "accession": "0001021771-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001021771-26-000030", "price_sensitive": false}], "performance": {"ticker": "KINS", "has_prices": true, "summary": {"n": 115, "avg": 1.5072831463896406, "win_rate": 1.0, "best": 13.422641509433962, "worst": 0.11104651162790699, "as_of": "2026-09-18"}, "buys": [{"who": "Newgarden Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 212957.6, "date": "2026-05-29", "score": 44.3, "ref_price": 14.87, "return": 0.28513786146603903}, {"who": "Newgarden Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 440456.88, "date": "2026-05-13", "score": 50.9, "ref_price": 14.16, "return": 0.34957627118644063}, {"who": "Newgarden Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 209625.0, "date": "2025-05-27", "score": 47.7, "ref_price": 16.56, "return": 0.15398550724637686}, {"who": "Golden Meryl S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director", "amount": 79650.0, "date": "2025-05-22", "score": 51.6, "ref_price": 15.63, "return": 0.22264875239923215}, {"who": "Newgarden Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 177247.4, "date": "2025-05-21", "score": 47.9, "ref_price": 15.96, "return": 0.19736842105263147}, {"who": "Newgarden Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 194537.28, "date": "2024-11-21", "score": 50.5, "ref_price": 13.83, "return": 0.3817787418655097}, {"who": "Chen Minlei", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Actuary and Senior VP", "amount": 11120.0, "date": "2024-11-15", "score": 33.7, "ref_price": 10.95, "return": 0.7452054794520548}, {"who": "D'Andre Carla", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43920.0, "date": "2024-11-15", "score": 37.8, "ref_price": 10.95, "return": 0.7452054794520548}, {"who": "MCFADDEN TIMOTHY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5305.0, "date": "2024-11-15", "score": 24.7, "ref_price": 10.95, "return": 0.7452054794520548}, {"who": "Golden Meryl S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 9058.2991, "date": "2023-08-30", "score": 33.2, "ref_price": 2.02, "return": 8.46039603960396}, {"who": "Golden Meryl S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 11507.2268, "date": "2023-08-28", "score": 36.9, "ref_price": 1.98, "return": 8.65151515151515}, {"who": "Golden Meryl S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 10468.6764, "date": "2023-08-24", "score": 46.1, "ref_price": 1.86, "return": 9.274193548387096}, {"who": "Golden Meryl S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 6205.139999999999, "date": "2023-08-22", "score": 44.0, "ref_price": 1.66, "return": 10.512048192771084}, {"who": "Golden Meryl S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 5220.66, "date": "2023-08-22", "score": 43.3, "ref_price": 1.66, "return": 10.512048192771084}, {"who": "MCFADDEN TIMOTHY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4110.0, "date": "2023-08-15", "score": 24.1, "ref_price": 1.325, "return": 13.422641509433962}, {"who": "Yankus William L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15172.000000000002, "date": "2020-12-08", "score": 31.3, "ref_price": 6.02, "return": 2.174418604651163}, {"who": "MCFADDEN TIMOTHY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9165.0, "date": "2020-12-07", "score": 28.2, "ref_price": 6.22, "return": 2.072347266881029}, {"who": "Yankus William L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16650.0, "date": "2020-11-24", "score": 32.0, "ref_price": 6.57, "return": 1.9086757990867578}, {"who": "MCFADDEN TIMOTHY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29550.0, "date": "2020-09-25", "score": 37.8, "ref_price": 6.03, "return": 2.169154228855721}, {"who": "Swartz Richard Jason", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 2955.0, "date": "2020-09-11", "score": 29.0, "ref_price": 5.8, "return": 2.2948275862068965}, {"who": "MCFADDEN TIMOTHY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11300.0, "date": "2020-08-13", "score": 30.4, "ref_price": 5.78, "return": 2.306228373702422}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1544.3999999999999, "date": "2020-03-18", "score": 20.0, "ref_price": 4.69, "return": 3.0746268656716413}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5285.5, "date": "2019-12-30", "score": 24.9, "ref_price": 7.54, "return": 1.5344827586206897}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB and CEO, Director", "amount": 36911.159999999996, "date": "2019-12-18", "score": 44.1, "ref_price": 7.16, "return": 1.6689944134078212}, {"who": "MCFADDEN TIMOTHY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7620.0, "date": "2019-12-13", "score": 28.4, "ref_price": 7.47, "return": 1.5582329317269077}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB and CEO, Director", "amount": 23730.0, "date": "2019-11-19", "score": 45.5, "ref_price": 7.81, "return": 1.446862996158771}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB and CEO, Director", "amount": 37298.76, "date": "2019-11-15", "score": 44.1, "ref_price": 7.6, "return": 1.5144736842105264}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB and CEO, Director", "amount": 48531.5, "date": "2019-08-22", "score": 52.8, "ref_price": 8.07, "return": 1.3680297397769514}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB and CEO, Director", "amount": 36985.0, "date": "2019-08-19", "score": 54.7, "ref_price": 8.18, "return": 1.3361858190709046}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB and CEO, Director", "amount": 11580.0, "date": "2019-08-15", "score": 49.4, "ref_price": 7.87, "return": 1.428208386277001}, {"who": "MCFADDEN TIMOTHY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8000.0, "date": "2019-08-13", "score": 28.9, "ref_price": 7.94, "return": 1.4068010075566748}, {"who": "MCFADDEN TIMOTHY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8000.0, "date": "2019-08-13", "score": 29.4, "ref_price": 7.94, "return": 1.4068010075566748}, {"who": "HAFT JAY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17000.0, "date": "2019-06-25", "score": 30.4, "ref_price": 8.51, "return": 1.245593419506463}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16350.0, "date": "2019-06-07", "score": 33.1, "ref_price": 8.31, "return": 1.299638989169675}, {"who": "HAFT JAY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18000.0, "date": "2019-05-20", "score": 30.7, "ref_price": 9.09, "return": 1.1023102310231023}, {"who": "MCFADDEN TIMOTHY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9030.0, "date": "2019-05-13", "score": 30.0, "ref_price": 9.22, "return": 1.0726681127982645}, {"who": "D'Andre Carla", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17900.0, "date": "2019-05-13", "score": 34.1, "ref_price": 9.22, "return": 1.0726681127982645}, {"who": "THATCHER DALE A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 225000.0, "date": "2019-05-13", "score": 58.1, "ref_price": 9.22, "return": 1.0726681127982645}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18100.0, "date": "2019-05-13", "score": 34.5, "ref_price": 9.22, "return": 1.0726681127982645}, {"who": "Yankus William L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18068.0, "date": "2019-05-13", "score": 31.6, "ref_price": 9.22, "return": 1.0726681127982645}, {"who": "MCFADDEN TIMOTHY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9030.0, "date": "2019-05-13", "score": 30.7, "ref_price": 9.22, "return": 1.0726681127982645}, {"who": "Yankus William L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32140.0, "date": "2018-11-30", "score": 37.2, "ref_price": 15.78, "return": 0.21102661596958175}, {"who": "MCFADDEN TIMOTHY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16960.0, "date": "2018-11-13", "score": 38.4, "ref_price": 16.68, "return": 0.14568345323741005}, {"who": "D'Andre Carla", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50499.95, "date": "2018-08-21", "score": 38.5, "ref_price": 16.7, "return": 0.144311377245509}, {"who": "D'Andre Carla", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33344.0, "date": "2018-08-16", "score": 38.4, "ref_price": 16.9, "return": 0.13076923076923083}, {"who": "MCFADDEN TIMOTHY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16890.0, "date": "2018-08-13", "score": 45.0, "ref_price": 17.2, "return": 0.11104651162790699}, {"who": "Yankus William L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33790.0, "date": "2018-03-21", "score": 38.6, "ref_price": 16.35, "return": 0.16880733944954115}, {"who": "D'Andre Carla", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67891.97, "date": "2018-03-20", "score": 52.1, "ref_price": 15.8, "return": 0.20949367088607587}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB, CEO, Director, 10% Owner", "amount": 61113.2, "date": "2018-03-20", "score": 46.6, "ref_price": 15.8, "return": 0.20949367088607587}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69019.3875, "date": "2018-03-20", "score": 37.1, "ref_price": 15.8, "return": 0.20949367088607587}, {"who": "THATCHER DALE A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 375000.0, "date": "2018-03-20", "score": 59.4, "ref_price": 15.8, "return": 0.20949367088607587}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17385.8, "date": "2018-03-19", "score": 30.8, "ref_price": 16.8, "return": 0.13749999999999993}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB, CEO, Director, 10% Owner", "amount": 4555.0, "date": "2016-05-26", "score": 33.9, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB, CEO, Director, 10% Owner", "amount": 8208.0, "date": "2016-05-24", "score": 37.0, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8950.0, "date": "2016-05-19", "score": 27.5, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB, CEO, Director, 10% Owner", "amount": 9828.0, "date": "2016-05-19", "score": 37.4, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15168.32, "date": "2016-05-17", "score": 31.2, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB, CEO, Director, 10% Owner", "amount": 12437.983999999999, "date": "2016-03-21", "score": 38.6, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8090.0, "date": "2015-08-17", "score": 27.1, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3710.0, "date": "2015-06-03", "score": 23.4, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7620.0, "date": "2015-05-20", "score": 26.8, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB, CEO, Director, 10% Owner", "amount": 1910.0, "date": "2015-03-30", "score": 30.6, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6816.1900000000005, "date": "2015-01-23", "score": 26.9, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6947.72, "date": "2015-01-22", "score": 26.3, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8580.0, "date": "2015-01-06", "score": 27.3, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB, CEO, Director, 10% Owner", "amount": 8000.0, "date": "2014-12-26", "score": 36.5, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2385.0, "date": "2014-12-17", "score": 21.5, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19560.0, "date": "2014-10-06", "score": 32.3, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7292.55, "date": "2014-09-23", "score": 26.6, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB, CEO, Director, 10% Owner", "amount": 7970.0, "date": "2014-09-23", "score": 36.9, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9455.3, "date": "2014-09-08", "score": 27.7, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12783.0, "date": "2014-09-04", "score": 29.1, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20227.5, "date": "2014-09-03", "score": 31.9, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB, CEO, Director, 10% Owner", "amount": 7370.0, "date": "2014-09-03", "score": 36.1, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9892.800000000001, "date": "2014-08-29", "score": 28.5, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7100.0, "date": "2014-08-25", "score": 26.7, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "Tupper Floyd R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6828.08, "date": "2014-08-21", "score": 26.5, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB, CEO, Director, 10% Owner", "amount": 7714.0, "date": "2014-06-27", "score": 36.3, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB, CEO, Director, 10% Owner", "amount": 6356.639999999999, "date": "2014-06-20", "score": 35.4, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB, CEO, Director, 10% Owner", "amount": 6430.0, "date": "2014-06-13", "score": 35.5, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB, CEO, Director, 10% Owner", "amount": 9225.0, "date": "2014-05-27", "score": 37.8, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB, CEO, Director, 10% Owner", "amount": 8700.0, "date": "2014-05-16", "score": 36.9, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, COB, CEO, Director, 10% Owner", "amount": 10498.5, "date": "2014-04-04", "score": 37.8, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, CFO, Tre, Director, 10% Owner", "amount": 8764.0, "date": "2013-06-17", "score": 37.4, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, CFO, Tre, Director, 10% Owner", "amount": 4296.8, "date": "2013-05-24", "score": 34.1, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, CFO, Tre, Director, 10% Owner", "amount": 6807.06, "date": "2012-12-20", "score": 35.9, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, CFO, Tre, Director, 10% Owner", "amount": 434.43, "date": "2012-12-17", "score": 26.9, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, CFO, Tre, Director, 10% Owner", "amount": 2033.5000000000002, "date": "2012-12-10", "score": 30.8, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Treasurer, Director, 10% Owner", "amount": 10000.0, "date": "2012-08-17", "score": 38.6, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Treasurer, Director, 10% Owner", "amount": 9956.0, "date": "2012-08-15", "score": 37.5, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Treasurer, Director, 10% Owner", "amount": 3629.6, "date": "2012-06-26", "score": 33.0, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Treasurer, Director, 10% Owner", "amount": 3521.0, "date": "2012-06-15", "score": 32.9, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Treasurer, Director, 10% Owner", "amount": 4330.0, "date": "2012-05-22", "score": 33.7, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Treasurer, Director, 10% Owner", "amount": 6860.0, "date": "2012-04-19", "score": 35.8, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Treasurer, Director, 10% Owner", "amount": 3650.0, "date": "2012-04-09", "score": 33.0, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Treasurer, Director, 10% Owner", "amount": 483.0, "date": "2012-04-05", "score": 27.1, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Treasurer, Director, 10% Owner", "amount": 5621.51, "date": "2012-04-02", "score": 35.1, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "FEINSOD MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3470.0, "date": "2012-01-30", "score": 24.5, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Tre, Director, 10% Owner", "amount": 4845.0, "date": "2012-01-26", "score": 35.1, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Tre, Director, 10% Owner", "amount": 1729.35, "date": "2011-12-14", "score": 30.6, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Treasurer, Director, 10% Owner", "amount": 1600.0, "date": "2011-12-09", "score": 30.3, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Treasurer, Director, 10% Owner", "amount": 1757.69, "date": "2011-12-02", "score": 30.6, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "FEINSOD MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3130.0, "date": "2011-08-19", "score": 24.3, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Treasurer, Director, 10% Owner", "amount": 12844.0, "date": "2011-08-19", "score": 40.7, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "FEINSOD MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2990.0, "date": "2011-06-30", "score": 24.4, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "FEINSOD MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6900.0, "date": "2011-04-05", "score": 31.8, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Treasurer, Director, 10% Owner", "amount": 4193.0, "date": "2011-01-24", "score": 34.2, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, CFO, Tre, Director, 10% Owner", "amount": 6742.5, "date": "2010-05-27", "score": 38.8, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Tre, Director, 10% Owner", "amount": 6000.0, "date": "2009-12-07", "score": 35.2, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "FEINSOD MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9300.0, "date": "2009-12-03", "score": 27.2, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Tre, Director, 10% Owner", "amount": 907.0, "date": "2009-07-30", "score": 28.4, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Tre, Director, 10% Owner", "amount": 777.3480000000001, "date": "2009-07-20", "score": 28.0, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Tre, Director, 10% Owner", "amount": 1905.32, "date": "2009-07-15", "score": 30.6, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Tre, Director, 10% Owner", "amount": 1105.0, "date": "2009-07-13", "score": 28.9, "ref_price": 9.33, "return": 1.0482315112540193}, {"who": "GOLDSTEIN BARRY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COB, CEO, Tre, Director, 10% Owner", "amount": 5314.0, "date": "2009-07-07", "score": 34.6, "ref_price": 9.33, "return": 1.0482315112540193}]}, "price_series": [{"date": "2016-09-19", "close": 9.33, "volume": 9074.0}, {"date": "2016-09-20", "close": 9.17, "volume": 33855.0}, {"date": "2016-09-21", "close": 9.29, "volume": 7046.0}, {"date": "2016-09-22", "close": 9.31, "volume": 12356.0}, {"date": "2016-09-23", "close": 9.24, "volume": 13244.0}, {"date": "2016-09-26", "close": 9.12, "volume": 15893.0}, {"date": "2016-09-27", "close": 9.12, "volume": 19693.0}, {"date": "2016-09-28", "close": 9.26, "volume": 12644.0}, {"date": "2016-09-29", "close": 9.35, "volume": 49069.0}, {"date": "2016-09-30", "close": 9.23, "volume": 33900.0}, {"date": "2016-10-03", "close": 9.45, "volume": 43765.0}, {"date": "2016-10-04", "close": 9.53, "volume": 24026.0}, {"date": "2016-10-05", "close": 9.52, "volume": 14951.0}, {"date": "2016-10-06", "close": 9.735, "volume": 19015.0}, {"date": "2016-10-07", "close": 9.76, "volume": 46316.0}, {"date": "2016-10-10", "close": 10.22, "volume": 21280.0}, {"date": "2016-10-11", "close": 10.0, "volume": 24055.0}, {"date": "2016-10-12", "close": 9.99, "volume": 12267.0}, {"date": "2016-10-13", "close": 9.84, "volume": 14489.0}, {"date": "2016-10-14", "close": 10.18, "volume": 17275.0}, {"date": "2016-10-17", "close": 10.25, "volume": 19805.0}, {"date": "2016-10-18", "close": 10.41, "volume": 18713.0}, {"date": "2016-10-19", "close": 10.22, "volume": 99210.0}, {"date": "2016-10-20", "close": 10.1, "volume": 81913.0}, {"date": "2016-10-21", "close": 10.13, "volume": 62668.0}, {"date": "2016-10-24", "close": 10.3, "volume": 85945.0}, {"date": "2016-10-25", "close": 10.3, "volume": 9476.0}, {"date": "2016-10-26", "close": 10.15, "volume": 9833.0}, {"date": "2016-10-27", "close": 10.25, "volume": 18298.0}, {"date": "2016-10-28", "close": 10.3, "volume": 18594.0}, {"date": "2016-10-31", "close": 10.3, "volume": 7579.0}, {"date": "2016-11-01", "close": 10.45, "volume": 8282.0}, {"date": "2016-11-02", "close": 10.35, "volume": 7556.0}, {"date": "2016-11-03", "close": 10.4, "volume": 4119.0}, {"date": "2016-11-04", "close": 10.75, "volume": 26570.0}, {"date": "2016-11-07", "close": 10.45, "volume": 32381.0}, {"date": "2016-11-08", "close": 10.45, "volume": 11993.0}, {"date": "2016-11-09", "close": 10.5, "volume": 14972.0}, {"date": "2016-11-10", "close": 10.85, "volume": 30901.0}, {"date": "2016-11-11", "close": 11.7, "volume": 51731.0}, {"date": "2016-11-14", "close": 12.15, "volume": 43396.0}, {"date": "2016-11-15", "close": 11.75, "volume": 48967.0}, {"date": "2016-11-16", "close": 12.15, "volume": 12397.0}, {"date": "2016-11-17", "close": 12.2, "volume": 15201.0}, {"date": "2016-11-18", "close": 12.2, "volume": 16610.0}, {"date": "2016-11-21", "close": 12.35, "volume": 22563.0}, {"date": "2016-11-22", "close": 12.25, "volume": 16266.0}, {"date": "2016-11-23", "close": 12.4, "volume": 24755.0}, {"date": "2016-11-25", "close": 12.45, "volume": 11173.0}, {"date": "2016-11-28", "close": 12.8, "volume": 77102.0}, {"date": "2016-11-29", "close": 12.7, "volume": 52897.0}, {"date": "2016-11-30", "close": 12.7, "volume": 10562.0}, {"date": "2016-12-01", "close": 12.7, "volume": 15248.0}, {"date": "2016-12-02", "close": 12.8688, "volume": 12611.0}, {"date": "2016-12-05", "close": 13.2, "volume": 55682.0}, {"date": "2016-12-06", "close": 13.35, "volume": 26720.0}, {"date": "2016-12-07", "close": 13.25, "volume": 15569.0}, {"date": "2016-12-08", "close": 13.3, "volume": 27989.0}, {"date": "2016-12-09", "close": 13.305, "volume": 13325.0}, {"date": "2016-12-12", "close": 13.3, "volume": 18097.0}, {"date": "2016-12-13", "close": 13.45, "volume": 17679.0}, {"date": "2016-12-14", "close": 13.625, "volume": 18347.0}, {"date": "2016-12-15", "close": 13.65, "volume": 33693.0}, {"date": "2016-12-16", "close": 13.2, "volume": 40946.0}, {"date": "2016-12-19", "close": 12.65, "volume": 62843.0}, {"date": "2016-12-20", "close": 12.7, "volume": 34828.0}, {"date": "2016-12-21", "close": 12.55, "volume": 11370.0}, {"date": "2016-12-22", "close": 12.35, "volume": 30154.0}, {"date": "2016-12-23", "close": 12.5, "volume": 14515.0}, {"date": "2016-12-27", "close": 12.45, "volume": 29597.0}, {"date": "2016-12-28", "close": 12.7, "volume": 50286.0}, {"date": "2016-12-29", "close": 13.25, "volume": 8614.0}, {"date": "2016-12-30", "close": 13.75, "volume": 31744.0}, {"date": "2017-01-03", "close": 13.65, "volume": 67817.0}, {"date": "2017-01-04", "close": 13.35, "volume": 42594.0}, {"date": "2017-01-05", "close": 13.05, "volume": 35852.0}, {"date": "2017-01-06", "close": 12.9, "volume": 28928.0}, {"date": "2017-01-09", "close": 12.75, "volume": 37980.0}, {"date": "2017-01-10", "close": 13.05, "volume": 8993.0}, {"date": "2017-01-11", "close": 13.05, "volume": 9927.0}, {"date": "2017-01-12", "close": 12.85, "volume": 12066.0}, {"date": "2017-01-13", "close": 12.8, "volume": 11322.0}, {"date": "2017-01-17", "close": 12.55, "volume": 58511.0}, {"date": "2017-01-18", "close": 12.8, "volume": 11848.0}, {"date": "2017-01-19", "close": 12.75, "volume": 16707.0}, {"date": "2017-01-20", "close": 12.65, "volume": 7398.0}, {"date": "2017-01-23", "close": 12.75, "volume": 53577.0}, {"date": "2017-01-24", "close": 12.5, "volume": 16116.0}, {"date": "2017-01-25", "close": 12.3, "volume": 70054.0}, {"date": "2017-01-26", "close": 11.95, "volume": 368500.0}, {"date": "2017-01-27", "close": 11.95, "volume": 144180.0}, {"date": "2017-01-30", "close": 11.95, "volume": 158029.0}, {"date": "2017-01-31", "close": 11.95, "volume": 114979.0}, {"date": "2017-02-01", "close": 11.95, "volume": 108080.0}, {"date": "2017-02-02", "close": 12.05, "volume": 87798.0}, {"date": "2017-02-03", "close": 11.9, "volume": 199235.0}, {"date": "2017-02-06", "close": 12.05, "volume": 96047.0}, {"date": "2017-02-07", "close": 12.0, "volume": 83527.0}, {"date": "2017-02-08", "close": 11.95, "volume": 73834.0}, {"date": "2017-02-09", "close": 12.25, "volume": 85271.0}, {"date": "2017-02-10", "close": 12.3, "volume": 20605.0}, {"date": "2017-02-13", "close": 12.0, "volume": 93142.0}, {"date": "2017-02-14", "close": 12.25, "volume": 52094.0}, {"date": "2017-02-15", "close": 12.5, "volume": 37253.0}, {"date": "2017-02-16", "close": 13.15, "volume": 306532.0}, {"date": "2017-02-17", "close": 13.65, "volume": 172669.0}, {"date": "2017-02-21", "close": 14.85, "volume": 914195.0}, {"date": "2017-02-22", "close": 14.95, "volume": 210813.0}, {"date": "2017-02-23", "close": 14.95, "volume": 178544.0}, {"date": "2017-02-24", "close": 14.95, "volume": 189793.0}, {"date": "2017-02-27", "close": 15.05, "volume": 266062.0}, {"date": "2017-02-28", "close": 15.0, "volume": 115047.0}, {"date": "2017-03-01", "close": 15.4, "volume": 135388.0}, {"date": "2017-03-02", "close": 15.4, "volume": 50807.0}, {"date": "2017-03-03", "close": 15.3, "volume": 67881.0}, {"date": "2017-03-06", "close": 15.15, "volume": 77550.0}, {"date": "2017-03-07", "close": 15.15, "volume": 49615.0}, {"date": "2017-03-08", "close": 14.95, "volume": 112045.0}, {"date": "2017-03-09", "close": 15.0, "volume": 39187.0}, {"date": "2017-03-10", "close": 15.0, "volume": 38338.0}, {"date": "2017-03-13", "close": 15.1, "volume": 111643.0}, {"date": "2017-03-14", "close": 15.0, "volume": 44511.0}, {"date": "2017-03-15", "close": 14.9, "volume": 67831.0}, {"date": "2017-03-16", "close": 15.0, "volume": 46312.0}, {"date": "2017-03-17", "close": 15.0, "volume": 102379.0}, {"date": "2017-03-20", "close": 15.0, "volume": 114662.0}, {"date": "2017-03-21", "close": 15.0, "volume": 55835.0}, {"date": "2017-03-22", "close": 15.3, "volume": 52758.0}, {"date": "2017-03-23", "close": 15.35, "volume": 37618.0}, {"date": "2017-03-24", "close": 15.15, "volume": 29048.0}, {"date": "2017-03-27", "close": 15.35, "volume": 39413.0}, {"date": "2017-03-28", "close": 15.65, "volume": 61708.0}, {"date": "2017-03-29", "close": 15.8, "volume": 38645.0}, {"date": "2017-03-30", "close": 15.85, "volume": 61150.0}, {"date": "2017-03-31", "close": 15.95, "volume": 31656.0}, {"date": "2017-04-03", "close": 15.75, "volume": 49191.0}, {"date": "2017-04-04", "close": 15.95, "volume": 44390.0}, {"date": "2017-04-05", "close": 15.9, "volume": 36505.0}, {"date": "2017-04-06", "close": 15.75, "volume": 40950.0}, {"date": "2017-04-07", "close": 15.75, "volume": 33821.0}, {"date": "2017-04-10", "close": 15.0, "volume": 130272.0}, {"date": "2017-04-11", "close": 15.15, "volume": 51818.0}, {"date": "2017-04-12", "close": 15.15, "volume": 48980.0}, {"date": "2017-04-13", "close": 15.2, "volume": 25074.0}, {"date": "2017-04-17", "close": 15.1, "volume": 36158.0}, {"date": "2017-04-18", "close": 14.8, "volume": 81190.0}, {"date": "2017-04-19", "close": 15.25, "volume": 74859.0}, {"date": "2017-04-20", "close": 15.35, "volume": 46457.0}, {"date": "2017-04-21", "close": 15.3, "volume": 37552.0}, {"date": "2017-04-24", "close": 15.05, "volume": 55674.0}, {"date": "2017-04-25", "close": 14.95, "volume": 59143.0}, {"date": "2017-04-26", "close": 15.0, "volume": 44209.0}, {"date": "2017-04-27", "close": 15.0, "volume": 54457.0}, {"date": "2017-04-28", "close": 14.95, "volume": 39750.0}, {"date": "2017-05-01", "close": 14.85, "volume": 94348.0}, {"date": "2017-05-02", "close": 15.0, "volume": 38806.0}, {"date": "2017-05-03", "close": 14.9, "volume": 30255.0}, {"date": "2017-05-04", "close": 14.95, "volume": 40690.0}, {"date": "2017-05-05", "close": 14.9, "volume": 22051.0}, {"date": "2017-05-08", "close": 14.75, "volume": 22829.0}, {"date": "2017-05-09", "close": 14.85, "volume": 33427.0}, {"date": "2017-05-10", "close": 14.45, "volume": 52126.0}, {"date": "2017-05-11", "close": 14.45, "volume": 64373.0}, {"date": "2017-05-12", "close": 14.35, "volume": 97309.0}, {"date": "2017-05-15", "close": 14.1, "volume": 88558.0}, {"date": "2017-05-16", "close": 14.25, "volume": 54835.0}, {"date": "2017-05-17", "close": 14.75, "volume": 41833.0}, {"date": "2017-05-18", "close": 14.95, "volume": 49050.0}, {"date": "2017-05-19", "close": 14.8, "volume": 38748.0}, {"date": "2017-05-22", "close": 14.85, "volume": 31729.0}, {"date": "2017-05-23", "close": 14.85, "volume": 31176.0}, {"date": "2017-05-24", "close": 14.8, "volume": 39224.0}, {"date": "2017-05-25", "close": 14.7, "volume": 46901.0}, {"date": "2017-05-26", "close": 14.5, "volume": 39512.0}, {"date": "2017-05-30", "close": 14.35, "volume": 69843.0}, {"date": "2017-05-31", "close": 14.625, "volume": 50778.0}, {"date": "2017-06-01", "close": 15.2, "volume": 46131.0}, {"date": "2017-06-02", "close": 15.15, "volume": 27084.0}, {"date": "2017-06-05", "close": 15.25, "volume": 48300.0}, {"date": "2017-06-06", "close": 14.85, "volume": 32295.0}, {"date": "2017-06-07", "close": 14.95, "volume": 35215.0}, {"date": "2017-06-08", "close": 15.15, "volume": 41425.0}, {"date": "2017-06-09", "close": 15.4, "volume": 34201.0}, {"date": "2017-06-12", "close": 15.2, "volume": 57132.0}, {"date": "2017-06-13", "close": 15.0, "volume": 39246.0}, {"date": "2017-06-14", "close": 15.25, "volume": 37798.0}, {"date": "2017-06-15", "close": 15.45, "volume": 39379.0}, {"date": "2017-06-16", "close": 15.65, "volume": 90898.0}, {"date": "2017-06-19", "close": 15.45, "volume": 61752.0}, {"date": "2017-06-20", "close": 15.65, "volume": 26138.0}, {"date": "2017-06-21", "close": 15.6, "volume": 43293.0}, {"date": "2017-06-22", "close": 15.65, "volume": 69374.0}, {"date": "2017-06-23", "close": 15.45, "volume": 1016068.0}, {"date": "2017-06-26", "close": 16.4, "volume": 128851.0}, {"date": "2017-06-27", "close": 16.3, "volume": 61724.0}, {"date": "2017-06-28", "close": 15.85, "volume": 37728.0}, {"date": "2017-06-29", "close": 15.7, "volume": 47714.0}, {"date": "2017-06-30", "close": 15.3, "volume": 32309.0}, {"date": "2017-07-03", "close": 15.4, "volume": 33328.0}, {"date": "2017-07-05", "close": 15.75, "volume": 59154.0}, {"date": "2017-07-06", "close": 15.6, "volume": 38762.0}, {"date": "2017-07-07", "close": 15.9, "volume": 23992.0}, {"date": "2017-07-10", "close": 15.7, "volume": 43463.0}, {"date": "2017-07-11", "close": 15.85, "volume": 43157.0}, {"date": "2017-07-12", "close": 15.85, "volume": 52787.0}, {"date": "2017-07-13", "close": 16.05, "volume": 50927.0}, {"date": "2017-07-14", "close": 15.85, "volume": 54961.0}, {"date": "2017-07-17", "close": 15.8, "volume": 88100.0}, {"date": "2017-07-18", "close": 15.5, "volume": 39501.0}, {"date": "2017-07-19", "close": 15.4, "volume": 26266.0}, {"date": "2017-07-20", "close": 15.35, "volume": 21933.0}, {"date": "2017-07-21", "close": 15.6, "volume": 42875.0}, {"date": "2017-07-24", "close": 15.75, "volume": 42890.0}, {"date": "2017-07-25", "close": 16.35, "volume": 59233.0}, {"date": "2017-07-26", "close": 16.0, "volume": 53088.0}, {"date": "2017-07-27", "close": 16.2, "volume": 50465.0}, {"date": "2017-07-28", "close": 16.25, "volume": 23735.0}, {"date": "2017-07-31", "close": 16.5, "volume": 45470.0}, {"date": "2017-08-01", "close": 16.5, "volume": 53972.0}, {"date": "2017-08-02", "close": 16.2, "volume": 26302.0}, {"date": "2017-08-03", "close": 15.85, "volume": 25388.0}, {"date": "2017-08-04", "close": 15.85, "volume": 24667.0}, {"date": "2017-08-07", "close": 15.55, "volume": 45522.0}, {"date": "2017-08-08", "close": 15.35, "volume": 100670.0}, {"date": "2017-08-09", "close": 15.25, "volume": 33883.0}, {"date": "2017-08-10", "close": 15.85, "volume": 84330.0}, {"date": "2017-08-11", "close": 14.9, "volume": 169887.0}, {"date": "2017-08-14", "close": 15.4, "volume": 77771.0}, {"date": "2017-08-15", "close": 15.3, "volume": 40325.0}, {"date": "2017-08-16", "close": 15.25, "volume": 40539.0}, {"date": "2017-08-17", "close": 15.1, "volume": 56787.0}, {"date": "2017-08-18", "close": 15.0, "volume": 62477.0}, {"date": "2017-08-21", "close": 14.95, "volume": 18208.0}, {"date": "2017-08-22", "close": 14.95, "volume": 36748.0}, {"date": "2017-08-23", "close": 15.0, "volume": 53549.0}, {"date": "2017-08-24", "close": 14.85, "volume": 62684.0}, {"date": "2017-08-25", "close": 15.2, "volume": 47497.0}, {"date": "2017-08-28", "close": 15.05, "volume": 52397.0}, {"date": "2017-08-29", "close": 14.95, "volume": 46848.0}, {"date": "2017-08-30", "close": 14.95, "volume": 33308.0}, {"date": "2017-08-31", "close": 15.05, "volume": 22263.0}, {"date": "2017-09-01", "close": 15.1, "volume": 19927.0}, {"date": "2017-09-05", "close": 14.5, "volume": 68348.0}, {"date": "2017-09-06", "close": 14.4, "volume": 52271.0}, {"date": "2017-09-07", "close": 14.05, "volume": 63111.0}, {"date": "2017-09-08", "close": 14.4, "volume": 81716.0}, {"date": "2017-09-11", "close": 14.9, "volume": 73016.0}, {"date": "2017-09-12", "close": 14.9, "volume": 19138.0}, {"date": "2017-09-13", "close": 14.85, "volume": 29734.0}, {"date": "2017-09-14", "close": 14.9, "volume": 21293.0}, {"date": "2017-09-15", "close": 15.4, "volume": 84035.0}, {"date": "2017-09-18", "close": 15.15, "volume": 85418.0}, {"date": "2017-09-19", "close": 15.15, "volume": 38155.0}, {"date": "2017-09-20", "close": 15.2, "volume": 132500.0}, {"date": "2017-09-21", "close": 15.3, "volume": 37587.0}, {"date": "2017-09-22", "close": 15.4, "volume": 14878.0}, {"date": "2017-09-25", "close": 15.9, "volume": 29357.0}, {"date": "2017-09-26", "close": 16.25, "volume": 49626.0}, {"date": "2017-09-27", "close": 16.2, "volume": 54130.0}, {"date": "2017-09-28", "close": 16.35, "volume": 42775.0}, {"date": "2017-09-29", "close": 16.3, "volume": 80021.0}, {"date": "2017-10-02", "close": 16.6, "volume": 48937.0}, {"date": "2017-10-03", "close": 16.6, "volume": 39232.0}, {"date": "2017-10-04", "close": 16.45, "volume": 22264.0}, {"date": "2017-10-05", "close": 16.35, "volume": 21861.0}, {"date": "2017-10-06", "close": 15.95, "volume": 25511.0}, {"date": "2017-10-09", "close": 16.3, "volume": 23678.0}, {"date": "2017-10-10", "close": 16.55, "volume": 47397.0}, {"date": "2017-10-11", "close": 16.55, "volume": 38971.0}, {"date": "2017-10-12", "close": 16.6, "volume": 74435.0}, {"date": "2017-10-13", "close": 16.45, "volume": 29816.0}, {"date": "2017-10-16", "close": 16.5, "volume": 23150.0}, {"date": "2017-10-17", "close": 16.45, "volume": 19277.0}, {"date": "2017-10-18", "close": 16.25, "volume": 18220.0}, {"date": "2017-10-19", "close": 16.25, "volume": 22241.0}, {"date": "2017-10-20", "close": 16.4, "volume": 13914.0}, {"date": "2017-10-23", "close": 16.15, "volume": 25773.0}, {"date": "2017-10-24", "close": 16.3, "volume": 10546.0}, {"date": "2017-10-25", "close": 16.4, "volume": 19290.0}, {"date": "2017-10-26", "close": 16.45, "volume": 3982.0}, {"date": "2017-10-27", "close": 16.8, "volume": 78331.0}, {"date": "2017-10-30", "close": 16.0, "volume": 43015.0}, {"date": "2017-10-31", "close": 16.2, "volume": 16351.0}, {"date": "2017-11-01", "close": 16.1, "volume": 27327.0}, {"date": "2017-11-02", "close": 16.1, "volume": 8192.0}, {"date": "2017-11-03", "close": 15.2, "volume": 42966.0}, {"date": "2017-11-06", "close": 15.4, "volume": 37068.0}, {"date": "2017-11-07", "close": 15.15, "volume": 34495.0}, {"date": "2017-11-08", "close": 15.25, "volume": 22799.0}, {"date": "2017-11-09", "close": 15.35, "volume": 18766.0}, {"date": "2017-11-10", "close": 17.3, "volume": 60791.0}, {"date": "2017-11-13", "close": 17.25, "volume": 24911.0}, {"date": "2017-11-14", "close": 17.85, "volume": 25436.0}, {"date": "2017-11-15", "close": 18.25, "volume": 45255.0}, {"date": "2017-11-16", "close": 18.35, "volume": 66253.0}, {"date": "2017-11-17", "close": 18.35, "volume": 25967.0}, {"date": "2017-11-20", "close": 18.45, "volume": 34057.0}, {"date": "2017-11-21", "close": 18.6, "volume": 36774.0}, {"date": "2017-11-22", "close": 18.6, "volume": 45538.0}, {"date": "2017-11-24", "close": 19.15, "volume": 10532.0}, {"date": "2017-11-27", "close": 19.2, "volume": 26413.0}, {"date": "2017-11-28", "close": 19.3, "volume": 35339.0}, {"date": "2017-11-29", "close": 19.15, "volume": 25426.0}, {"date": "2017-11-30", "close": 19.45, "volume": 37657.0}, {"date": "2017-12-01", "close": 19.4, "volume": 23584.0}, {"date": "2017-12-04", "close": 19.2, "volume": 19408.0}, {"date": "2017-12-05", "close": 18.9, "volume": 17697.0}, {"date": "2017-12-06", "close": 18.65, "volume": 23351.0}, {"date": "2017-12-07", "close": 19.0, "volume": 14646.0}, {"date": "2017-12-08", "close": 18.95, "volume": 24411.0}, {"date": "2017-12-11", "close": 18.9, "volume": 33526.0}, {"date": "2017-12-12", "close": 18.8, "volume": 24495.0}, {"date": "2017-12-13", "close": 18.95, "volume": 27432.0}, {"date": "2017-12-14", "close": 18.75, "volume": 21412.0}, {"date": "2017-12-15", "close": 19.15, "volume": 64452.0}, {"date": "2017-12-18", "close": 18.95, "volume": 78953.0}, {"date": "2017-12-19", "close": 18.9, "volume": 32607.0}, {"date": "2017-12-20", "close": 19.1, "volume": 25542.0}, {"date": "2017-12-21", "close": 19.3, "volume": 24764.0}, {"date": "2017-12-22", "close": 19.4, "volume": 26378.0}, {"date": "2017-12-26", "close": 19.15, "volume": 23876.0}, {"date": "2017-12-27", "close": 19.25, "volume": 16878.0}, {"date": "2017-12-28", "close": 19.05, "volume": 22206.0}, {"date": "2017-12-29", "close": 18.8, "volume": 105951.0}, {"date": "2018-01-02", "close": 19.25, "volume": 40986.0}, {"date": "2018-01-03", "close": 19.9, "volume": 92564.0}, {"date": "2018-01-04", "close": 20.45, "volume": 56058.0}, {"date": "2018-01-05", "close": 20.8, "volume": 33348.0}, {"date": "2018-01-08", "close": 20.25, "volume": 64253.0}, {"date": "2018-01-09", "close": 20.25, "volume": 37078.0}, {"date": "2018-01-10", "close": 20.7, "volume": 20843.0}, {"date": "2018-01-11", "close": 20.85, "volume": 28115.0}, {"date": "2018-01-12", "close": 20.95, "volume": 39157.0}, {"date": "2018-01-16", "close": 20.65, "volume": 28597.0}, {"date": "2018-01-17", "close": 20.7, "volume": 20280.0}, {"date": "2018-01-18", "close": 21.05, "volume": 49810.0}, {"date": "2018-01-19", "close": 21.4, "volume": 33829.0}, {"date": "2018-01-22", "close": 21.35, "volume": 19246.0}, {"date": "2018-01-23", "close": 21.7, "volume": 21102.0}, {"date": "2018-01-24", "close": 21.25, "volume": 18392.0}, {"date": "2018-01-25", "close": 21.25, "volume": 9877.0}, {"date": "2018-01-26", "close": 21.05, "volume": 51893.0}, {"date": "2018-01-29", "close": 20.85, "volume": 24366.0}, {"date": "2018-01-30", "close": 21.05, "volume": 37898.0}, {"date": "2018-01-31", "close": 20.95, "volume": 34649.0}, {"date": "2018-02-01", "close": 20.55, "volume": 26934.0}, {"date": "2018-02-02", "close": 19.8, "volume": 27709.0}, {"date": "2018-02-05", "close": 19.3, "volume": 44833.0}, {"date": "2018-02-06", "close": 19.5, "volume": 42532.0}, {"date": "2018-02-07", "close": 19.5, "volume": 28316.0}, {"date": "2018-02-08", "close": 19.4, "volume": 22876.0}, {"date": "2018-02-09", "close": 20.05, "volume": 48078.0}, {"date": "2018-02-12", "close": 20.95, "volume": 42780.0}, {"date": "2018-02-13", "close": 20.7, "volume": 34094.0}, {"date": "2018-02-14", "close": 20.35, "volume": 27484.0}, {"date": "2018-02-15", "close": 20.5, "volume": 29601.0}, {"date": "2018-02-16", "close": 20.75, "volume": 35985.0}, {"date": "2018-02-20", "close": 20.15, "volume": 30170.0}, {"date": "2018-02-21", "close": 20.2, "volume": 25657.0}, {"date": "2018-02-22", "close": 20.05, "volume": 10229.0}, {"date": "2018-02-23", "close": 19.9, "volume": 10432.0}, {"date": "2018-02-26", "close": 19.9, "volume": 29099.0}, {"date": "2018-02-27", "close": 19.75, "volume": 9513.0}, {"date": "2018-02-28", "close": 19.1, "volume": 21206.0}, {"date": "2018-03-01", "close": 19.35, "volume": 20223.0}, {"date": "2018-03-02", "close": 20.15, "volume": 17263.0}, {"date": "2018-03-05", "close": 20.4, "volume": 14652.0}, {"date": "2018-03-06", "close": 20.0, "volume": 31328.0}, {"date": "2018-03-07", "close": 19.85, "volume": 39762.0}, {"date": "2018-03-08", "close": 20.45, "volume": 18168.0}, {"date": "2018-03-09", "close": 20.25, "volume": 33491.0}, {"date": "2018-03-12", "close": 20.35, "volume": 44121.0}, {"date": "2018-03-13", "close": 21.0, "volume": 25450.0}, {"date": "2018-03-14", "close": 21.05, "volume": 50915.0}, {"date": "2018-03-15", "close": 18.7, "volume": 80556.0}, {"date": "2018-03-16", "close": 17.4, "volume": 140695.0}, {"date": "2018-03-19", "close": 16.8, "volume": 91596.0}, {"date": "2018-03-20", "close": 15.8, "volume": 475425.0}, {"date": "2018-03-21", "close": 16.35, "volume": 101066.0}, {"date": "2018-03-22", "close": 16.4, "volume": 61240.0}, {"date": "2018-03-23", "close": 16.5, "volume": 69629.0}, {"date": "2018-03-26", "close": 17.1, "volume": 62865.0}, {"date": "2018-03-27", "close": 16.65, "volume": 53603.0}, {"date": "2018-03-28", "close": 16.75, "volume": 35354.0}, {"date": "2018-03-29", "close": 16.8, "volume": 27101.0}, {"date": "2018-04-02", "close": 15.95, "volume": 65274.0}, {"date": "2018-04-03", "close": 15.85, "volume": 77129.0}, {"date": "2018-04-04", "close": 16.15, "volume": 44380.0}, {"date": "2018-04-05", "close": 16.6, "volume": 36509.0}, {"date": "2018-04-06", "close": 16.8, "volume": 45518.0}, {"date": "2018-04-09", "close": 16.45, "volume": 27585.0}, {"date": "2018-04-10", "close": 17.0, "volume": 37416.0}, {"date": "2018-04-11", "close": 17.3, "volume": 32233.0}, {"date": "2018-04-12", "close": 17.2, "volume": 18746.0}, {"date": "2018-04-13", "close": 17.25, "volume": 26191.0}, {"date": "2018-04-16", "close": 17.05, "volume": 39488.0}, {"date": "2018-04-17", "close": 17.3, "volume": 12634.0}, {"date": "2018-04-18", "close": 17.2, "volume": 11917.0}, {"date": "2018-04-19", "close": 17.25, "volume": 17183.0}, {"date": "2018-04-20", "close": 17.55, "volume": 25022.0}, {"date": "2018-04-23", "close": 17.5, "volume": 13671.0}, {"date": "2018-04-24", "close": 17.25, "volume": 23514.0}, {"date": "2018-04-25", "close": 17.05, "volume": 25014.0}, {"date": "2018-04-26", "close": 17.3, "volume": 31698.0}, {"date": "2018-04-27", "close": 17.2, "volume": 16915.0}, {"date": "2018-04-30", "close": 17.1, "volume": 22271.0}, {"date": "2018-05-01", "close": 17.2, "volume": 17660.0}, {"date": "2018-05-02", "close": 17.05, "volume": 20146.0}, {"date": "2018-05-03", "close": 17.2, "volume": 18580.0}, {"date": "2018-05-04", "close": 17.8, "volume": 26668.0}, {"date": "2018-05-07", "close": 17.45, "volume": 16277.0}, {"date": "2018-05-08", "close": 17.45, "volume": 13595.0}, {"date": "2018-05-09", "close": 17.4, "volume": 14953.0}, {"date": "2018-05-10", "close": 17.9, "volume": 14391.0}, {"date": "2018-05-11", "close": 17.65, "volume": 19487.0}, {"date": "2018-05-14", "close": 17.15, "volume": 39957.0}, {"date": "2018-05-15", "close": 17.6, "volume": 13096.0}, {"date": "2018-05-16", "close": 17.55, "volume": 16569.0}, {"date": "2018-05-17", "close": 17.6, "volume": 9410.0}, {"date": "2018-05-18", "close": 17.65, "volume": 17678.0}, {"date": "2018-05-21", "close": 17.8, "volume": 6914.0}, {"date": "2018-05-22", "close": 17.7, "volume": 6489.0}, {"date": "2018-05-23", "close": 17.8, "volume": 15911.0}, {"date": "2018-05-24", "close": 17.75, "volume": 35388.0}, {"date": "2018-05-25", "close": 17.8, "volume": 25955.0}, {"date": "2018-05-29", "close": 17.75, "volume": 29521.0}, {"date": "2018-05-30", "close": 17.9, "volume": 28440.0}, {"date": "2018-05-31", "close": 17.45, "volume": 18100.0}, {"date": "2018-06-01", "close": 17.3, "volume": 32442.0}, {"date": "2018-06-04", "close": 17.55, "volume": 14064.0}, {"date": "2018-06-05", "close": 17.4, "volume": 15525.0}, {"date": "2018-06-06", "close": 17.5, "volume": 12201.0}, {"date": "2018-06-07", "close": 17.45, "volume": 4668.0}, {"date": "2018-06-08", "close": 16.4, "volume": 31478.0}, {"date": "2018-06-11", "close": 16.8, "volume": 25431.0}, {"date": "2018-06-12", "close": 16.75, "volume": 13112.0}, {"date": "2018-06-13", "close": 17.0, "volume": 14699.0}, {"date": "2018-06-14", "close": 17.15, "volume": 9264.0}, {"date": "2018-06-15", "close": 17.35, "volume": 22714.0}, {"date": "2018-06-18", "close": 17.55, "volume": 25893.0}, {"date": "2018-06-19", "close": 17.75, "volume": 21883.0}, {"date": "2018-06-20", "close": 18.45, "volume": 20257.0}, {"date": "2018-06-21", "close": 18.1, "volume": 21811.0}, {"date": "2018-06-22", "close": 18.1, "volume": 90757.0}, {"date": "2018-06-25", "close": 17.0, "volume": 20213.0}, {"date": "2018-06-26", "close": 16.95, "volume": 23393.0}, {"date": "2018-06-27", "close": 16.85, "volume": 17946.0}, {"date": "2018-06-28", "close": 17.1, "volume": 9995.0}, {"date": "2018-06-29", "close": 16.9, "volume": 29871.0}, {"date": "2018-07-02", "close": 16.85, "volume": 11760.0}, {"date": "2018-07-03", "close": 16.9, "volume": 4683.0}, {"date": "2018-07-05", "close": 16.85, "volume": 13326.0}, {"date": "2018-07-06", "close": 16.65, "volume": 21852.0}, {"date": "2018-07-09", "close": 17.35, "volume": 10917.0}, {"date": "2018-07-10", "close": 17.25, "volume": 10603.0}, {"date": "2018-07-11", "close": 17.05, "volume": 7502.0}, {"date": "2018-07-12", "close": 16.375, "volume": 39171.0}, {"date": "2018-07-13", "close": 16.7, "volume": 13493.0}, {"date": "2018-07-16", "close": 16.45, "volume": 6535.0}, {"date": "2018-07-17", "close": 15.85, "volume": 15576.0}, {"date": "2018-07-18", "close": 16.45, "volume": 20225.0}, {"date": "2018-07-19", "close": 16.45, "volume": 5619.0}, {"date": "2018-07-20", "close": 16.65, "volume": 15764.0}, {"date": "2018-07-23", "close": 16.65, "volume": 8871.0}, {"date": "2018-07-24", "close": 16.4, "volume": 10733.0}, {"date": "2018-07-25", "close": 16.3, "volume": 12676.0}, {"date": "2018-07-26", "close": 16.2, "volume": 17052.0}, {"date": "2018-07-27", "close": 16.05, "volume": 30185.0}, {"date": "2018-07-30", "close": 16.1, "volume": 10074.0}, {"date": "2018-07-31", "close": 16.35, "volume": 15632.0}, {"date": "2018-08-01", "close": 15.95, "volume": 15787.0}, {"date": "2018-08-02", "close": 15.7, "volume": 24146.0}, {"date": "2018-08-03", "close": 15.4, "volume": 36913.0}, {"date": "2018-08-06", "close": 15.7, "volume": 16270.0}, {"date": "2018-08-07", "close": 15.55, "volume": 21372.0}, {"date": "2018-08-08", "close": 15.7, "volume": 10956.0}, {"date": "2018-08-09", "close": 17.0, "volume": 44593.0}, {"date": "2018-08-10", "close": 16.9, "volume": 17382.0}, {"date": "2018-08-13", "close": 17.2, "volume": 10503.0}, {"date": "2018-08-14", "close": 16.85, "volume": 14171.0}, {"date": "2018-08-15", "close": 16.55, "volume": 29578.0}, {"date": "2018-08-16", "close": 16.9, "volume": 14683.0}, {"date": "2018-08-17", "close": 17.3, "volume": 27201.0}, {"date": "2018-08-20", "close": 16.8, "volume": 18255.0}, {"date": "2018-08-21", "close": 16.7, "volume": 15738.0}, {"date": "2018-08-22", "close": 18.35, "volume": 49204.0}, {"date": "2018-08-23", "close": 18.85, "volume": 49296.0}, {"date": "2018-08-24", "close": 19.4, "volume": 22607.0}, {"date": "2018-08-27", "close": 19.35, "volume": 37707.0}, {"date": "2018-08-28", "close": 19.3, "volume": 14668.0}, {"date": "2018-08-29", "close": 19.25, "volume": 14484.0}, {"date": "2018-08-30", "close": 18.75, "volume": 11158.0}, {"date": "2018-08-31", "close": 18.55, "volume": 9868.0}, {"date": "2018-09-04", "close": 18.25, "volume": 20815.0}, {"date": "2018-09-05", "close": 18.05, "volume": 20938.0}, {"date": "2018-09-06", "close": 18.05, "volume": 16993.0}, {"date": "2018-09-07", "close": 17.9, "volume": 8102.0}, {"date": "2018-09-10", "close": 18.2, "volume": 15896.0}, {"date": "2018-09-11", "close": 18.5, "volume": 28778.0}, {"date": "2018-09-12", "close": 18.65, "volume": 24142.0}, {"date": "2018-09-13", "close": 18.85, "volume": 28342.0}, {"date": "2018-09-14", "close": 18.8, "volume": 10655.0}, {"date": "2018-09-17", "close": 18.85, "volume": 16676.0}, {"date": "2018-09-18", "close": 18.7, "volume": 16541.0}, {"date": "2018-09-19", "close": 18.5, "volume": 14789.0}, {"date": "2018-09-20", "close": 18.85, "volume": 11075.0}, {"date": "2018-09-21", "close": 19.35, "volume": 53193.0}, {"date": "2018-09-24", "close": 18.85, "volume": 10176.0}, {"date": "2018-09-25", "close": 18.9, "volume": 11092.0}, {"date": "2018-09-26", "close": 19.025, "volume": 10558.0}, {"date": "2018-09-27", "close": 19.05, "volume": 10558.0}, {"date": "2018-09-28", "close": 19.0, "volume": 8078.0}, {"date": "2018-10-01", "close": 18.59, "volume": 8267.0}, {"date": "2018-10-02", "close": 18.45, "volume": 15173.0}, {"date": "2018-10-03", "close": 18.74, "volume": 22561.0}, {"date": "2018-10-04", "close": 18.26, "volume": 15891.0}, {"date": "2018-10-05", "close": 18.1, "volume": 8113.0}, {"date": "2018-10-08", "close": 17.9, "volume": 12092.0}, {"date": "2018-10-09", "close": 17.87, "volume": 11818.0}, {"date": "2018-10-10", "close": 17.33, "volume": 15378.0}, {"date": "2018-10-11", "close": 16.73, "volume": 26907.0}, {"date": "2018-10-12", "close": 17.5, "volume": 23539.0}, {"date": "2018-10-15", "close": 17.12, "volume": 10488.0}, {"date": "2018-10-16", "close": 17.41, "volume": 10144.0}, {"date": "2018-10-17", "close": 18.25, "volume": 31045.0}, {"date": "2018-10-18", "close": 18.06, "volume": 25299.0}, {"date": "2018-10-19", "close": 17.72, "volume": 16267.0}, {"date": "2018-10-22", "close": 17.84, "volume": 17248.0}, {"date": "2018-10-23", "close": 17.69, "volume": 9302.0}, {"date": "2018-10-24", "close": 17.18, "volume": 36829.0}, {"date": "2018-10-25", "close": 17.24, "volume": 22988.0}, {"date": "2018-10-26", "close": 16.95, "volume": 29973.0}, {"date": "2018-10-29", "close": 16.98, "volume": 22722.0}, {"date": "2018-10-30", "close": 16.88, "volume": 26226.0}, {"date": "2018-10-31", "close": 17.0, "volume": 17056.0}, {"date": "2018-11-01", "close": 17.88, "volume": 19722.0}, {"date": "2018-11-02", "close": 17.63, "volume": 14550.0}, {"date": "2018-11-05", "close": 17.29, "volume": 13412.0}, {"date": "2018-11-06", "close": 17.185, "volume": 5079.0}, {"date": "2018-11-07", "close": 17.34, "volume": 10222.0}, {"date": "2018-11-08", "close": 17.32, "volume": 5191.0}, {"date": "2018-11-09", "close": 16.97, "volume": 23169.0}, {"date": "2018-11-12", "close": 17.25, "volume": 16264.0}, {"date": "2018-11-13", "close": 16.68, "volume": 23371.0}, {"date": "2018-11-14", "close": 16.82, "volume": 13839.0}, {"date": "2018-11-15", "close": 16.72, "volume": 12814.0}, {"date": "2018-11-16", "close": 16.48, "volume": 13783.0}, {"date": "2018-11-19", "close": 16.36, "volume": 9881.0}, {"date": "2018-11-20", "close": 16.2, "volume": 9795.0}, {"date": "2018-11-21", "close": 16.39, "volume": 6359.0}, {"date": "2018-11-23", "close": 16.29, "volume": 5923.0}, {"date": "2018-11-26", "close": 16.28, "volume": 14223.0}, {"date": "2018-11-27", "close": 15.9, "volume": 24736.0}, {"date": "2018-11-28", "close": 16.18, "volume": 11309.0}, {"date": "2018-11-29", "close": 16.05, "volume": 15537.0}, {"date": "2018-11-30", "close": 15.78, "volume": 16769.0}, {"date": "2018-12-03", "close": 15.45, "volume": 15499.0}, {"date": "2018-12-04", "close": 15.4, "volume": 23946.0}, {"date": "2018-12-06", "close": 15.48, "volume": 13767.0}, {"date": "2018-12-07", "close": 15.43, "volume": 20016.0}, {"date": "2018-12-10", "close": 15.08, "volume": 31973.0}, {"date": "2018-12-11", "close": 15.15, "volume": 10804.0}, {"date": "2018-12-12", "close": 15.26, "volume": 39211.0}, {"date": "2018-12-13", "close": 15.26, "volume": 22507.0}, {"date": "2018-12-14", "close": 15.0, "volume": 22932.0}, {"date": "2018-12-17", "close": 14.74, "volume": 37539.0}, {"date": "2018-12-18", "close": 15.56, "volume": 22469.0}, {"date": "2018-12-19", "close": 15.56, "volume": 24535.0}, {"date": "2018-12-20", "close": 15.66, "volume": 27145.0}, {"date": "2018-12-21", "close": 15.21, "volume": 43956.0}, {"date": "2018-12-24", "close": 14.9, "volume": 24698.0}, {"date": "2018-12-26", "close": 15.52, "volume": 17923.0}, {"date": "2018-12-27", "close": 16.99, "volume": 27886.0}, {"date": "2018-12-28", "close": 18.18, "volume": 102876.0}, {"date": "2018-12-31", "close": 17.69, "volume": 108219.0}, {"date": "2019-01-02", "close": 17.76, "volume": 53375.0}, {"date": "2019-01-03", "close": 17.16, "volume": 25752.0}, {"date": "2019-01-04", "close": 17.35, "volume": 39861.0}, {"date": "2019-01-07", "close": 17.2, "volume": 37623.0}, {"date": "2019-01-08", "close": 17.25, "volume": 31518.0}, {"date": "2019-01-09", "close": 17.09, "volume": 29070.0}, {"date": "2019-01-10", "close": 16.7, "volume": 47401.0}, {"date": "2019-01-11", "close": 16.38, "volume": 19759.0}, {"date": "2019-01-14", "close": 16.16, "volume": 28667.0}, {"date": "2019-01-15", "close": 15.91, "volume": 42118.0}, {"date": "2019-01-16", "close": 16.02, "volume": 28731.0}, {"date": "2019-01-17", "close": 15.93, "volume": 32308.0}, {"date": "2019-01-18", "close": 15.81, "volume": 23734.0}, {"date": "2019-01-22", "close": 15.4, "volume": 39755.0}, {"date": "2019-01-23", "close": 15.6, "volume": 12536.0}, {"date": "2019-01-24", "close": 15.6, "volume": 35845.0}, {"date": "2019-01-25", "close": 16.39, "volume": 294795.0}, {"date": "2019-01-28", "close": 16.51, "volume": 142361.0}, {"date": "2019-01-29", "close": 16.3, "volume": 63399.0}, {"date": "2019-01-30", "close": 16.46, "volume": 40665.0}, {"date": "2019-01-31", "close": 16.45, "volume": 67275.0}, {"date": "2019-02-01", "close": 16.51, "volume": 34434.0}, {"date": "2019-02-04", "close": 16.56, "volume": 24857.0}, {"date": "2019-02-05", "close": 16.47, "volume": 86462.0}, {"date": "2019-02-06", "close": 16.76, "volume": 55250.0}, {"date": "2019-02-07", "close": 16.28, "volume": 40498.0}, {"date": "2019-02-08", "close": 16.26, "volume": 29471.0}, {"date": "2019-02-11", "close": 16.71, "volume": 23219.0}, {"date": "2019-02-12", "close": 16.95, "volume": 20667.0}, {"date": "2019-02-13", "close": 17.03, "volume": 17669.0}, {"date": "2019-02-14", "close": 16.86, "volume": 15640.0}, {"date": "2019-02-15", "close": 16.99, "volume": 19934.0}, {"date": "2019-02-19", "close": 16.97, "volume": 20704.0}, {"date": "2019-02-20", "close": 16.88, "volume": 31595.0}, {"date": "2019-02-21", "close": 17.01, "volume": 20220.0}, {"date": "2019-02-22", "close": 17.0, "volume": 25841.0}, {"date": "2019-02-25", "close": 16.88, "volume": 37105.0}, {"date": "2019-02-26", "close": 16.98, "volume": 47137.0}, {"date": "2019-02-27", "close": 16.82, "volume": 11574.0}, {"date": "2019-02-28", "close": 16.81, "volume": 10983.0}, {"date": "2019-03-01", "close": 16.96, "volume": 20485.0}, {"date": "2019-03-04", "close": 16.77, "volume": 25915.0}, {"date": "2019-03-05", "close": 16.6, "volume": 28002.0}, {"date": "2019-03-06", "close": 16.41, "volume": 30181.0}, {"date": "2019-03-07", "close": 16.04, "volume": 21957.0}, {"date": "2019-03-08", "close": 16.12, "volume": 20505.0}, {"date": "2019-03-11", "close": 16.38, "volume": 19103.0}, {"date": "2019-03-12", "close": 16.14, "volume": 29618.0}, {"date": "2019-03-13", "close": 16.26, "volume": 38221.0}, {"date": "2019-03-14", "close": 16.0, "volume": 38051.0}, {"date": "2019-03-15", "close": 15.64, "volume": 112329.0}, {"date": "2019-03-18", "close": 15.0, "volume": 62218.0}, {"date": "2019-03-19", "close": 15.09, "volume": 27573.0}, {"date": "2019-03-20", "close": 15.29, "volume": 24306.0}, {"date": "2019-03-21", "close": 15.22, "volume": 48720.0}, {"date": "2019-03-22", "close": 15.11, "volume": 34031.0}, {"date": "2019-03-25", "close": 15.17, "volume": 17987.0}, {"date": "2019-03-26", "close": 14.81, "volume": 35106.0}, {"date": "2019-03-27", "close": 14.99, "volume": 38123.0}, {"date": "2019-03-28", "close": 14.92, "volume": 20711.0}, {"date": "2019-03-29", "close": 14.74, "volume": 44874.0}, {"date": "2019-04-01", "close": 14.3, "volume": 55178.0}, {"date": "2019-04-02", "close": 14.13, "volume": 63880.0}, {"date": "2019-04-03", "close": 14.26, "volume": 26349.0}, {"date": "2019-04-04", "close": 13.55, "volume": 66645.0}, {"date": "2019-04-05", "close": 13.91, "volume": 78507.0}, {"date": "2019-04-08", "close": 13.68, "volume": 29788.0}, {"date": "2019-04-09", "close": 13.36, "volume": 74198.0}, {"date": "2019-04-10", "close": 13.72, "volume": 39653.0}, {"date": "2019-04-11", "close": 13.46, "volume": 31867.0}, {"date": "2019-04-12", "close": 13.46, "volume": 35880.0}, {"date": "2019-04-15", "close": 13.56, "volume": 23702.0}, {"date": "2019-04-16", "close": 13.57, "volume": 27241.0}, {"date": "2019-04-17", "close": 13.61, "volume": 22321.0}, {"date": "2019-04-18", "close": 13.68, "volume": 15967.0}, {"date": "2019-04-22", "close": 13.4, "volume": 29383.0}, {"date": "2019-04-23", "close": 13.45, "volume": 24748.0}, {"date": "2019-04-24", "close": 13.51, "volume": 21112.0}, {"date": "2019-04-25", "close": 13.6, "volume": 16135.0}, {"date": "2019-04-26", "close": 13.74, "volume": 29932.0}, {"date": "2019-04-29", "close": 13.68, "volume": 13848.0}, {"date": "2019-04-30", "close": 11.61, "volume": 209849.0}, {"date": "2019-05-01", "close": 11.47, "volume": 96844.0}, {"date": "2019-05-02", "close": 11.37, "volume": 114462.0}, {"date": "2019-05-03", "close": 10.54, "volume": 74853.0}, {"date": "2019-05-06", "close": 9.4, "volume": 437642.0}, {"date": "2019-05-07", "close": 9.69, "volume": 225814.0}, {"date": "2019-05-08", "close": 9.73, "volume": 226714.0}, {"date": "2019-05-09", "close": 8.86, "volume": 196504.0}, {"date": "2019-05-10", "close": 8.51, "volume": 213340.0}, {"date": "2019-05-13", "close": 9.22, "volume": 196539.0}, {"date": "2019-05-14", "close": 9.45, "volume": 129629.0}, {"date": "2019-05-15", "close": 9.94, "volume": 115112.0}, {"date": "2019-05-16", "close": 9.29, "volume": 114935.0}, {"date": "2019-05-17", "close": 9.27, "volume": 72192.0}, {"date": "2019-05-20", "close": 9.09, "volume": 86024.0}, {"date": "2019-05-21", "close": 9.23, "volume": 43960.0}, {"date": "2019-05-22", "close": 9.62, "volume": 101436.0}, {"date": "2019-05-23", "close": 9.5, "volume": 79361.0}, {"date": "2019-05-24", "close": 9.59, "volume": 66201.0}, {"date": "2019-05-28", "close": 9.54, "volume": 69788.0}, {"date": "2019-05-29", "close": 9.27, "volume": 98793.0}, {"date": "2019-05-30", "close": 9.2, "volume": 97323.0}, {"date": "2019-05-31", "close": 8.92, "volume": 73581.0}, {"date": "2019-06-03", "close": 8.91, "volume": 51256.0}, {"date": "2019-06-04", "close": 8.78, "volume": 61554.0}, {"date": "2019-06-05", "close": 8.42, "volume": 71987.0}, {"date": "2019-06-06", "close": 8.23, "volume": 87425.0}, {"date": "2019-06-07", "close": 8.31, "volume": 128198.0}, {"date": "2019-06-10", "close": 8.19, "volume": 76433.0}, {"date": "2019-06-11", "close": 8.62, "volume": 80092.0}, {"date": "2019-06-12", "close": 9.05, "volume": 113781.0}, {"date": "2019-06-13", "close": 9.05, "volume": 72342.0}, {"date": "2019-06-14", "close": 9.24, "volume": 82666.0}, {"date": "2019-06-17", "close": 9.21, "volume": 92107.0}, {"date": "2019-06-18", "close": 9.3, "volume": 74309.0}, {"date": "2019-06-19", "close": 9.23, "volume": 68986.0}, {"date": "2019-06-20", "close": 9.39, "volume": 83655.0}, {"date": "2019-06-21", "close": 9.0, "volume": 118259.0}, {"date": "2019-06-24", "close": 8.66, "volume": 53159.0}, {"date": "2019-06-25", "close": 8.51, "volume": 46834.0}, {"date": "2019-06-26", "close": 8.02, "volume": 91299.0}, {"date": "2019-06-27", "close": 8.33, "volume": 105291.0}, {"date": "2019-06-28", "close": 8.65, "volume": 1109809.0}, {"date": "2019-07-01", "close": 8.91, "volume": 74074.0}, {"date": "2019-07-02", "close": 9.09, "volume": 50899.0}, {"date": "2019-07-03", "close": 9.26, "volume": 40891.0}, {"date": "2019-07-05", "close": 8.98, "volume": 26166.0}, {"date": "2019-07-08", "close": 9.28, "volume": 96263.0}, {"date": "2019-07-09", "close": 9.11, "volume": 64733.0}, {"date": "2019-07-10", "close": 8.92, "volume": 58320.0}, {"date": "2019-07-11", "close": 8.77, "volume": 62383.0}, {"date": "2019-07-12", "close": 8.79, "volume": 51965.0}, {"date": "2019-07-15", "close": 8.81, "volume": 44028.0}, {"date": "2019-07-16", "close": 8.92, "volume": 117676.0}, {"date": "2019-07-17", "close": 8.87, "volume": 145585.0}, {"date": "2019-07-18", "close": 8.73, "volume": 60647.0}, {"date": "2019-07-19", "close": 8.85, "volume": 60776.0}, {"date": "2019-07-22", "close": 8.37, "volume": 88630.0}, {"date": "2019-07-23", "close": 8.29, "volume": 76289.0}, {"date": "2019-07-24", "close": 8.34, "volume": 49552.0}, {"date": "2019-07-25", "close": 8.36, "volume": 52954.0}, {"date": "2019-07-26", "close": 8.38, "volume": 37758.0}, {"date": "2019-07-29", "close": 8.28, "volume": 48638.0}, {"date": "2019-07-30", "close": 8.66, "volume": 40646.0}, {"date": "2019-07-31", "close": 8.48, "volume": 34658.0}, {"date": "2019-08-01", "close": 8.41, "volume": 50916.0}, {"date": "2019-08-02", "close": 8.41, "volume": 42480.0}, {"date": "2019-08-05", "close": 7.96, "volume": 214405.0}, {"date": "2019-08-06", "close": 7.72, "volume": 165109.0}, {"date": "2019-08-07", "close": 7.95, "volume": 56411.0}, {"date": "2019-08-08", "close": 7.82, "volume": 31236.0}, {"date": "2019-08-09", "close": 7.86, "volume": 81288.0}, {"date": "2019-08-12", "close": 7.9, "volume": 48236.0}, {"date": "2019-08-13", "close": 7.94, "volume": 58787.0}, {"date": "2019-08-14", "close": 7.83, "volume": 54447.0}, {"date": "2019-08-15", "close": 7.87, "volume": 57594.0}, {"date": "2019-08-16", "close": 8.05, "volume": 32533.0}, {"date": "2019-08-19", "close": 8.18, "volume": 25329.0}, {"date": "2019-08-20", "close": 8.1, "volume": 26571.0}, {"date": "2019-08-21", "close": 8.14, "volume": 15051.0}, {"date": "2019-08-22", "close": 8.07, "volume": 39662.0}, {"date": "2019-08-23", "close": 8.03, "volume": 31422.0}, {"date": "2019-08-26", "close": 8.16, "volume": 28446.0}, {"date": "2019-08-27", "close": 8.15, "volume": 27729.0}, {"date": "2019-08-28", "close": 8.22, "volume": 22693.0}, {"date": "2019-08-29", "close": 8.18, "volume": 31866.0}, {"date": "2019-08-30", "close": 8.09, "volume": 64052.0}, {"date": "2019-09-03", "close": 8.15, "volume": 33515.0}, {"date": "2019-09-04", "close": 8.09, "volume": 18424.0}, {"date": "2019-09-05", "close": 8.2, "volume": 38777.0}, {"date": "2019-09-06", "close": 8.23, "volume": 18171.0}, {"date": "2019-09-09", "close": 8.7, "volume": 37954.0}, {"date": "2019-09-10", "close": 8.75, "volume": 19947.0}, {"date": "2019-09-11", "close": 9.1, "volume": 39790.0}, {"date": "2019-09-12", "close": 9.18, "volume": 28872.0}, {"date": "2019-09-13", "close": 8.84, "volume": 75826.0}, {"date": "2019-09-16", "close": 8.9, "volume": 15375.0}, {"date": "2019-09-17", "close": 8.8, "volume": 33912.0}, {"date": "2019-09-18", "close": 9.03, "volume": 47510.0}, {"date": "2019-09-19", "close": 8.95, "volume": 30660.0}, {"date": "2019-09-20", "close": 8.91, "volume": 28135.0}, {"date": "2019-09-23", "close": 8.68, "volume": 37227.0}, {"date": "2019-09-24", "close": 8.72, "volume": 13153.0}, {"date": "2019-09-25", "close": 8.61, "volume": 35663.0}, {"date": "2019-09-26", "close": 8.75, "volume": 10677.0}, {"date": "2019-09-27", "close": 8.62, "volume": 11926.0}, {"date": "2019-09-30", "close": 8.52, "volume": 33598.0}, {"date": "2019-10-01", "close": 8.47, "volume": 17491.0}, {"date": "2019-10-02", "close": 8.19, "volume": 21436.0}, {"date": "2019-10-03", "close": 8.1557, "volume": 10324.0}, {"date": "2019-10-04", "close": 8.21, "volume": 33239.0}, {"date": "2019-10-07", "close": 8.48, "volume": 41406.0}, {"date": "2019-10-08", "close": 8.52, "volume": 24274.0}, {"date": "2019-10-09", "close": 8.56, "volume": 6554.0}, {"date": "2019-10-10", "close": 8.41, "volume": 34453.0}, {"date": "2019-10-11", "close": 8.63, "volume": 9645.0}, {"date": "2019-10-14", "close": 8.42, "volume": 26480.0}, {"date": "2019-10-15", "close": 8.35, "volume": 27766.0}, {"date": "2019-10-16", "close": 8.43, "volume": 33952.0}, {"date": "2019-10-17", "close": 8.56, "volume": 26490.0}, {"date": "2019-10-18", "close": 8.33, "volume": 16505.0}, {"date": "2019-10-21", "close": 8.32, "volume": 26547.0}, {"date": "2019-10-22", "close": 8.18, "volume": 29851.0}, {"date": "2019-10-23", "close": 8.2, "volume": 11972.0}, {"date": "2019-10-24", "close": 8.19, "volume": 13214.0}, {"date": "2019-10-25", "close": 8.14, "volume": 31654.0}, {"date": "2019-10-28", "close": 8.05, "volume": 25003.0}, {"date": "2019-10-29", "close": 8.0, "volume": 19271.0}, {"date": "2019-10-30", "close": 7.96, "volume": 57072.0}, {"date": "2019-10-31", "close": 8.07, "volume": 26985.0}, {"date": "2019-11-01", "close": 8.45, "volume": 36561.0}, {"date": "2019-11-04", "close": 8.66, "volume": 27216.0}, {"date": "2019-11-05", "close": 8.78, "volume": 18841.0}, {"date": "2019-11-06", "close": 8.84, "volume": 12533.0}, {"date": "2019-11-07", "close": 8.83, "volume": 12460.0}, {"date": "2019-11-08", "close": 8.79, "volume": 35783.0}, {"date": "2019-11-11", "close": 8.84, "volume": 37659.0}, {"date": "2019-11-12", "close": 7.92, "volume": 94137.0}, {"date": "2019-11-13", "close": 7.97, "volume": 27539.0}, {"date": "2019-11-14", "close": 7.75, "volume": 57034.0}, {"date": "2019-11-15", "close": 7.6, "volume": 22023.0}, {"date": "2019-11-18", "close": 7.71, "volume": 43087.0}, {"date": "2019-11-19", "close": 7.81, "volume": 24871.0}, {"date": "2019-11-20", "close": 7.69, "volume": 52783.0}, {"date": "2019-11-21", "close": 7.85, "volume": 24798.0}, {"date": "2019-11-22", "close": 7.69, "volume": 30886.0}, {"date": "2019-11-25", "close": 7.73, "volume": 20770.0}, {"date": "2019-11-26", "close": 7.73, "volume": 22209.0}, {"date": "2019-11-27", "close": 7.73, "volume": 15510.0}, {"date": "2019-11-29", "close": 7.63, "volume": 6962.0}, {"date": "2019-12-02", "close": 7.55, "volume": 18318.0}, {"date": "2019-12-03", "close": 7.63, "volume": 19680.0}, {"date": "2019-12-04", "close": 7.52, "volume": 15276.0}, {"date": "2019-12-05", "close": 7.5, "volume": 24508.0}, {"date": "2019-12-06", "close": 7.43, "volume": 57451.0}, {"date": "2019-12-09", "close": 7.3, "volume": 31777.0}, {"date": "2019-12-10", "close": 7.3, "volume": 33737.0}, {"date": "2019-12-11", "close": 7.35, "volume": 21673.0}, {"date": "2019-12-12", "close": 7.51, "volume": 36838.0}, {"date": "2019-12-13", "close": 7.47, "volume": 33539.0}, {"date": "2019-12-16", "close": 7.42, "volume": 56166.0}, {"date": "2019-12-17", "close": 7.23, "volume": 61415.0}, {"date": "2019-12-18", "close": 7.16, "volume": 160631.0}, {"date": "2019-12-19", "close": 7.22, "volume": 85939.0}, {"date": "2019-12-20", "close": 7.25, "volume": 78206.0}, {"date": "2019-12-23", "close": 7.25, "volume": 78379.0}, {"date": "2019-12-24", "close": 7.3, "volume": 17632.0}, {"date": "2019-12-26", "close": 7.38, "volume": 32364.0}, {"date": "2019-12-27", "close": 7.36, "volume": 43156.0}, {"date": "2019-12-30", "close": 7.54, "volume": 39280.0}, {"date": "2019-12-31", "close": 7.75, "volume": 50588.0}, {"date": "2020-01-02", "close": 7.94, "volume": 29692.0}, {"date": "2020-01-03", "close": 8.01, "volume": 21032.0}, {"date": "2020-01-06", "close": 8.1, "volume": 19535.0}, {"date": "2020-01-07", "close": 8.0, "volume": 24415.0}, {"date": "2020-01-08", "close": 8.1, "volume": 29080.0}, {"date": "2020-01-09", "close": 8.24, "volume": 33023.0}, {"date": "2020-01-10", "close": 8.11, "volume": 46217.0}, {"date": "2020-01-13", "close": 8.0, "volume": 9634.0}, {"date": "2020-01-14", "close": 7.99, "volume": 19041.0}, {"date": "2020-01-15", "close": 7.91, "volume": 35350.0}, {"date": "2020-01-16", "close": 7.98, "volume": 26151.0}, {"date": "2020-01-17", "close": 8.22, "volume": 23421.0}, {"date": "2020-01-21", "close": 8.29, "volume": 52050.0}, {"date": "2020-01-22", "close": 8.12, "volume": 47290.0}, {"date": "2020-01-23", "close": 8.14, "volume": 23638.0}, {"date": "2020-01-24", "close": 7.99, "volume": 29381.0}, {"date": "2020-01-27", "close": 7.92, "volume": 37899.0}, {"date": "2020-01-28", "close": 7.88, "volume": 15055.0}, {"date": "2020-01-29", "close": 7.815, "volume": 28565.0}, {"date": "2020-01-30", "close": 7.94, "volume": 8193.0}, {"date": "2020-01-31", "close": 7.9, "volume": 13857.0}, {"date": "2020-02-03", "close": 7.99, "volume": 23533.0}, {"date": "2020-02-04", "close": 7.83, "volume": 53866.0}, {"date": "2020-02-05", "close": 7.94, "volume": 73670.0}, {"date": "2020-02-06", "close": 7.88, "volume": 21323.0}, {"date": "2020-02-07", "close": 7.63, "volume": 46959.0}, {"date": "2020-02-10", "close": 7.4999, "volume": 42839.0}, {"date": "2020-02-11", "close": 7.565, "volume": 13717.0}, {"date": "2020-02-12", "close": 7.15, "volume": 18280.0}, {"date": "2020-02-13", "close": 7.39, "volume": 48120.0}, {"date": "2020-02-14", "close": 7.22, "volume": 22267.0}, {"date": "2020-02-18", "close": 7.25, "volume": 13245.0}, {"date": "2020-02-19", "close": 7.22, "volume": 33148.0}, {"date": "2020-02-20", "close": 7.19, "volume": 24474.0}, {"date": "2020-02-21", "close": 7.2, "volume": 35886.0}, {"date": "2020-02-24", "close": 7.21, "volume": 19190.0}, {"date": "2020-02-25", "close": 7.135, "volume": 26448.0}, {"date": "2020-02-26", "close": 7.11, "volume": 23869.0}, {"date": "2020-02-27", "close": 7.05, "volume": 43942.0}, {"date": "2020-02-28", "close": 7.025, "volume": 55250.0}, {"date": "2020-03-02", "close": 6.91, "volume": 70842.0}, {"date": "2020-03-03", "close": 6.72, "volume": 17872.0}, {"date": "2020-03-04", "close": 6.84, "volume": 23687.0}, {"date": "2020-03-05", "close": 6.925, "volume": 19254.0}, {"date": "2020-03-06", "close": 7.27, "volume": 49481.0}, {"date": "2020-03-09", "close": 6.71, "volume": 56150.0}, {"date": "2020-03-10", "close": 6.61, "volume": 41844.0}, {"date": "2020-03-11", "close": 5.94, "volume": 53919.0}, {"date": "2020-03-12", "close": 5.755, "volume": 60912.0}, {"date": "2020-03-13", "close": 5.96, "volume": 38566.0}, {"date": "2020-03-16", "close": 5.02, "volume": 34081.0}, {"date": "2020-03-17", "close": 5.5, "volume": 43818.0}, {"date": "2020-03-18", "close": 4.69, "volume": 22832.0}, {"date": "2020-03-19", "close": 5.94, "volume": 135611.0}, {"date": "2020-03-20", "close": 5.72, "volume": 93202.0}, {"date": "2020-03-23", "close": 5.29, "volume": 17228.0}, {"date": "2020-03-24", "close": 5.48, "volume": 31525.0}, {"date": "2020-03-25", "close": 5.35, "volume": 24405.0}, {"date": "2020-03-26", "close": 5.58, "volume": 46616.0}, {"date": "2020-03-27", "close": 5.2, "volume": 19177.0}, {"date": "2020-03-30", "close": 4.91, "volume": 21896.0}, {"date": "2020-03-31", "close": 5.11, "volume": 31605.0}, {"date": "2020-04-01", "close": 4.9, "volume": 18110.0}, {"date": "2020-04-02", "close": 4.86, "volume": 34631.0}, {"date": "2020-04-03", "close": 4.8, "volume": 27775.0}, {"date": "2020-04-06", "close": 4.88, "volume": 40259.0}, {"date": "2020-04-07", "close": 4.8, "volume": 7429.0}, {"date": "2020-04-08", "close": 4.83, "volume": 10826.0}, {"date": "2020-04-09", "close": 5.21, "volume": 34338.0}, {"date": "2020-04-13", "close": 5.11, "volume": 30258.0}, {"date": "2020-04-14", "close": 5.105, "volume": 11398.0}, {"date": "2020-04-15", "close": 5.32, "volume": 8117.0}, {"date": "2020-04-16", "close": 5.26, "volume": 10908.0}, {"date": "2020-04-17", "close": 5.26, "volume": 9326.0}, {"date": "2020-04-20", "close": 5.3, "volume": 8847.0}, {"date": "2020-04-21", "close": 5.23, "volume": 8577.0}, {"date": "2020-04-22", "close": 5.23, "volume": 3097.0}, {"date": "2020-04-23", "close": 5.02, "volume": 8754.0}, {"date": "2020-04-24", "close": 5.02, "volume": 42142.0}, {"date": "2020-04-27", "close": 5.03, "volume": 5038.0}, {"date": "2020-04-28", "close": 5.0, "volume": 31982.0}, {"date": "2020-04-29", "close": 5.02, "volume": 10637.0}, {"date": "2020-04-30", "close": 4.9, "volume": 7268.0}, {"date": "2020-05-01", "close": 4.6, "volume": 20348.0}, {"date": "2020-05-04", "close": 4.85, "volume": 19860.0}, {"date": "2020-05-05", "close": 4.8992, "volume": 26652.0}, {"date": "2020-05-06", "close": 4.88, "volume": 18970.0}, {"date": "2020-05-07", "close": 4.85, "volume": 17379.0}, {"date": "2020-05-08", "close": 4.82, "volume": 50725.0}, {"date": "2020-05-11", "close": 4.72, "volume": 15941.0}, {"date": "2020-05-12", "close": 4.39, "volume": 93232.0}, {"date": "2020-05-13", "close": 4.06, "volume": 46394.0}, {"date": "2020-05-14", "close": 4.19, "volume": 31558.0}, {"date": "2020-05-15", "close": 4.155, "volume": 39615.0}, {"date": "2020-05-18", "close": 4.59, "volume": 39194.0}, {"date": "2020-05-19", "close": 4.25, "volume": 46509.0}, {"date": "2020-05-20", "close": 4.385, "volume": 98344.0}, {"date": "2020-05-21", "close": 4.5, "volume": 45729.0}, {"date": "2020-05-22", "close": 4.45, "volume": 14308.0}, {"date": "2020-05-26", "close": 4.57, "volume": 29434.0}, {"date": "2020-05-27", "close": 4.61, "volume": 3928.0}, {"date": "2020-05-28", "close": 4.03, "volume": 37883.0}, {"date": "2020-05-29", "close": 4.4, "volume": 42131.0}, {"date": "2020-06-01", "close": 4.3, "volume": 31328.0}, {"date": "2020-06-02", "close": 4.24, "volume": 11460.0}, {"date": "2020-06-03", "close": 4.37, "volume": 21692.0}, {"date": "2020-06-04", "close": 4.43, "volume": 128783.0}, {"date": "2020-06-05", "close": 4.85, "volume": 49475.0}, {"date": "2020-06-08", "close": 5.26, "volume": 37779.0}, {"date": "2020-06-09", "close": 4.9999, "volume": 9533.0}, {"date": "2020-06-10", "close": 4.81, "volume": 8253.0}, {"date": "2020-06-11", "close": 4.42, "volume": 29109.0}, {"date": "2020-06-12", "close": 4.71, "volume": 7982.0}, {"date": "2020-06-15", "close": 4.65, "volume": 22865.0}, {"date": "2020-06-16", "close": 4.94, "volume": 20129.0}, {"date": "2020-06-17", "close": 4.75, "volume": 39626.0}, {"date": "2020-06-18", "close": 4.75, "volume": 13270.0}, {"date": "2020-06-19", "close": 4.74, "volume": 74994.0}, {"date": "2020-06-22", "close": 4.57, "volume": 20801.0}, {"date": "2020-06-23", "close": 4.52, "volume": 25436.0}, {"date": "2020-06-24", "close": 4.39, "volume": 13058.0}, {"date": "2020-06-25", "close": 4.41, "volume": 24048.0}, {"date": "2020-06-26", "close": 4.58, "volume": 21512.0}, {"date": "2020-06-29", "close": 4.44, "volume": 19121.0}, {"date": "2020-06-30", "close": 4.42, "volume": 32073.0}, {"date": "2020-07-01", "close": 4.4, "volume": 21865.0}, {"date": "2020-07-02", "close": 4.35, "volume": 9572.0}, {"date": "2020-07-06", "close": 4.41, "volume": 43247.0}, {"date": "2020-07-07", "close": 5.03, "volume": 157869.0}, {"date": "2020-07-08", "close": 5.26, "volume": 101974.0}, {"date": "2020-07-09", "close": 5.0, "volume": 71006.0}, {"date": "2020-07-10", "close": 5.13, "volume": 39521.0}, {"date": "2020-07-13", "close": 5.11, "volume": 52458.0}, {"date": "2020-07-14", "close": 5.18, "volume": 34710.0}, {"date": "2020-07-15", "close": 5.37, "volume": 13181.0}, {"date": "2020-07-16", "close": 5.21, "volume": 8996.0}, {"date": "2020-07-17", "close": 5.13, "volume": 10577.0}, {"date": "2020-07-20", "close": 5.28, "volume": 15828.0}, {"date": "2020-07-21", "close": 5.38, "volume": 12448.0}, {"date": "2020-07-22", "close": 5.42, "volume": 8029.0}, {"date": "2020-07-23", "close": 5.25, "volume": 13616.0}, {"date": "2020-07-24", "close": 5.27, "volume": 37839.0}, {"date": "2020-07-27", "close": 5.3, "volume": 49174.0}, {"date": "2020-07-28", "close": 5.4, "volume": 54054.0}, {"date": "2020-07-29", "close": 5.26, "volume": 9639.0}, {"date": "2020-07-30", "close": 5.44, "volume": 44677.0}, {"date": "2020-07-31", "close": 5.4, "volume": 8991.0}, {"date": "2020-08-03", "close": 5.52, "volume": 41995.0}, {"date": "2020-08-04", "close": 5.65, "volume": 44651.0}, {"date": "2020-08-05", "close": 5.59, "volume": 23287.0}, {"date": "2020-08-06", "close": 5.65, "volume": 37714.0}, {"date": "2020-08-07", "close": 5.53, "volume": 27592.0}, {"date": "2020-08-10", "close": 5.88, "volume": 44083.0}, {"date": "2020-08-11", "close": 5.89, "volume": 27942.0}, {"date": "2020-08-12", "close": 5.81, "volume": 28191.0}, {"date": "2020-08-13", "close": 5.78, "volume": 17411.0}, {"date": "2020-08-14", "close": 5.67, "volume": 12946.0}, {"date": "2020-08-17", "close": 5.75, "volume": 18466.0}, {"date": "2020-08-18", "close": 5.77, "volume": 22326.0}, {"date": "2020-08-19", "close": 5.69, "volume": 28667.0}, {"date": "2020-08-20", "close": 5.62, "volume": 23133.0}, {"date": "2020-08-21", "close": 5.72, "volume": 33708.0}, {"date": "2020-08-24", "close": 5.74, "volume": 7834.0}, {"date": "2020-08-25", "close": 5.77, "volume": 22096.0}, {"date": "2020-08-26", "close": 5.9, "volume": 21316.0}, {"date": "2020-08-27", "close": 6.03, "volume": 15706.0}, {"date": "2020-08-28", "close": 6.0, "volume": 45210.0}, {"date": "2020-08-31", "close": 5.97, "volume": 14469.0}, {"date": "2020-09-01", "close": 6.23, "volume": 116935.0}, {"date": "2020-09-02", "close": 6.11, "volume": 27157.0}, {"date": "2020-09-03", "close": 6.07, "volume": 29043.0}, {"date": "2020-09-04", "close": 5.96, "volume": 28671.0}, {"date": "2020-09-08", "close": 5.69, "volume": 24968.0}, {"date": "2020-09-09", "close": 5.86, "volume": 13660.0}, {"date": "2020-09-10", "close": 5.91, "volume": 31906.0}, {"date": "2020-09-11", "close": 5.8, "volume": 21217.0}, {"date": "2020-09-14", "close": 5.96, "volume": 27991.0}, {"date": "2020-09-15", "close": 5.94, "volume": 13534.0}, {"date": "2020-09-16", "close": 6.04, "volume": 17691.0}, {"date": "2020-09-17", "close": 6.05, "volume": 26407.0}, {"date": "2020-09-18", "close": 6.07, "volume": 17656.0}, {"date": "2020-09-21", "close": 5.97, "volume": 28497.0}, {"date": "2020-09-22", "close": 6.05, "volume": 25949.0}, {"date": "2020-09-23", "close": 5.85, "volume": 45999.0}, {"date": "2020-09-24", "close": 5.81, "volume": 10775.0}, {"date": "2020-09-25", "close": 6.03, "volume": 17359.0}, {"date": "2020-09-28", "close": 5.77, "volume": 21400.0}, {"date": "2020-09-29", "close": 5.84, "volume": 7372.0}, {"date": "2020-09-30", "close": 5.89, "volume": 10291.0}, {"date": "2020-10-01", "close": 5.88, "volume": 12810.0}, {"date": "2020-10-02", "close": 6.0, "volume": 14213.0}, {"date": "2020-10-05", "close": 6.02, "volume": 10144.0}, {"date": "2020-10-06", "close": 6.2, "volume": 8812.0}, {"date": "2020-10-07", "close": 6.24, "volume": 37064.0}, {"date": "2020-10-08", "close": 6.02, "volume": 29857.0}, {"date": "2020-10-09", "close": 6.02, "volume": 8690.0}, {"date": "2020-10-12", "close": 6.12, "volume": 23360.0}, {"date": "2020-10-13", "close": 6.03, "volume": 2324.0}, {"date": "2020-10-14", "close": 6.01, "volume": 14063.0}, {"date": "2020-10-15", "close": 6.01, "volume": 9684.0}, {"date": "2020-10-16", "close": 5.99, "volume": 5331.0}, {"date": "2020-10-19", "close": 6.0, "volume": 7641.0}, {"date": "2020-10-20", "close": 6.0, "volume": 8843.0}, {"date": "2020-10-21", "close": 6.05, "volume": 4148.0}, {"date": "2020-10-22", "close": 6.03, "volume": 4999.0}, {"date": "2020-10-23", "close": 6.01, "volume": 2977.0}, {"date": "2020-10-26", "close": 5.96, "volume": 6748.0}, {"date": "2020-10-27", "close": 5.96, "volume": 4094.0}, {"date": "2020-10-28", "close": 5.77, "volume": 36906.0}, {"date": "2020-10-29", "close": 6.01, "volume": 11315.0}, {"date": "2020-10-30", "close": 5.82, "volume": 12160.0}, {"date": "2020-11-02", "close": 5.96, "volume": 5500.0}, {"date": "2020-11-03", "close": 6.1, "volume": 5034.0}, {"date": "2020-11-04", "close": 5.97, "volume": 7836.0}, {"date": "2020-11-05", "close": 6.07, "volume": 8666.0}, {"date": "2020-11-06", "close": 5.95, "volume": 21031.0}, {"date": "2020-11-09", "close": 6.07, "volume": 39577.0}, {"date": "2020-11-10", "close": 6.31, "volume": 9392.0}, {"date": "2020-11-11", "close": 6.09, "volume": 5214.0}, {"date": "2020-11-12", "close": 6.13, "volume": 10814.0}, {"date": "2020-11-13", "close": 6.14, "volume": 6360.0}, {"date": "2020-11-16", "close": 6.17, "volume": 4722.0}, {"date": "2020-11-17", "close": 6.27, "volume": 10294.0}, {"date": "2020-11-18", "close": 6.45, "volume": 12215.0}, {"date": "2020-11-19", "close": 6.66, "volume": 14874.0}, {"date": "2020-11-20", "close": 6.36, "volume": 3695.0}, {"date": "2020-11-23", "close": 6.6073, "volume": 31468.0}, {"date": "2020-11-24", "close": 6.57, "volume": 21462.0}, {"date": "2020-11-25", "close": 6.65, "volume": 7808.0}, {"date": "2020-11-27", "close": 6.82, "volume": 3459.0}, {"date": "2020-11-30", "close": 6.595, "volume": 22854.0}, {"date": "2020-12-01", "close": 6.41, "volume": 19125.0}, {"date": "2020-12-02", "close": 6.4, "volume": 22047.0}, {"date": "2020-12-03", "close": 6.37, "volume": 16493.0}, {"date": "2020-12-04", "close": 6.4, "volume": 78084.0}, {"date": "2020-12-07", "close": 6.22, "volume": 87970.0}, {"date": "2020-12-08", "close": 6.02, "volume": 53718.0}, {"date": "2020-12-09", "close": 5.98, "volume": 25564.0}, {"date": "2020-12-10", "close": 5.84, "volume": 114636.0}, {"date": "2020-12-11", "close": 6.18, "volume": 35635.0}, {"date": "2020-12-14", "close": 6.22, "volume": 18336.0}, {"date": "2020-12-15", "close": 6.29, "volume": 24815.0}, {"date": "2020-12-16", "close": 6.26, "volume": 22704.0}, {"date": "2020-12-17", "close": 6.34, "volume": 10101.0}, {"date": "2020-12-18", "close": 6.33, "volume": 78094.0}, {"date": "2020-12-21", "close": 6.38, "volume": 27376.0}, {"date": "2020-12-22", "close": 6.53, "volume": 23442.0}, {"date": "2020-12-23", "close": 6.65, "volume": 35054.0}, {"date": "2020-12-24", "close": 6.5229, "volume": 18877.0}, {"date": "2020-12-28", "close": 6.55, "volume": 13517.0}, {"date": "2020-12-29", "close": 6.62, "volume": 6616.0}, {"date": "2020-12-30", "close": 6.62, "volume": 11185.0}, {"date": "2020-12-31", "close": 6.65, "volume": 14183.0}, {"date": "2021-01-04", "close": 6.5, "volume": 22695.0}, {"date": "2021-01-05", "close": 6.56, "volume": 1570.0}, {"date": "2021-01-06", "close": 6.78, "volume": 3491.0}, {"date": "2021-01-07", "close": 6.9, "volume": 9959.0}, {"date": "2021-01-08", "close": 6.77, "volume": 3786.0}, {"date": "2021-01-11", "close": 6.67, "volume": 4531.0}, {"date": "2021-01-12", "close": 6.51, "volume": 44774.0}, {"date": "2021-01-13", "close": 6.7, "volume": 10738.0}, {"date": "2021-01-14", "close": 6.93, "volume": 6239.0}, {"date": "2021-01-15", "close": 7.27, "volume": 28219.0}, {"date": "2021-01-19", "close": 7.07, "volume": 18542.0}, {"date": "2021-01-20", "close": 7.14, "volume": 3167.0}, {"date": "2021-01-21", "close": 7.33, "volume": 11535.0}, {"date": "2021-01-22", "close": 7.2, "volume": 5907.0}, {"date": "2021-01-25", "close": 7.14, "volume": 11900.0}, {"date": "2021-01-26", "close": 7.12, "volume": 8203.0}, {"date": "2021-01-27", "close": 7.0, "volume": 25460.0}, {"date": "2021-01-28", "close": 7.11, "volume": 12299.0}, {"date": "2021-01-29", "close": 7.01, "volume": 17524.0}, {"date": "2021-02-01", "close": 7.02, "volume": 8387.0}, {"date": "2021-02-02", "close": 7.1, "volume": 1470.0}, {"date": "2021-02-03", "close": 7.23, "volume": 6594.0}, {"date": "2021-02-04", "close": 7.24, "volume": 7793.0}, {"date": "2021-02-05", "close": 7.3, "volume": 3275.0}, {"date": "2021-02-08", "close": 7.45, "volume": 16420.0}, {"date": "2021-02-09", "close": 7.36, "volume": 9638.0}, {"date": "2021-02-10", "close": 7.31, "volume": 6866.0}, {"date": "2021-02-11", "close": 7.27, "volume": 14702.0}, {"date": "2021-02-12", "close": 7.38, "volume": 11610.0}, {"date": "2021-02-16", "close": 7.36, "volume": 10282.0}, {"date": "2021-02-17", "close": 7.37, "volume": 5386.0}, {"date": "2021-02-18", "close": 7.28, "volume": 7310.0}, {"date": "2021-02-19", "close": 7.38, "volume": 3011.0}, {"date": "2021-02-22", "close": 7.27, "volume": 4159.0}, {"date": "2021-02-23", "close": 7.25, "volume": 6666.0}, {"date": "2021-02-24", "close": 7.43, "volume": 9116.0}, {"date": "2021-02-25", "close": 7.08, "volume": 13324.0}, {"date": "2021-02-26", "close": 7.06, "volume": 18807.0}, {"date": "2021-03-01", "close": 7.33, "volume": 8430.0}, {"date": "2021-03-02", "close": 7.515, "volume": 6420.0}, {"date": "2021-03-03", "close": 7.54, "volume": 3097.0}, {"date": "2021-03-04", "close": 7.32, "volume": 4450.0}, {"date": "2021-03-05", "close": 7.17, "volume": 11471.0}, {"date": "2021-03-08", "close": 7.28, "volume": 7403.0}, {"date": "2021-03-09", "close": 7.33, "volume": 3784.0}, {"date": "2021-03-10", "close": 7.32, "volume": 6576.0}, {"date": "2021-03-11", "close": 7.35, "volume": 9904.0}, {"date": "2021-03-12", "close": 7.31, "volume": 2989.0}, {"date": "2021-03-15", "close": 7.39, "volume": 11140.0}, {"date": "2021-03-16", "close": 7.35, "volume": 4554.0}, {"date": "2021-03-17", "close": 7.44, "volume": 15188.0}, {"date": "2021-03-18", "close": 7.83, "volume": 17648.0}, {"date": "2021-03-19", "close": 8.0, "volume": 81080.0}, {"date": "2021-03-22", "close": 8.02, "volume": 42828.0}, {"date": "2021-03-23", "close": 8.12, "volume": 13283.0}, {"date": "2021-03-24", "close": 7.94, "volume": 22223.0}, {"date": "2021-03-25", "close": 7.84, "volume": 23048.0}, {"date": "2021-03-26", "close": 7.68, "volume": 33270.0}, {"date": "2021-03-29", "close": 8.05, "volume": 14166.0}, {"date": "2021-03-30", "close": 8.7, "volume": 77537.0}, {"date": "2021-03-31", "close": 8.54, "volume": 12581.0}, {"date": "2021-04-01", "close": 8.14, "volume": 11946.0}, {"date": "2021-04-05", "close": 8.01, "volume": 8729.0}, {"date": "2021-04-06", "close": 8.26, "volume": 11240.0}, {"date": "2021-04-07", "close": 8.13, "volume": 4269.0}, {"date": "2021-04-08", "close": 8.0, "volume": 14425.0}, {"date": "2021-04-09", "close": 8.16, "volume": 5334.0}, {"date": "2021-04-12", "close": 8.18, "volume": 6515.0}, {"date": "2021-04-13", "close": 7.83, "volume": 27311.0}, {"date": "2021-04-14", "close": 7.72, "volume": 31733.0}, {"date": "2021-04-15", "close": 8.61, "volume": 62838.0}, {"date": "2021-04-16", "close": 8.56, "volume": 30529.0}, {"date": "2021-04-19", "close": 8.29, "volume": 7568.0}, {"date": "2021-04-20", "close": 8.09, "volume": 8265.0}, {"date": "2021-04-21", "close": 8.11, "volume": 11226.0}, {"date": "2021-04-22", "close": 8.03, "volume": 8264.0}, {"date": "2021-04-23", "close": 8.41, "volume": 11509.0}, {"date": "2021-04-26", "close": 8.53, "volume": 16901.0}, {"date": "2021-04-27", "close": 8.6, "volume": 30386.0}, {"date": "2021-04-28", "close": 8.55, "volume": 13286.0}, {"date": "2021-04-29", "close": 8.535, "volume": 7385.0}, {"date": "2021-04-30", "close": 8.38, "volume": 4647.0}, {"date": "2021-05-03", "close": 8.2701, "volume": 12302.0}, {"date": "2021-05-04", "close": 8.31, "volume": 5075.0}, {"date": "2021-05-05", "close": 8.47, "volume": 9655.0}, {"date": "2021-05-06", "close": 8.66, "volume": 10091.0}, {"date": "2021-05-07", "close": 8.3, "volume": 7066.0}, {"date": "2021-05-10", "close": 8.69, "volume": 8312.0}, {"date": "2021-05-11", "close": 8.3552, "volume": 5262.0}, {"date": "2021-05-12", "close": 8.26, "volume": 5040.0}, {"date": "2021-05-13", "close": 8.08, "volume": 18756.0}, {"date": "2021-05-14", "close": 8.1213, "volume": 9707.0}, {"date": "2021-05-17", "close": 8.09, "volume": 1474.0}, {"date": "2021-05-18", "close": 8.33, "volume": 9897.0}, {"date": "2021-05-19", "close": 8.29, "volume": 4761.0}, {"date": "2021-05-20", "close": 8.0, "volume": 2334.0}, {"date": "2021-05-21", "close": 8.04, "volume": 17253.0}, {"date": "2021-05-24", "close": 8.06, "volume": 4013.0}, {"date": "2021-05-25", "close": 8.1431, "volume": 11163.0}, {"date": "2021-05-26", "close": 8.1, "volume": 8706.0}, {"date": "2021-05-27", "close": 8.01, "volume": 9546.0}, {"date": "2021-05-28", "close": 8.03, "volume": 4658.0}, {"date": "2021-06-01", "close": 8.01, "volume": 7491.0}, {"date": "2021-06-02", "close": 8.06, "volume": 2457.0}, {"date": "2021-06-03", "close": 8.01, "volume": 2853.0}, {"date": "2021-06-04", "close": 8.05, "volume": 34876.0}, {"date": "2021-06-07", "close": 8.1, "volume": 9122.0}, {"date": "2021-06-08", "close": 8.1, "volume": 21084.0}, {"date": "2021-06-09", "close": 8.22, "volume": 6353.0}, {"date": "2021-06-10", "close": 8.15, "volume": 8787.0}, {"date": "2021-06-11", "close": 8.26, "volume": 20878.0}, {"date": "2021-06-14", "close": 8.33, "volume": 13004.0}, {"date": "2021-06-15", "close": 8.31, "volume": 6984.0}, {"date": "2021-06-16", "close": 8.18, "volume": 6042.0}, {"date": "2021-06-17", "close": 8.21, "volume": 5822.0}, {"date": "2021-06-18", "close": 8.29, "volume": 20384.0}, {"date": "2021-06-21", "close": 8.29, "volume": 7189.0}, {"date": "2021-06-22", "close": 8.15, "volume": 7863.0}, {"date": "2021-06-23", "close": 8.1, "volume": 81187.0}, {"date": "2021-06-24", "close": 8.11, "volume": 11802.0}, {"date": "2021-06-25", "close": 7.7, "volume": 46456.0}, {"date": "2021-06-28", "close": 7.98, "volume": 14606.0}, {"date": "2021-06-29", "close": 7.972, "volume": 6846.0}, {"date": "2021-06-30", "close": 7.8, "volume": 114571.0}, {"date": "2021-07-01", "close": 7.75, "volume": 26936.0}, {"date": "2021-07-02", "close": 7.73, "volume": 3917.0}, {"date": "2021-07-06", "close": 7.7, "volume": 8158.0}, {"date": "2021-07-07", "close": 7.57, "volume": 8414.0}, {"date": "2021-07-08", "close": 7.41, "volume": 16447.0}, {"date": "2021-07-09", "close": 7.47, "volume": 1766.0}, {"date": "2021-07-12", "close": 7.4799, "volume": 4765.0}, {"date": "2021-07-13", "close": 7.4799, "volume": null}, {"date": "2021-07-14", "close": 7.6, "volume": 21221.0}, {"date": "2021-07-15", "close": 7.49, "volume": 3812.0}, {"date": "2021-07-16", "close": 7.75, "volume": 9708.0}, {"date": "2021-07-19", "close": 7.7999, "volume": 4957.0}, {"date": "2021-07-20", "close": 7.68, "volume": 18332.0}, {"date": "2021-07-21", "close": 7.57, "volume": 29217.0}, {"date": "2021-07-22", "close": 7.5, "volume": 1908.0}, {"date": "2021-07-23", "close": 7.55, "volume": 6839.0}, {"date": "2021-07-26", "close": 7.717, "volume": 13148.0}, {"date": "2021-07-27", "close": 7.6, "volume": 3536.0}, {"date": "2021-07-28", "close": 7.86, "volume": 9088.0}, {"date": "2021-07-29", "close": 7.59, "volume": 18672.0}, {"date": "2021-07-30", "close": 7.58, "volume": 4949.0}, {"date": "2021-08-02", "close": 7.76, "volume": 4260.0}, {"date": "2021-08-03", "close": 7.785, "volume": 4846.0}, {"date": "2021-08-04", "close": 7.85, "volume": 2523.0}, {"date": "2021-08-05", "close": 7.6, "volume": 49831.0}, {"date": "2021-08-06", "close": 7.46, "volume": 11681.0}, {"date": "2021-08-09", "close": 7.65, "volume": 7335.0}, {"date": "2021-08-10", "close": 7.75, "volume": 3260.0}, {"date": "2021-08-11", "close": 7.95, "volume": 14854.0}, {"date": "2021-08-12", "close": 7.86, "volume": 3014.0}, {"date": "2021-08-13", "close": 7.05, "volume": 102215.0}, {"date": "2021-08-16", "close": 6.97, "volume": 51777.0}, {"date": "2021-08-17", "close": 7.0, "volume": 16099.0}, {"date": "2021-08-18", "close": 6.9601, "volume": 11933.0}, {"date": "2021-08-19", "close": 7.04, "volume": 4430.0}, {"date": "2021-08-20", "close": 6.95, "volume": 12441.0}, {"date": "2021-08-23", "close": 6.97, "volume": 5865.0}, {"date": "2021-08-24", "close": 6.93, "volume": 9790.0}, {"date": "2021-08-25", "close": 7.09, "volume": 3980.0}, {"date": "2021-08-26", "close": 7.06, "volume": 10130.0}, {"date": "2021-08-27", "close": 6.97, "volume": 8687.0}, {"date": "2021-08-30", "close": 7.01, "volume": 4125.0}, {"date": "2021-08-31", "close": 7.15, "volume": 19699.0}, {"date": "2021-09-01", "close": 7.3, "volume": 15071.0}, {"date": "2021-09-02", "close": 7.25, "volume": 21191.0}, {"date": "2021-09-03", "close": 7.055, "volume": 6005.0}, {"date": "2021-09-07", "close": 6.97, "volume": 22159.0}, {"date": "2021-09-08", "close": 6.965, "volume": 12900.0}, {"date": "2021-09-09", "close": 6.95, "volume": 10470.0}, {"date": "2021-09-10", "close": 6.92, "volume": 15316.0}, {"date": "2021-09-13", "close": 6.81, "volume": 12363.0}, {"date": "2021-09-14", "close": 6.8297, "volume": 18009.0}, {"date": "2021-09-15", "close": 6.8, "volume": 24014.0}, {"date": "2021-09-16", "close": 6.89, "volume": 17966.0}, {"date": "2021-09-17", "close": 7.1, "volume": 38265.0}, {"date": "2021-09-20", "close": 6.84, "volume": 19649.0}, {"date": "2021-09-21", "close": 6.7, "volume": 17172.0}, {"date": "2021-09-22", "close": 6.67, "volume": 12357.0}, {"date": "2021-09-23", "close": 6.7, "volume": 9200.0}, {"date": "2021-09-24", "close": 6.8199, "volume": 4419.0}, {"date": "2021-09-27", "close": 6.79, "volume": 8337.0}, {"date": "2021-09-28", "close": 6.72, "volume": 15433.0}, {"date": "2021-09-29", "close": 6.63, "volume": 3383.0}, {"date": "2021-09-30", "close": 6.64, "volume": 8103.0}, {"date": "2021-10-01", "close": 6.56, "volume": 18551.0}, {"date": "2021-10-04", "close": 6.48, "volume": 1818.0}, {"date": "2021-10-05", "close": 6.53, "volume": 3834.0}, {"date": "2021-10-06", "close": 6.31, "volume": 29413.0}, {"date": "2021-10-07", "close": 6.55, "volume": 22159.0}, {"date": "2021-10-08", "close": 6.56, "volume": 29282.0}, {"date": "2021-10-11", "close": 6.52, "volume": 14079.0}, {"date": "2021-10-12", "close": 6.6, "volume": 6156.0}, {"date": "2021-10-13", "close": 6.25, "volume": 62034.0}, {"date": "2021-10-14", "close": 6.08, "volume": 24056.0}, {"date": "2021-10-15", "close": 6.12, "volume": 9344.0}, {"date": "2021-10-18", "close": 6.11, "volume": 5344.0}, {"date": "2021-10-19", "close": 6.15, "volume": 6910.0}, {"date": "2021-10-20", "close": 6.15, "volume": 6101.0}, {"date": "2021-10-21", "close": 6.25, "volume": 16157.0}, {"date": "2021-10-22", "close": 6.05, "volume": 7743.0}, {"date": "2021-10-25", "close": 5.98, "volume": 13411.0}, {"date": "2021-10-26", "close": 5.83, "volume": 11332.0}, {"date": "2021-10-27", "close": 5.62, "volume": 8393.0}, {"date": "2021-10-28", "close": 5.55, "volume": 24166.0}, {"date": "2021-10-29", "close": 5.75, "volume": 11952.0}, {"date": "2021-11-01", "close": 5.62, "volume": 5266.0}, {"date": "2021-11-02", "close": 5.84, "volume": 11012.0}, {"date": "2021-11-03", "close": 5.81, "volume": 12081.0}, {"date": "2021-11-04", "close": 5.6424, "volume": 7658.0}, {"date": "2021-11-05", "close": 5.6, "volume": 18859.0}, {"date": "2021-11-08", "close": 5.47, "volume": 25371.0}, {"date": "2021-11-09", "close": 5.58, "volume": 61346.0}, {"date": "2021-11-10", "close": 5.65, "volume": 1341.0}, {"date": "2021-11-11", "close": 5.59, "volume": 1573.0}, {"date": "2021-11-12", "close": 5.12, "volume": 86471.0}, {"date": "2021-11-15", "close": 5.06, "volume": 41523.0}, {"date": "2021-11-16", "close": 4.95, "volume": 28006.0}, {"date": "2021-11-17", "close": 4.91, "volume": 14435.0}, {"date": "2021-11-18", "close": 4.95, "volume": 76862.0}, {"date": "2021-11-19", "close": 4.95, "volume": 15199.0}, {"date": "2021-11-22", "close": 4.96, "volume": 15444.0}, {"date": "2021-11-23", "close": 4.97, "volume": 12821.0}, {"date": "2021-11-24", "close": 5.01, "volume": 6598.0}, {"date": "2021-11-26", "close": 5.0, "volume": 6249.0}, {"date": "2021-11-29", "close": 4.96, "volume": 9285.0}, {"date": "2021-11-30", "close": 4.92, "volume": 20653.0}, {"date": "2021-12-01", "close": 4.89, "volume": 24178.0}, {"date": "2021-12-02", "close": 4.91, "volume": 25104.0}, {"date": "2021-12-03", "close": 4.84, "volume": 2925.0}, {"date": "2021-12-06", "close": 4.93, "volume": 47425.0}, {"date": "2021-12-07", "close": 4.9, "volume": 5704.0}, {"date": "2021-12-08", "close": 4.9, "volume": 5956.0}, {"date": "2021-12-09", "close": 4.83, "volume": 9351.0}, {"date": "2021-12-10", "close": 4.8, "volume": 38302.0}, {"date": "2021-12-13", "close": 4.74, "volume": 28811.0}, {"date": "2021-12-14", "close": 4.76, "volume": 54784.0}, {"date": "2021-12-15", "close": 4.68, "volume": 25294.0}, {"date": "2021-12-16", "close": 4.69, "volume": 16213.0}, {"date": "2021-12-17", "close": 4.66, "volume": 38169.0}, {"date": "2021-12-20", "close": 4.67, "volume": 53145.0}, {"date": "2021-12-21", "close": 4.73, "volume": 103927.0}, {"date": "2021-12-22", "close": 4.88, "volume": 46192.0}, {"date": "2021-12-23", "close": 4.99, "volume": 51515.0}, {"date": "2021-12-27", "close": 4.96, "volume": 22392.0}, {"date": "2021-12-28", "close": 5.0, "volume": 49448.0}, {"date": "2021-12-29", "close": 5.02, "volume": 43982.0}, {"date": "2021-12-30", "close": 5.0124, "volume": 10576.0}, {"date": "2021-12-31", "close": 5.0006, "volume": 10604.0}, {"date": "2022-01-03", "close": 5.367, "volume": 64892.0}, {"date": "2022-01-04", "close": 5.39, "volume": 24532.0}, {"date": "2022-01-05", "close": 5.33, "volume": 10202.0}, {"date": "2022-01-06", "close": 5.23, "volume": 12838.0}, {"date": "2022-01-07", "close": 5.27, "volume": 6812.0}, {"date": "2022-01-10", "close": 5.36, "volume": 4960.0}, {"date": "2022-01-11", "close": 5.27, "volume": 20850.0}, {"date": "2022-01-12", "close": 5.3, "volume": 6495.0}, {"date": "2022-01-13", "close": 5.33, "volume": 12871.0}, {"date": "2022-01-14", "close": 5.44, "volume": 3953.0}, {"date": "2022-01-18", "close": 5.42, "volume": 4461.0}, {"date": "2022-01-19", "close": 5.33, "volume": 8160.0}, {"date": "2022-01-20", "close": 5.4, "volume": 4387.0}, {"date": "2022-01-21", "close": 5.355, "volume": 2599.0}, {"date": "2022-01-24", "close": 5.2, "volume": 17034.0}, {"date": "2022-01-25", "close": 5.41, "volume": 7851.0}, {"date": "2022-01-26", "close": 5.62, "volume": 5680.0}, {"date": "2022-01-27", "close": 5.69, "volume": 1433.0}, {"date": "2022-01-28", "close": 5.75, "volume": 13693.0}, {"date": "2022-01-31", "close": 5.42, "volume": 7273.0}, {"date": "2022-02-01", "close": 5.48, "volume": 8056.0}, {"date": "2022-02-02", "close": 5.22, "volume": 9586.0}, {"date": "2022-02-03", "close": 5.13, "volume": 2188.0}, {"date": "2022-02-04", "close": 5.1099, "volume": 5355.0}, {"date": "2022-02-07", "close": 5.12, "volume": 7113.0}, {"date": "2022-02-08", "close": 5.2, "volume": 3323.0}, {"date": "2022-02-09", "close": 5.2, "volume": 5516.0}, {"date": "2022-02-10", "close": 5.29, "volume": 12752.0}, {"date": "2022-02-11", "close": 5.49, "volume": 4606.0}, {"date": "2022-02-14", "close": 5.27, "volume": 1801.0}, {"date": "2022-02-15", "close": 5.14, "volume": 14152.0}, {"date": "2022-02-16", "close": 5.315, "volume": 3614.0}, {"date": "2022-02-17", "close": 5.23, "volume": 7729.0}, {"date": "2022-02-18", "close": 5.24, "volume": 12016.0}, {"date": "2022-02-22", "close": 5.18, "volume": 11323.0}, {"date": "2022-02-23", "close": 5.24, "volume": 2965.0}, {"date": "2022-02-24", "close": 5.23, "volume": 14951.0}, {"date": "2022-02-25", "close": 5.25, "volume": 4627.0}, {"date": "2022-02-28", "close": 5.3, "volume": 12409.0}, {"date": "2022-03-01", "close": 5.27, "volume": 17824.0}, {"date": "2022-03-02", "close": 5.3, "volume": 1443.0}, {"date": "2022-03-03", "close": 5.26, "volume": 5073.0}, {"date": "2022-03-04", "close": 5.19, "volume": 18374.0}, {"date": "2022-03-07", "close": 5.1, "volume": 15529.0}, {"date": "2022-03-08", "close": 5.1, "volume": 10234.0}, {"date": "2022-03-09", "close": 5.12, "volume": 5997.0}, {"date": "2022-03-10", "close": 5.07, "volume": 26231.0}, {"date": "2022-03-11", "close": 5.32, "volume": 17210.0}, {"date": "2022-03-14", "close": 5.06, "volume": 11952.0}, {"date": "2022-03-15", "close": 5.15, "volume": 4110.0}, {"date": "2022-03-16", "close": 5.2, "volume": 6457.0}, {"date": "2022-03-17", "close": 5.19, "volume": 11091.0}, {"date": "2022-03-18", "close": 5.2, "volume": 13628.0}, {"date": "2022-03-21", "close": 5.2, "volume": 23415.0}, {"date": "2022-03-22", "close": 5.2, "volume": 9881.0}, {"date": "2022-03-23", "close": 5.33, "volume": 4218.0}, {"date": "2022-03-24", "close": 5.2, "volume": 3471.0}, {"date": "2022-03-25", "close": 5.23, "volume": 3351.0}, {"date": "2022-03-28", "close": 5.16, "volume": 3335.0}, {"date": "2022-03-29", "close": 5.22, "volume": 6097.0}, {"date": "2022-03-30", "close": 5.2, "volume": 6000.0}, {"date": "2022-03-31", "close": 5.32, "volume": 5706.0}, {"date": "2022-04-01", "close": 5.15, "volume": 10720.0}, {"date": "2022-04-04", "close": 5.13, "volume": 6323.0}, {"date": "2022-04-05", "close": 5.07, "volume": 3132.0}, {"date": "2022-04-06", "close": 4.91, "volume": 14347.0}, {"date": "2022-04-07", "close": 4.99, "volume": 3057.0}, {"date": "2022-04-08", "close": 5.0, "volume": 4756.0}, {"date": "2022-04-11", "close": 4.85, "volume": 5963.0}, {"date": "2022-04-12", "close": 4.74, "volume": 4199.0}, {"date": "2022-04-13", "close": 4.92, "volume": 4165.0}, {"date": "2022-04-14", "close": 4.78, "volume": 3737.0}, {"date": "2022-04-18", "close": 4.7, "volume": 5971.0}, {"date": "2022-04-19", "close": 4.74, "volume": 3569.0}, {"date": "2022-04-20", "close": 4.93, "volume": 4466.0}, {"date": "2022-04-21", "close": 4.87, "volume": 1717.0}, {"date": "2022-04-22", "close": 4.8182, "volume": 2559.0}, {"date": "2022-04-25", "close": 4.7, "volume": 4763.0}, {"date": "2022-04-26", "close": 4.53, "volume": 9374.0}, {"date": "2022-04-27", "close": 4.39, "volume": 23555.0}, {"date": "2022-04-28", "close": 4.25, "volume": 10952.0}, {"date": "2022-04-29", "close": 4.21, "volume": 18532.0}, {"date": "2022-05-02", "close": 4.2, "volume": 3524.0}, {"date": "2022-05-03", "close": 4.15, "volume": 21467.0}, {"date": "2022-05-04", "close": 4.13, "volume": 22614.0}, {"date": "2022-05-05", "close": 4.83, "volume": 98551.0}, {"date": "2022-05-06", "close": 5.09, "volume": 107347.0}, {"date": "2022-05-09", "close": 5.05, "volume": 16448.0}, {"date": "2022-05-10", "close": 5.1, "volume": 4743.0}, {"date": "2022-05-11", "close": 5.1, "volume": 9333.0}, {"date": "2022-05-12", "close": 5.3, "volume": 3452.0}, {"date": "2022-05-13", "close": 4.8, "volume": 28039.0}, {"date": "2022-05-16", "close": 4.66, "volume": 24871.0}, {"date": "2022-05-17", "close": 4.6899, "volume": 12596.0}, {"date": "2022-05-18", "close": 4.66, "volume": 42824.0}, {"date": "2022-05-19", "close": 4.66, "volume": 4588.0}, {"date": "2022-05-20", "close": 4.53, "volume": 3082.0}, {"date": "2022-05-23", "close": 4.45, "volume": 19580.0}, {"date": "2022-05-24", "close": 4.44, "volume": 4674.0}, {"date": "2022-05-25", "close": 4.44, "volume": 1298.0}, {"date": "2022-05-26", "close": 4.53, "volume": 8959.0}, {"date": "2022-05-27", "close": 4.5, "volume": 7549.0}, {"date": "2022-05-31", "close": 4.465, "volume": 3880.0}, {"date": "2022-06-01", "close": 4.5806, "volume": 1661.0}, {"date": "2022-06-02", "close": 4.74, "volume": 4973.0}, {"date": "2022-06-03", "close": 4.5, "volume": 2758.0}, {"date": "2022-06-06", "close": 4.46, "volume": 11045.0}, {"date": "2022-06-07", "close": 4.45, "volume": 8704.0}, {"date": "2022-06-08", "close": 4.53, "volume": 13539.0}, {"date": "2022-06-09", "close": 4.52, "volume": 4529.0}, {"date": "2022-06-10", "close": 4.29, "volume": 2575.0}, {"date": "2022-06-13", "close": 4.04, "volume": 4043.0}, {"date": "2022-06-14", "close": 4.04, "volume": 1943.0}, {"date": "2022-06-15", "close": 4.07, "volume": 7257.0}, {"date": "2022-06-16", "close": 3.69, "volume": 15923.0}, {"date": "2022-06-17", "close": 3.87, "volume": 17496.0}, {"date": "2022-06-21", "close": 4.08, "volume": 8968.0}, {"date": "2022-06-22", "close": 4.03, "volume": 5743.0}, {"date": "2022-06-23", "close": 3.92, "volume": 6988.0}, {"date": "2022-06-24", "close": 4.0, "volume": 4796.0}, {"date": "2022-06-27", "close": 4.05, "volume": 6123.0}, {"date": "2022-06-28", "close": 4.03, "volume": 830.0}, {"date": "2022-06-29", "close": 3.95, "volume": 2032.0}, {"date": "2022-06-30", "close": 3.94, "volume": 4274.0}, {"date": "2022-07-01", "close": 3.92, "volume": 5224.0}, {"date": "2022-07-05", "close": 3.79, "volume": 2230.0}, {"date": "2022-07-06", "close": 3.74, "volume": 1603.0}, {"date": "2022-07-07", "close": 3.74, "volume": 6030.0}, {"date": "2022-07-08", "close": 3.64, "volume": 12638.0}, {"date": "2022-07-11", "close": 3.63, "volume": 3465.0}, {"date": "2022-07-12", "close": 3.55, "volume": 5584.0}, {"date": "2022-07-13", "close": 3.585, "volume": 5962.0}, {"date": "2022-07-14", "close": 3.77, "volume": 19892.0}, {"date": "2022-07-15", "close": 3.77, "volume": 5129.0}, {"date": "2022-07-18", "close": 3.64, "volume": 3802.0}, {"date": "2022-07-19", "close": 3.71, "volume": 1143.0}, {"date": "2022-07-20", "close": 3.69, "volume": 1318.0}, {"date": "2022-07-21", "close": 3.69, "volume": 17604.0}, {"date": "2022-07-22", "close": 3.85, "volume": 18655.0}, {"date": "2022-07-25", "close": 3.86, "volume": 7877.0}, {"date": "2022-07-26", "close": 3.81, "volume": 3454.0}, {"date": "2022-07-27", "close": 3.78, "volume": 3619.0}, {"date": "2022-07-28", "close": 3.75, "volume": 4451.0}, {"date": "2022-07-29", "close": 3.585, "volume": 15678.0}, {"date": "2022-08-01", "close": 3.5, "volume": 17102.0}, {"date": "2022-08-02", "close": 3.5, "volume": 8754.0}, {"date": "2022-08-03", "close": 3.46, "volume": 8290.0}, {"date": "2022-08-04", "close": 3.4913, "volume": 9815.0}, {"date": "2022-08-05", "close": 3.51, "volume": 91747.0}, {"date": "2022-08-08", "close": 4.28, "volume": 41505.0}, {"date": "2022-08-09", "close": 4.56, "volume": 56132.0}, {"date": "2022-08-10", "close": 4.24, "volume": 24148.0}, {"date": "2022-08-11", "close": 4.08, "volume": 33331.0}, {"date": "2022-08-12", "close": 4.06, "volume": 55304.0}, {"date": "2022-08-15", "close": 4.0, "volume": 11308.0}, {"date": "2022-08-16", "close": 3.78, "volume": 22333.0}, {"date": "2022-08-17", "close": 3.81, "volume": 7968.0}, {"date": "2022-08-18", "close": 3.91, "volume": 13233.0}, {"date": "2022-08-19", "close": 3.85, "volume": 5676.0}, {"date": "2022-08-22", "close": 3.9, "volume": 10779.0}, {"date": "2022-08-23", "close": 3.7879, "volume": 9794.0}, {"date": "2022-08-24", "close": 3.83, "volume": 9511.0}, {"date": "2022-08-25", "close": 3.89, "volume": 38662.0}, {"date": "2022-08-26", "close": 3.87, "volume": 19926.0}, {"date": "2022-08-29", "close": 3.95, "volume": 31313.0}, {"date": "2022-08-30", "close": 3.9, "volume": 7748.0}, {"date": "2022-08-31", "close": 3.93, "volume": 6942.0}, {"date": "2022-09-01", "close": 3.93, "volume": 3888.0}, {"date": "2022-09-02", "close": 3.72, "volume": 6260.0}, {"date": "2022-09-06", "close": 3.62, "volume": 7298.0}, {"date": "2022-09-07", "close": 3.55, "volume": 29691.0}, {"date": "2022-09-08", "close": 3.6, "volume": 7058.0}, {"date": "2022-09-09", "close": 3.6, "volume": 11553.0}, {"date": "2022-09-12", "close": 3.54, "volume": 4481.0}, {"date": "2022-09-13", "close": 3.53, "volume": 36295.0}, {"date": "2022-09-14", "close": 3.33, "volume": 14932.0}, {"date": "2022-09-15", "close": 3.28, "volume": 9424.0}, {"date": "2022-09-16", "close": 3.37, "volume": 58508.0}, {"date": "2022-09-19", "close": 3.39, "volume": 3869.0}, {"date": "2022-09-20", "close": 3.0, "volume": 35638.0}, {"date": "2022-09-21", "close": 2.99, "volume": 7901.0}, {"date": "2022-09-22", "close": 2.94, "volume": 2036.0}, {"date": "2022-09-23", "close": 2.7079, "volume": 18160.0}, {"date": "2022-09-26", "close": 2.66, "volume": 8053.0}, {"date": "2022-09-27", "close": 2.6917, "volume": 13156.0}, {"date": "2022-09-28", "close": 2.71, "volume": 20103.0}, {"date": "2022-09-29", "close": 2.71, "volume": 8067.0}, {"date": "2022-09-30", "close": 2.66, "volume": 11508.0}, {"date": "2022-10-03", "close": 2.64, "volume": 107838.0}, {"date": "2022-10-04", "close": 2.64, "volume": 17846.0}, {"date": "2022-10-05", "close": 2.62, "volume": 6327.0}, {"date": "2022-10-06", "close": 2.6, "volume": 16018.0}, {"date": "2022-10-07", "close": 2.6, "volume": 6721.0}, {"date": "2022-10-10", "close": 2.61, "volume": 4542.0}, {"date": "2022-10-11", "close": 2.61, "volume": 19440.0}, {"date": "2022-10-12", "close": 2.575, "volume": 7822.0}, {"date": "2022-10-13", "close": 2.57, "volume": 15394.0}, {"date": "2022-10-14", "close": 2.59, "volume": 4259.0}, {"date": "2022-10-17", "close": 2.56, "volume": 6419.0}, {"date": "2022-10-18", "close": 2.58, "volume": 42424.0}, {"date": "2022-10-19", "close": 2.585, "volume": 37717.0}, {"date": "2022-10-20", "close": 2.5668, "volume": 25255.0}, {"date": "2022-10-21", "close": 2.58, "volume": 11401.0}, {"date": "2022-10-24", "close": 2.59, "volume": 6823.0}, {"date": "2022-10-25", "close": 2.45, "volume": 39437.0}, {"date": "2022-10-26", "close": 2.45, "volume": 3802.0}, {"date": "2022-10-27", "close": 2.4, "volume": 12925.0}, {"date": "2022-10-28", "close": 2.31, "volume": 6547.0}, {"date": "2022-10-31", "close": 2.14, "volume": 19923.0}, {"date": "2022-11-01", "close": 2.13, "volume": 9045.0}, {"date": "2022-11-02", "close": 2.13, "volume": 3885.0}, {"date": "2022-11-03", "close": 2.12, "volume": 6577.0}, {"date": "2022-11-04", "close": 2.1, "volume": 5012.0}, {"date": "2022-11-07", "close": 2.06, "volume": 57181.0}, {"date": "2022-11-08", "close": 2.11, "volume": 15574.0}, {"date": "2022-11-09", "close": 2.08, "volume": 15337.0}, {"date": "2022-11-10", "close": 1.78, "volume": 138547.0}, {"date": "2022-11-11", "close": 1.7831, "volume": 93005.0}, {"date": "2022-11-14", "close": 1.655, "volume": 49715.0}, {"date": "2022-11-15", "close": 0.9098, "volume": 930721.0}, {"date": "2022-11-16", "close": 0.72, "volume": 774455.0}, {"date": "2022-11-17", "close": 0.7624, "volume": 327409.0}, {"date": "2022-11-18", "close": 0.9695, "volume": 739507.0}, {"date": "2022-11-21", "close": 0.93, "volume": 82517.0}, {"date": "2022-11-22", "close": 0.8713, "volume": 53418.0}, {"date": "2022-11-23", "close": 0.9101, "volume": 44850.0}, {"date": "2022-11-25", "close": 0.91, "volume": 14784.0}, {"date": "2022-11-28", "close": 1.05, "volume": 77290.0}, {"date": "2022-11-29", "close": 1.0, "volume": 24779.0}, {"date": "2022-11-30", "close": 1.01, "volume": 46950.0}, {"date": "2022-12-01", "close": 0.9599, "volume": 44511.0}, {"date": "2022-12-02", "close": 1.12, "volume": 50195.0}, {"date": "2022-12-05", "close": 1.01, "volume": 58102.0}, {"date": "2022-12-06", "close": 1.04, "volume": 511565.0}, {"date": "2022-12-07", "close": 1.04, "volume": 20821.0}, {"date": "2022-12-08", "close": 1.05, "volume": 19089.0}, {"date": "2022-12-09", "close": 1.09, "volume": 11063.0}, {"date": "2022-12-12", "close": 1.52, "volume": 424751.0}, {"date": "2022-12-13", "close": 1.68, "volume": 255634.0}, {"date": "2022-12-14", "close": 1.66, "volume": 53868.0}, {"date": "2022-12-15", "close": 1.74, "volume": 121574.0}, {"date": "2022-12-16", "close": 1.6, "volume": 98075.0}, {"date": "2022-12-19", "close": 1.48, "volume": 62948.0}, {"date": "2022-12-20", "close": 1.41, "volume": 67478.0}, {"date": "2022-12-21", "close": 1.43, "volume": 50555.0}, {"date": "2022-12-22", "close": 1.45, "volume": 12582.0}, {"date": "2022-12-23", "close": 1.41, "volume": 26287.0}, {"date": "2022-12-27", "close": 1.4, "volume": 41304.0}, {"date": "2022-12-28", "close": 1.35, "volume": 22443.0}, {"date": "2022-12-29", "close": 1.39, "volume": 26188.0}, {"date": "2022-12-30", "close": 1.35, "volume": 35361.0}, {"date": "2023-01-03", "close": 1.42, "volume": 17774.0}, {"date": "2023-01-04", "close": 1.465, "volume": 2682.0}, {"date": "2023-01-05", "close": 1.44, "volume": 21715.0}, {"date": "2023-01-06", "close": 1.5664, "volume": 20827.0}, {"date": "2023-01-09", "close": 1.58, "volume": 17020.0}, {"date": "2023-01-10", "close": 1.76, "volume": 64992.0}, {"date": "2023-01-11", "close": 1.76, "volume": 13923.0}, {"date": "2023-01-12", "close": 1.73, "volume": 39425.0}, {"date": "2023-01-13", "close": 1.72, "volume": 3785.0}, {"date": "2023-01-17", "close": 1.74, "volume": 9450.0}, {"date": "2023-01-18", "close": 1.66, "volume": 8781.0}, {"date": "2023-01-19", "close": 1.6135, "volume": 12222.0}, {"date": "2023-01-20", "close": 1.68, "volume": 10888.0}, {"date": "2023-01-23", "close": 1.69, "volume": 38500.0}, {"date": "2023-01-24", "close": 1.7, "volume": 24180.0}, {"date": "2023-01-25", "close": 1.66, "volume": 8528.0}, {"date": "2023-01-26", "close": 1.7, "volume": 4222.0}, {"date": "2023-01-27", "close": 1.68, "volume": 11132.0}, {"date": "2023-01-30", "close": 1.64, "volume": 7974.0}, {"date": "2023-01-31", "close": 1.69, "volume": 10321.0}, {"date": "2023-02-01", "close": 1.68, "volume": 30341.0}, {"date": "2023-02-02", "close": 1.6858, "volume": 19911.0}, {"date": "2023-02-03", "close": 1.65, "volume": 6381.0}, {"date": "2023-02-06", "close": 1.66, "volume": 6167.0}, {"date": "2023-02-07", "close": 1.6, "volume": 22545.0}, {"date": "2023-02-08", "close": 1.62, "volume": 1786.0}, {"date": "2023-02-09", "close": 1.53, "volume": 5568.0}, {"date": "2023-02-10", "close": 1.44, "volume": 7729.0}, {"date": "2023-02-13", "close": 1.5, "volume": 8054.0}, {"date": "2023-02-14", "close": 1.49, "volume": 13539.0}, {"date": "2023-02-15", "close": 1.52, "volume": 9844.0}, {"date": "2023-02-16", "close": 1.51, "volume": 2418.0}, {"date": "2023-02-17", "close": 1.44, "volume": 2237.0}, {"date": "2023-02-21", "close": 1.455, "volume": 6392.0}, {"date": "2023-02-22", "close": 1.39, "volume": 3553.0}, {"date": "2023-02-23", "close": 1.35, "volume": 13267.0}, {"date": "2023-02-24", "close": 1.33, "volume": 43780.0}, {"date": "2023-02-27", "close": 1.3, "volume": 12358.0}, {"date": "2023-02-28", "close": 1.36, "volume": 20606.0}, {"date": "2023-03-01", "close": 1.35, "volume": 24254.0}, {"date": "2023-03-02", "close": 1.32, "volume": 3770.0}, {"date": "2023-03-03", "close": 1.36, "volume": 8493.0}, {"date": "2023-03-06", "close": 1.35, "volume": 7261.0}, {"date": "2023-03-07", "close": 1.4, "volume": 15757.0}, {"date": "2023-03-08", "close": 1.45, "volume": 2613.0}, {"date": "2023-03-09", "close": 1.39, "volume": 8145.0}, {"date": "2023-03-10", "close": 1.37, "volume": 2700.0}, {"date": "2023-03-13", "close": 1.28, "volume": 20540.0}, {"date": "2023-03-14", "close": 1.15, "volume": 20337.0}, {"date": "2023-03-15", "close": 1.19, "volume": 14727.0}, {"date": "2023-03-16", "close": 1.22, "volume": 5345.0}, {"date": "2023-03-17", "close": 1.28, "volume": 2954.0}, {"date": "2023-03-20", "close": 1.26, "volume": 9296.0}, {"date": "2023-03-21", "close": 1.19, "volume": 28480.0}, {"date": "2023-03-22", "close": 1.28, "volume": 7396.0}, {"date": "2023-03-23", "close": 1.27, "volume": 15164.0}, {"date": "2023-03-24", "close": 1.3, "volume": 4178.0}, {"date": "2023-03-27", "close": 1.28, "volume": 2587.0}, {"date": "2023-03-28", "close": 1.25, "volume": 13581.0}, {"date": "2023-03-29", "close": 1.17, "volume": 12127.0}, {"date": "2023-03-30", "close": 1.2201, "volume": 14760.0}, {"date": "2023-03-31", "close": 1.3364, "volume": 37637.0}, {"date": "2023-04-03", "close": 1.24, "volume": 75743.0}, {"date": "2023-04-04", "close": 1.2, "volume": 16211.0}, {"date": "2023-04-05", "close": 1.28, "volume": 18985.0}, {"date": "2023-04-06", "close": 1.27, "volume": 11290.0}, {"date": "2023-04-10", "close": 1.23, "volume": 9827.0}, {"date": "2023-04-11", "close": 1.28, "volume": 15223.0}, {"date": "2023-04-12", "close": 1.27, "volume": 6368.0}, {"date": "2023-04-13", "close": 1.23, "volume": 5238.0}, {"date": "2023-04-14", "close": 1.22, "volume": 1670.0}, {"date": "2023-04-17", "close": 1.2011, "volume": 1226.0}, {"date": "2023-04-18", "close": 1.22, "volume": 1133.0}, {"date": "2023-04-19", "close": 1.21, "volume": 2043.0}, {"date": "2023-04-20", "close": 1.23, "volume": 2296.0}, {"date": "2023-04-21", "close": 1.21, "volume": 2958.0}, {"date": "2023-04-24", "close": 1.29, "volume": 1804.0}, {"date": "2023-04-25", "close": 1.28, "volume": 1554.0}, {"date": "2023-04-26", "close": 1.28, "volume": 3191.0}, {"date": "2023-04-27", "close": 1.29, "volume": 8935.0}, {"date": "2023-04-28", "close": 1.295, "volume": 19044.0}, {"date": "2023-05-01", "close": 1.3, "volume": 8988.0}, {"date": "2023-05-02", "close": 1.3, "volume": 14802.0}, {"date": "2023-05-03", "close": 1.28, "volume": 7107.0}, {"date": "2023-05-04", "close": 1.41, "volume": 7894.0}, {"date": "2023-05-05", "close": 1.4, "volume": 23379.0}, {"date": "2023-05-08", "close": 1.39, "volume": 10790.0}, {"date": "2023-05-09", "close": 1.48, "volume": 18579.0}, {"date": "2023-05-10", "close": 1.47, "volume": 5185.0}, {"date": "2023-05-11", "close": 1.59, "volume": 39343.0}, {"date": "2023-05-12", "close": 1.18, "volume": 28490.0}, {"date": "2023-05-15", "close": 1.23, "volume": 11715.0}, {"date": "2023-05-16", "close": 1.31, "volume": 53616.0}, {"date": "2023-05-17", "close": 1.5, "volume": 76470.0}, {"date": "2023-05-18", "close": 1.46, "volume": 73936.0}, {"date": "2023-05-19", "close": 1.42, "volume": 11622.0}, {"date": "2023-05-22", "close": 1.37, "volume": 7091.0}, {"date": "2023-05-23", "close": 1.35, "volume": 31616.0}, {"date": "2023-05-24", "close": 1.3, "volume": 26683.0}, {"date": "2023-05-25", "close": 1.29, "volume": 31123.0}, {"date": "2023-05-26", "close": 1.2755, "volume": 1428.0}, {"date": "2023-05-30", "close": 1.28, "volume": 5755.0}, {"date": "2023-05-31", "close": 1.28, "volume": 1758.0}, {"date": "2023-06-01", "close": 1.31, "volume": 29149.0}, {"date": "2023-06-02", "close": 1.4, "volume": 28041.0}, {"date": "2023-06-05", "close": 1.4, "volume": 7850.0}, {"date": "2023-06-06", "close": 1.37, "volume": 30320.0}, {"date": "2023-06-07", "close": 1.34, "volume": 1717.0}, {"date": "2023-06-08", "close": 1.3, "volume": 2881.0}, {"date": "2023-06-09", "close": 1.28, "volume": 1614.0}, {"date": "2023-06-12", "close": 1.28, "volume": 5612.0}, {"date": "2023-06-13", "close": 1.25, "volume": 7950.0}, {"date": "2023-06-14", "close": 1.25, "volume": 2376.0}, {"date": "2023-06-15", "close": 1.3, "volume": 7088.0}, {"date": "2023-06-16", "close": 1.31, "volume": 37991.0}, {"date": "2023-06-20", "close": 1.31, "volume": 4984.0}, {"date": "2023-06-21", "close": 1.35, "volume": 5851.0}, {"date": "2023-06-22", "close": 1.3466, "volume": 13003.0}, {"date": "2023-06-23", "close": 1.18, "volume": 27941.0}, {"date": "2023-06-26", "close": 1.23, "volume": 7387.0}, {"date": "2023-06-27", "close": 1.24, "volume": 2710.0}, {"date": "2023-06-28", "close": 1.16, "volume": 16449.0}, {"date": "2023-06-29", "close": 1.185, "volume": 1594.0}, {"date": "2023-06-30", "close": 1.17, "volume": 12843.0}, {"date": "2023-07-03", "close": 1.31, "volume": 8677.0}, {"date": "2023-07-05", "close": 1.29, "volume": 4126.0}, {"date": "2023-07-06", "close": 1.35, "volume": 8563.0}, {"date": "2023-07-07", "close": 1.3, "volume": 5048.0}, {"date": "2023-07-10", "close": 1.26, "volume": 9113.0}, {"date": "2023-07-11", "close": 1.26, "volume": 15310.0}, {"date": "2023-07-12", "close": 1.23, "volume": 5095.0}, {"date": "2023-07-13", "close": 1.22, "volume": 8533.0}, {"date": "2023-07-14", "close": 1.235, "volume": 4734.0}, {"date": "2023-07-17", "close": 1.16, "volume": 18170.0}, {"date": "2023-07-18", "close": 1.21, "volume": 4345.0}, {"date": "2023-07-19", "close": 1.21, "volume": 13167.0}, {"date": "2023-07-20", "close": 1.215, "volume": 6309.0}, {"date": "2023-07-21", "close": 1.19, "volume": 10895.0}, {"date": "2023-07-24", "close": 1.18, "volume": 28331.0}, {"date": "2023-07-25", "close": 1.18, "volume": 2118.0}, {"date": "2023-07-26", "close": 1.18, "volume": 11505.0}, {"date": "2023-07-27", "close": 1.1405, "volume": 12038.0}, {"date": "2023-07-28", "close": 1.12, "volume": 20253.0}, {"date": "2023-07-31", "close": 1.14, "volume": 12198.0}, {"date": "2023-08-01", "close": 1.1412, "volume": 6019.0}, {"date": "2023-08-02", "close": 1.13, "volume": 8271.0}, {"date": "2023-08-03", "close": 1.12, "volume": 7436.0}, {"date": "2023-08-04", "close": 1.0966, "volume": 19568.0}, {"date": "2023-08-07", "close": 1.07, "volume": 4432.0}, {"date": "2023-08-08", "close": 1.07, "volume": 5993.0}, {"date": "2023-08-09", "close": 1.12, "volume": 29525.0}, {"date": "2023-08-10", "close": 1.17, "volume": 9867.0}, {"date": "2023-08-11", "close": 1.34, "volume": 42006.0}, {"date": "2023-08-14", "close": 1.4, "volume": 49818.0}, {"date": "2023-08-15", "close": 1.325, "volume": 22061.0}, {"date": "2023-08-16", "close": 1.34, "volume": 8920.0}, {"date": "2023-08-17", "close": 1.29, "volume": 30784.0}, {"date": "2023-08-18", "close": 1.36, "volume": 14113.0}, {"date": "2023-08-21", "close": 1.68, "volume": 150634.0}, {"date": "2023-08-22", "close": 1.66, "volume": 46452.0}, {"date": "2023-08-23", "close": 1.715, "volume": 76507.0}, {"date": "2023-08-24", "close": 1.86, "volume": 129931.0}, {"date": "2023-08-25", "close": 1.95, "volume": 73128.0}, {"date": "2023-08-28", "close": 1.98, "volume": 29615.0}, {"date": "2023-08-29", "close": 1.94, "volume": 52439.0}, {"date": "2023-08-30", "close": 2.02, "volume": 28801.0}, {"date": "2023-08-31", "close": 2.04, "volume": 30192.0}, {"date": "2023-09-01", "close": 1.94, "volume": 20994.0}, {"date": "2023-09-05", "close": 1.69, "volume": 96603.0}, {"date": "2023-09-06", "close": 1.58, "volume": 45925.0}, {"date": "2023-09-07", "close": 1.59, "volume": 25329.0}, {"date": "2023-09-08", "close": 1.62, "volume": 21129.0}, {"date": "2023-09-11", "close": 1.81, "volume": 41983.0}, {"date": "2023-09-12", "close": 1.85, "volume": 17766.0}, {"date": "2023-09-13", "close": 1.72, "volume": 20059.0}, {"date": "2023-09-14", "close": 1.74, "volume": 42753.0}, {"date": "2023-09-15", "close": 1.75, "volume": 32891.0}, {"date": "2023-09-18", "close": 1.71, "volume": 22008.0}, {"date": "2023-09-19", "close": 1.76, "volume": 7473.0}, {"date": "2023-09-20", "close": 1.72, "volume": 11898.0}, {"date": "2023-09-21", "close": 1.72, "volume": 2290.0}, {"date": "2023-09-22", "close": 1.74, "volume": 9241.0}, {"date": "2023-09-25", "close": 1.87, "volume": 9587.0}, {"date": "2023-09-26", "close": 1.82, "volume": 7153.0}, {"date": "2023-09-27", "close": 1.6, "volume": 12576.0}, {"date": "2023-09-28", "close": 1.61, "volume": 15312.0}, {"date": "2023-09-29", "close": 1.79, "volume": 13310.0}, {"date": "2023-10-02", "close": 1.75, "volume": 10683.0}, {"date": "2023-10-03", "close": 1.65, "volume": 13304.0}, {"date": "2023-10-04", "close": 1.675, "volume": 5208.0}, {"date": "2023-10-05", "close": 1.65, "volume": 4259.0}, {"date": "2023-10-06", "close": 1.67, "volume": 866.0}, {"date": "2023-10-09", "close": 1.65, "volume": 5736.0}, {"date": "2023-10-10", "close": 1.69, "volume": 1500.0}, {"date": "2023-10-11", "close": 1.72, "volume": 5161.0}, {"date": "2023-10-12", "close": 1.75, "volume": 2203.0}, {"date": "2023-10-13", "close": 1.72, "volume": 5791.0}, {"date": "2023-10-16", "close": 1.71, "volume": 4604.0}, {"date": "2023-10-17", "close": 1.8, "volume": 12716.0}, {"date": "2023-10-18", "close": 1.62, "volume": 3557.0}, {"date": "2023-10-19", "close": 1.78, "volume": 10808.0}, {"date": "2023-10-20", "close": 1.71, "volume": 3757.0}, {"date": "2023-10-23", "close": 1.72, "volume": 4447.0}, {"date": "2023-10-24", "close": 1.72, "volume": 10777.0}, {"date": "2023-10-25", "close": 1.7957, "volume": 10814.0}, {"date": "2023-10-26", "close": 1.74, "volume": 8872.0}, {"date": "2023-10-27", "close": 1.94, "volume": 23434.0}, {"date": "2023-10-30", "close": 1.95, "volume": 7631.0}, {"date": "2023-10-31", "close": 1.96, "volume": 2945.0}, {"date": "2023-11-01", "close": 2.05, "volume": 8867.0}, {"date": "2023-11-02", "close": 2.05, "volume": 9972.0}, {"date": "2023-11-03", "close": 2.05, "volume": 32538.0}, {"date": "2023-11-06", "close": 2.03, "volume": 15402.0}, {"date": "2023-11-07", "close": 2.11, "volume": 9784.0}, {"date": "2023-11-08", "close": 2.39, "volume": 44689.0}, {"date": "2023-11-09", "close": 2.11, "volume": 55184.0}, {"date": "2023-11-10", "close": 2.09, "volume": 26910.0}, {"date": "2023-11-13", "close": 2.13, "volume": 5294.0}, {"date": "2023-11-14", "close": 2.31, "volume": 8963.0}, {"date": "2023-11-15", "close": 2.39, "volume": 13844.0}, {"date": "2023-11-16", "close": 2.59, "volume": 9339.0}, {"date": "2023-11-17", "close": 3.11, "volume": 77070.0}, {"date": "2023-11-20", "close": 2.62, "volume": 74767.0}, {"date": "2023-11-21", "close": 2.84, "volume": 28761.0}, {"date": "2023-11-22", "close": 3.0, "volume": 26079.0}, {"date": "2023-11-24", "close": 3.05, "volume": 18119.0}, {"date": "2023-11-27", "close": 2.75, "volume": 34666.0}, {"date": "2023-11-28", "close": 2.93, "volume": 14405.0}, {"date": "2023-11-29", "close": 2.68, "volume": 27593.0}, {"date": "2023-11-30", "close": 2.56, "volume": 11237.0}, {"date": "2023-12-01", "close": 2.45, "volume": 25780.0}, {"date": "2023-12-04", "close": 2.75, "volume": 29482.0}, {"date": "2023-12-05", "close": 2.68, "volume": 17295.0}, {"date": "2023-12-06", "close": 2.73, "volume": 20853.0}, {"date": "2023-12-07", "close": 2.69, "volume": 8555.0}, {"date": "2023-12-08", "close": 2.68, "volume": 21682.0}, {"date": "2023-12-11", "close": 2.75, "volume": 33312.0}, {"date": "2023-12-12", "close": 2.46, "volume": 29481.0}, {"date": "2023-12-13", "close": 2.55, "volume": 37300.0}, {"date": "2023-12-14", "close": 2.4, "volume": 19681.0}, {"date": "2023-12-15", "close": 2.35, "volume": 24998.0}, {"date": "2023-12-18", "close": 2.33, "volume": 13554.0}, {"date": "2023-12-19", "close": 2.4, "volume": 26054.0}, {"date": "2023-12-20", "close": 2.25, "volume": 50623.0}, {"date": "2023-12-21", "close": 2.24, "volume": 35117.0}, {"date": "2023-12-22", "close": 2.35, "volume": 18800.0}, {"date": "2023-12-26", "close": 2.34, "volume": 30028.0}, {"date": "2023-12-27", "close": 2.2, "volume": 59776.0}, {"date": "2023-12-28", "close": 2.26, "volume": 44070.0}, {"date": "2023-12-29", "close": 2.13, "volume": 80575.0}, {"date": "2024-01-02", "close": 2.01, "volume": 20934.0}, {"date": "2024-01-03", "close": 2.11, "volume": 14648.0}, {"date": "2024-01-04", "close": 2.25, "volume": 38648.0}, {"date": "2024-01-05", "close": 2.36, "volume": 37540.0}, {"date": "2024-01-08", "close": 2.4219, "volume": 7368.0}, {"date": "2024-01-09", "close": 2.45, "volume": 13896.0}, {"date": "2024-01-10", "close": 2.26, "volume": 4681.0}, {"date": "2024-01-11", "close": 2.26, "volume": 7032.0}, {"date": "2024-01-12", "close": 2.435, "volume": 3615.0}, {"date": "2024-01-16", "close": 2.4, "volume": 4934.0}, {"date": "2024-01-17", "close": 2.4, "volume": 3166.0}, {"date": "2024-01-18", "close": 2.51, "volume": 5591.0}, {"date": "2024-01-19", "close": 2.47, "volume": 5393.0}, {"date": "2024-01-22", "close": 2.57, "volume": 7486.0}, {"date": "2024-01-23", "close": 2.69, "volume": 22537.0}, {"date": "2024-01-24", "close": 2.9, "volume": 17785.0}, {"date": "2024-01-25", "close": 3.06, "volume": 9675.0}, {"date": "2024-01-26", "close": 3.1, "volume": 3679.0}, {"date": "2024-01-29", "close": 3.2, "volume": 5775.0}, {"date": "2024-01-30", "close": 3.2106, "volume": 5416.0}, {"date": "2024-01-31", "close": 3.21, "volume": 20322.0}, {"date": "2024-02-01", "close": 3.24, "volume": 19790.0}, {"date": "2024-02-02", "close": 3.18, "volume": 14482.0}, {"date": "2024-02-05", "close": 3.17, "volume": 16177.0}, {"date": "2024-02-06", "close": 3.2401, "volume": 49395.0}, {"date": "2024-02-07", "close": 3.27, "volume": 38524.0}, {"date": "2024-02-08", "close": 3.37, "volume": 18326.0}, {"date": "2024-02-09", "close": 3.25, "volume": 64396.0}, {"date": "2024-02-12", "close": 3.25, "volume": 18483.0}, {"date": "2024-02-13", "close": 3.275, "volume": 20811.0}, {"date": "2024-02-14", "close": 3.32, "volume": 5908.0}, {"date": "2024-02-15", "close": 3.29, "volume": 15404.0}, {"date": "2024-02-16", "close": 3.39, "volume": 12734.0}, {"date": "2024-02-20", "close": 3.15, "volume": 75919.0}, {"date": "2024-02-21", "close": 3.235, "volume": 19863.0}, {"date": "2024-02-22", "close": 3.15, "volume": 19863.0}, {"date": "2024-02-23", "close": 3.02, "volume": 38222.0}, {"date": "2024-02-26", "close": 3.05, "volume": 27001.0}, {"date": "2024-02-27", "close": 3.55, "volume": 40486.0}, {"date": "2024-02-28", "close": 3.8, "volume": 47214.0}, {"date": "2024-02-29", "close": 3.77, "volume": 30734.0}, {"date": "2024-03-01", "close": 3.76, "volume": 90348.0}, {"date": "2024-03-04", "close": 3.69, "volume": 12434.0}, {"date": "2024-03-05", "close": 3.71, "volume": 4575.0}, {"date": "2024-03-06", "close": 3.6726, "volume": 2992.0}, {"date": "2024-03-07", "close": 3.65, "volume": 4729.0}, {"date": "2024-03-08", "close": 3.735, "volume": 2564.0}, {"date": "2024-03-11", "close": 3.72, "volume": 8449.0}, {"date": "2024-03-12", "close": 3.8, "volume": 36387.0}, {"date": "2024-03-13", "close": 3.81, "volume": 11397.0}, {"date": "2024-03-14", "close": 3.83, "volume": 27019.0}, {"date": "2024-03-15", "close": 3.95, "volume": 45551.0}, {"date": "2024-03-18", "close": 3.97, "volume": 7573.0}, {"date": "2024-03-19", "close": 3.91, "volume": 59256.0}, {"date": "2024-03-20", "close": 3.85, "volume": 10302.0}, {"date": "2024-03-21", "close": 3.87, "volume": 20123.0}, {"date": "2024-03-22", "close": 3.9, "volume": 33278.0}, {"date": "2024-03-25", "close": 3.84, "volume": 30780.0}, {"date": "2024-03-26", "close": 3.84, "volume": 15224.0}, {"date": "2024-03-27", "close": 3.89, "volume": 9899.0}, {"date": "2024-03-28", "close": 4.45, "volume": 108128.0}, {"date": "2024-04-01", "close": 4.6, "volume": 20723.0}, {"date": "2024-04-02", "close": 4.65, "volume": 15455.0}, {"date": "2024-04-03", "close": 4.6001, "volume": 18169.0}, {"date": "2024-04-04", "close": 4.48, "volume": 13076.0}, {"date": "2024-04-05", "close": 4.33, "volume": 19986.0}, {"date": "2024-04-08", "close": 4.43, "volume": 12564.0}, {"date": "2024-04-09", "close": 4.41, "volume": 15640.0}, {"date": "2024-04-10", "close": 4.44, "volume": 62591.0}, {"date": "2024-04-11", "close": 4.25, "volume": 9362.0}, {"date": "2024-04-12", "close": 4.2, "volume": 3768.0}, {"date": "2024-04-15", "close": 4.11, "volume": 13116.0}, {"date": "2024-04-16", "close": 4.24, "volume": 1603.0}, {"date": "2024-04-17", "close": 4.19, "volume": 10361.0}, {"date": "2024-04-18", "close": 3.99, "volume": 27042.0}, {"date": "2024-04-19", "close": 4.02, "volume": 33980.0}, {"date": "2024-04-22", "close": 4.26, "volume": 8319.0}, {"date": "2024-04-23", "close": 4.205, "volume": 18768.0}, {"date": "2024-04-24", "close": 4.2, "volume": 17460.0}, {"date": "2024-04-25", "close": 4.03, "volume": 5703.0}, {"date": "2024-04-26", "close": 4.4, "volume": 21631.0}, {"date": "2024-04-29", "close": 4.57, "volume": 46665.0}, {"date": "2024-04-30", "close": 4.5, "volume": 27523.0}, {"date": "2024-05-01", "close": 4.3, "volume": 29067.0}, {"date": "2024-05-02", "close": 4.29, "volume": 61927.0}, {"date": "2024-05-03", "close": 4.23, "volume": 33803.0}, {"date": "2024-05-06", "close": 4.1, "volume": 29556.0}, {"date": "2024-05-07", "close": 4.01, "volume": 21583.0}, {"date": "2024-05-08", "close": 4.09, "volume": 21371.0}, {"date": "2024-05-09", "close": 4.04, "volume": 10415.0}, {"date": "2024-05-10", "close": 4.05, "volume": 19256.0}, {"date": "2024-05-13", "close": 4.01, "volume": 39229.0}, {"date": "2024-05-14", "close": 4.6, "volume": 73111.0}, {"date": "2024-05-15", "close": 4.47, "volume": 21035.0}, {"date": "2024-05-16", "close": 4.65, "volume": 70923.0}, {"date": "2024-05-17", "close": 4.66, "volume": 35425.0}, {"date": "2024-05-20", "close": 4.85, "volume": 55085.0}, {"date": "2024-05-21", "close": 5.04, "volume": 49983.0}, {"date": "2024-05-22", "close": 4.85, "volume": 22048.0}, {"date": "2024-05-23", "close": 5.09, "volume": 15853.0}, {"date": "2024-05-24", "close": 5.06, "volume": 24132.0}, {"date": "2024-05-28", "close": 4.8, "volume": 31285.0}, {"date": "2024-05-29", "close": 4.95, "volume": 16078.0}, {"date": "2024-05-30", "close": 4.91, "volume": 7754.0}, {"date": "2024-05-31", "close": 4.82, "volume": 14233.0}, {"date": "2024-06-03", "close": 4.84, "volume": 19770.0}, {"date": "2024-06-04", "close": 4.68, "volume": 27160.0}, {"date": "2024-06-05", "close": 4.79, "volume": 20624.0}, {"date": "2024-06-06", "close": 4.8, "volume": 19202.0}, {"date": "2024-06-07", "close": 4.8, "volume": 16312.0}, {"date": "2024-06-10", "close": 4.85, "volume": 22582.0}, {"date": "2024-06-11", "close": 4.84, "volume": 16492.0}, {"date": "2024-06-12", "close": 4.83, "volume": 77982.0}, {"date": "2024-06-13", "close": 4.75, "volume": 20437.0}, {"date": "2024-06-14", "close": 4.81, "volume": 29165.0}, {"date": "2024-06-17", "close": 4.84, "volume": 19006.0}, {"date": "2024-06-18", "close": 4.7, "volume": 19696.0}, {"date": "2024-06-20", "close": 4.99, "volume": 38472.0}, {"date": "2024-06-21", "close": 5.0, "volume": 38389.0}, {"date": "2024-06-24", "close": 4.99, "volume": 8317.0}, {"date": "2024-06-25", "close": 4.98, "volume": 16853.0}, {"date": "2024-06-26", "close": 4.94, "volume": 10310.0}, {"date": "2024-06-27", "close": 4.93, "volume": 9354.0}, {"date": "2024-06-28", "close": 5.0, "volume": 46554.0}, {"date": "2024-07-01", "close": 5.0, "volume": 27752.0}, {"date": "2024-07-02", "close": 4.89, "volume": 14418.0}, {"date": "2024-07-03", "close": 4.85, "volume": 7388.0}, {"date": "2024-07-05", "close": 4.88, "volume": 11838.0}, {"date": "2024-07-08", "close": 4.86, "volume": 12547.0}, {"date": "2024-07-09", "close": 4.86, "volume": 12212.0}, {"date": "2024-07-10", "close": 4.85, "volume": 49800.0}, {"date": "2024-07-11", "close": 4.79, "volume": 60966.0}, {"date": "2024-07-12", "close": 4.84, "volume": 42694.0}, {"date": "2024-07-15", "close": 4.78, "volume": 42774.0}, {"date": "2024-07-16", "close": 4.85, "volume": 33269.0}, {"date": "2024-07-17", "close": 4.95, "volume": 35994.0}, {"date": "2024-07-18", "close": 4.9, "volume": 27875.0}, {"date": "2024-07-19", "close": 4.84, "volume": 15615.0}, {"date": "2024-07-22", "close": 5.87, "volume": 212232.0}, {"date": "2024-07-23", "close": 6.33, "volume": 81521.0}, {"date": "2024-07-24", "close": 6.15, "volume": 45057.0}, {"date": "2024-07-25", "close": 6.32, "volume": 35768.0}, {"date": "2024-07-26", "close": 6.53, "volume": 47349.0}, {"date": "2024-07-29", "close": 7.02, "volume": 240127.0}, {"date": "2024-07-30", "close": 7.46, "volume": 94381.0}, {"date": "2024-07-31", "close": 7.06, "volume": 108879.0}, {"date": "2024-08-01", "close": 6.65, "volume": 56384.0}, {"date": "2024-08-02", "close": 6.75, "volume": 83454.0}, {"date": "2024-08-05", "close": 6.82, "volume": 146167.0}, {"date": "2024-08-06", "close": 7.35, "volume": 160023.0}, {"date": "2024-08-07", "close": 7.58, "volume": 84841.0}, {"date": "2024-08-08", "close": 7.08, "volume": 99769.0}, {"date": "2024-08-09", "close": 7.35, "volume": 56003.0}, {"date": "2024-08-12", "close": 7.5, "volume": 179785.0}, {"date": "2024-08-13", "close": 8.38, "volume": 230697.0}, {"date": "2024-08-14", "close": 8.33, "volume": 63930.0}, {"date": "2024-08-15", "close": 9.18, "volume": 128143.0}, {"date": "2024-08-16", "close": 10.11, "volume": 293235.0}, {"date": "2024-08-19", "close": 11.92, "volume": 515848.0}, {"date": "2024-08-20", "close": 11.47, "volume": 210538.0}, {"date": "2024-08-21", "close": 10.0, "volume": 281767.0}, {"date": "2024-08-22", "close": 8.44, "volume": 718085.0}, {"date": "2024-08-23", "close": 9.36, "volume": 499349.0}, {"date": "2024-08-26", "close": 9.6, "volume": 262719.0}, {"date": "2024-08-27", "close": 9.3, "volume": 207544.0}, {"date": "2024-08-28", "close": 9.49, "volume": 219694.0}, {"date": "2024-08-29", "close": 8.69, "volume": 169008.0}, {"date": "2024-08-30", "close": 8.72, "volume": 131123.0}, {"date": "2024-09-03", "close": 9.04, "volume": 244082.0}, {"date": "2024-09-04", "close": 9.12, "volume": 108461.0}, {"date": "2024-09-05", "close": 9.42, "volume": 163842.0}, {"date": "2024-09-06", "close": 9.03, "volume": 164883.0}, {"date": "2024-09-09", "close": 8.93, "volume": 213981.0}, {"date": "2024-09-10", "close": 8.96, "volume": 533866.0}, {"date": "2024-09-11", "close": 9.3, "volume": 102838.0}, {"date": "2024-09-12", "close": 9.19, "volume": 77275.0}, {"date": "2024-09-13", "close": 9.24, "volume": 111720.0}, {"date": "2024-09-16", "close": 9.53, "volume": 312246.0}, {"date": "2024-09-17", "close": 9.22, "volume": 373646.0}, {"date": "2024-09-18", "close": 9.27, "volume": 193550.0}, {"date": "2024-09-19", "close": 8.99, "volume": 373616.0}, {"date": "2024-09-20", "close": 9.58, "volume": 307642.0}, {"date": "2024-09-23", "close": 9.67, "volume": 131963.0}, {"date": "2024-09-24", "close": 9.22, "volume": 121059.0}, {"date": "2024-09-25", "close": 8.94, "volume": 96384.0}, {"date": "2024-09-26", "close": 8.8, "volume": 90364.0}, {"date": "2024-09-27", "close": 8.85, "volume": 106755.0}, {"date": "2024-09-30", "close": 9.15, "volume": 204068.0}, {"date": "2024-10-01", "close": 9.05, "volume": 84256.0}, {"date": "2024-10-02", "close": 8.8, "volume": 91730.0}, {"date": "2024-10-03", "close": 8.92, "volume": 101454.0}, {"date": "2024-10-04", "close": 8.99, "volume": 69260.0}, {"date": "2024-10-07", "close": 8.69, "volume": 193717.0}, {"date": "2024-10-08", "close": 8.7, "volume": 61157.0}, {"date": "2024-10-09", "close": 8.68, "volume": 86488.0}, {"date": "2024-10-10", "close": 9.44, "volume": 82088.0}, {"date": "2024-10-11", "close": 9.84, "volume": 161854.0}, {"date": "2024-10-14", "close": 9.66, "volume": 163703.0}, {"date": "2024-10-15", "close": 9.82, "volume": 99517.0}, {"date": "2024-10-16", "close": 9.99, "volume": 122978.0}, {"date": "2024-10-17", "close": 10.0, "volume": 194872.0}, {"date": "2024-10-18", "close": 9.79, "volume": 116425.0}, {"date": "2024-10-21", "close": 9.88, "volume": 84175.0}, {"date": "2024-10-22", "close": 9.89, "volume": 88335.0}, {"date": "2024-10-23", "close": 9.9, "volume": 38359.0}, {"date": "2024-10-24", "close": 9.9, "volume": 96552.0}, {"date": "2024-10-25", "close": 9.78, "volume": 60341.0}, {"date": "2024-10-28", "close": 9.73, "volume": 107802.0}, {"date": "2024-10-29", "close": 9.99, "volume": 490654.0}, {"date": "2024-10-30", "close": 10.33, "volume": 354812.0}, {"date": "2024-10-31", "close": 10.62, "volume": 256116.0}, {"date": "2024-11-01", "close": 10.43, "volume": 104103.0}, {"date": "2024-11-04", "close": 11.07, "volume": 234797.0}, {"date": "2024-11-05", "close": 10.88, "volume": 118663.0}, {"date": "2024-11-06", "close": 11.36, "volume": 128550.0}, {"date": "2024-11-07", "close": 11.02, "volume": 206575.0}, {"date": "2024-11-08", "close": 11.59, "volume": 179482.0}, {"date": "2024-11-11", "close": 12.3, "volume": 178984.0}, {"date": "2024-11-12", "close": 11.95, "volume": 139043.0}, {"date": "2024-11-13", "close": 11.92, "volume": 249636.0}, {"date": "2024-11-14", "close": 10.8, "volume": 284986.0}, {"date": "2024-11-15", "close": 10.95, "volume": 162223.0}, {"date": "2024-11-18", "close": 12.845, "volume": 954420.0}, {"date": "2024-11-19", "close": 13.29, "volume": 621702.0}, {"date": "2024-11-20", "close": 13.9, "volume": 541338.0}, {"date": "2024-11-21", "close": 13.83, "volume": 294404.0}, {"date": "2024-11-22", "close": 15.15, "volume": 773079.0}, {"date": "2024-11-25", "close": 15.02, "volume": 398581.0}, {"date": "2024-11-26", "close": 15.96, "volume": 490886.0}, {"date": "2024-11-27", "close": 15.95, "volume": 497201.0}, {"date": "2024-11-29", "close": 16.75, "volume": 367781.0}, {"date": "2024-12-02", "close": 15.72, "volume": 755425.0}, {"date": "2024-12-03", "close": 16.26, "volume": 519826.0}, {"date": "2024-12-04", "close": 16.6, "volume": 362944.0}, {"date": "2024-12-05", "close": 16.92, "volume": 409014.0}, {"date": "2024-12-06", "close": 16.44, "volume": 523298.0}, {"date": "2024-12-09", "close": 15.6, "volume": 329675.0}, {"date": "2024-12-10", "close": 15.38, "volume": 332928.0}, {"date": "2024-12-11", "close": 15.56, "volume": 211843.0}, {"date": "2024-12-12", "close": 15.11, "volume": 165446.0}, {"date": "2024-12-13", "close": 15.96, "volume": 326815.0}, {"date": "2024-12-16", "close": 16.62, "volume": 356381.0}, {"date": "2024-12-17", "close": 15.96, "volume": 269918.0}, {"date": "2024-12-18", "close": 15.25, "volume": 311887.0}, {"date": "2024-12-19", "close": 16.48, "volume": 350909.0}, {"date": "2024-12-20", "close": 17.7, "volume": 628636.0}, {"date": "2024-12-23", "close": 15.06, "volume": 932696.0}, {"date": "2024-12-24", "close": 15.53, "volume": 277966.0}, {"date": "2024-12-26", "close": 16.15, "volume": 290851.0}, {"date": "2024-12-27", "close": 15.43, "volume": 284595.0}, {"date": "2024-12-30", "close": 15.57, "volume": 247502.0}, {"date": "2024-12-31", "close": 15.19, "volume": 277594.0}, {"date": "2025-01-02", "close": 15.03, "volume": 186144.0}, {"date": "2025-01-03", "close": 15.5, "volume": 376335.0}, {"date": "2025-01-06", "close": 15.03, "volume": 329042.0}, {"date": "2025-01-07", "close": 14.77, "volume": 343474.0}, {"date": "2025-01-08", "close": 14.68, "volume": 301135.0}, {"date": "2025-01-10", "close": 14.17, "volume": 250675.0}, {"date": "2025-01-13", "close": 13.68, "volume": 355851.0}, {"date": "2025-01-14", "close": 14.33, "volume": 155855.0}, {"date": "2025-01-15", "close": 15.15, "volume": 193584.0}, {"date": "2025-01-16", "close": 15.32, "volume": 189480.0}, {"date": "2025-01-17", "close": 15.37, "volume": 331129.0}, {"date": "2025-01-21", "close": 15.99, "volume": 303612.0}, {"date": "2025-01-22", "close": 15.42, "volume": 307794.0}, {"date": "2025-01-23", "close": 15.39, "volume": 176685.0}, {"date": "2025-01-24", "close": 15.23, "volume": 237535.0}, {"date": "2025-01-27", "close": 14.7, "volume": 211845.0}, {"date": "2025-01-28", "close": 15.6, "volume": 183077.0}, {"date": "2025-01-29", "close": 16.23, "volume": 330549.0}, {"date": "2025-01-30", "close": 16.6, "volume": 247366.0}, {"date": "2025-01-31", "close": 16.99, "volume": 238438.0}, {"date": "2025-02-03", "close": 16.78, "volume": 274724.0}, {"date": "2025-02-04", "close": 17.88, "volume": 495836.0}, {"date": "2025-02-05", "close": 18.47, "volume": 372530.0}, {"date": "2025-02-06", "close": 18.57, "volume": 257045.0}, {"date": "2025-02-07", "close": 17.91, "volume": 291135.0}, {"date": "2025-02-10", "close": 17.43, "volume": 241982.0}, {"date": "2025-02-11", "close": 17.32, "volume": 167981.0}, {"date": "2025-02-12", "close": 17.03, "volume": 173552.0}, {"date": "2025-02-13", "close": 17.84, "volume": 229995.0}, {"date": "2025-02-14", "close": 17.92, "volume": 228938.0}, {"date": "2025-02-18", "close": 18.01, "volume": 353740.0}, {"date": "2025-02-19", "close": 18.38, "volume": 306329.0}, {"date": "2025-02-20", "close": 17.51, "volume": 282163.0}, {"date": "2025-02-21", "close": 16.25, "volume": 302798.0}, {"date": "2025-02-24", "close": 16.02, "volume": 369205.0}, {"date": "2025-02-25", "close": 15.16, "volume": 460195.0}, {"date": "2025-02-26", "close": 15.27, "volume": 248862.0}, {"date": "2025-02-27", "close": 15.5, "volume": 173027.0}, {"date": "2025-02-28", "close": 16.06, "volume": 265451.0}, {"date": "2025-03-03", "close": 16.62, "volume": 584985.0}, {"date": "2025-03-04", "close": 15.53, "volume": 368239.0}, {"date": "2025-03-05", "close": 15.69, "volume": 219145.0}, {"date": "2025-03-06", "close": 15.12, "volume": 224092.0}, {"date": "2025-03-07", "close": 14.92, "volume": 536142.0}, {"date": "2025-03-10", "close": 13.72, "volume": 331717.0}, {"date": "2025-03-11", "close": 13.89, "volume": 165121.0}, {"date": "2025-03-12", "close": 14.27, "volume": 235350.0}, {"date": "2025-03-13", "close": 13.67, "volume": 306104.0}, {"date": "2025-03-14", "close": 16.63, "volume": 700175.0}, {"date": "2025-03-17", "close": 15.46, "volume": 452008.0}, {"date": "2025-03-18", "close": 15.05, "volume": 220409.0}, {"date": "2025-03-19", "close": 15.44, "volume": 172419.0}, {"date": "2025-03-20", "close": 15.83, "volume": 150939.0}, {"date": "2025-03-21", "close": 15.36, "volume": 190232.0}, {"date": "2025-03-24", "close": 16.39, "volume": 228599.0}, {"date": "2025-03-25", "close": 16.12, "volume": 179229.0}, {"date": "2025-03-26", "close": 16.67, "volume": 251380.0}, {"date": "2025-03-27", "close": 17.59, "volume": 338859.0}, {"date": "2025-03-28", "close": 16.99, "volume": 174673.0}, {"date": "2025-03-31", "close": 16.65, "volume": 222364.0}, {"date": "2025-04-01", "close": 16.57, "volume": 380981.0}, {"date": "2025-04-02", "close": 17.82, "volume": 436841.0}, {"date": "2025-04-03", "close": 16.93, "volume": 285027.0}, {"date": "2025-04-04", "close": 15.74, "volume": 429709.0}, {"date": "2025-04-07", "close": 15.44, "volume": 237672.0}, {"date": "2025-04-08", "close": 15.12, "volume": 223789.0}, {"date": "2025-04-09", "close": 16.4, "volume": 369757.0}, {"date": "2025-04-10", "close": 16.44, "volume": 263056.0}, {"date": "2025-04-11", "close": 16.6, "volume": 184427.0}, {"date": "2025-04-14", "close": 16.8, "volume": 250074.0}, {"date": "2025-04-15", "close": 17.2, "volume": 159818.0}, {"date": "2025-04-16", "close": 17.44, "volume": 369646.0}, {"date": "2025-04-17", "close": 17.14, "volume": 153241.0}, {"date": "2025-04-21", "close": 16.12, "volume": 256908.0}, {"date": "2025-04-22", "close": 17.24, "volume": 202242.0}, {"date": "2025-04-23", "close": 17.64, "volume": 178170.0}, {"date": "2025-04-24", "close": 18.45, "volume": 402165.0}, {"date": "2025-04-25", "close": 18.48, "volume": 209297.0}, {"date": "2025-04-28", "close": 18.32, "volume": 260576.0}, {"date": "2025-04-29", "close": 20.12, "volume": 1199413.0}, {"date": "2025-04-30", "close": 17.0, "volume": 1054045.0}, {"date": "2025-05-01", "close": 17.66, "volume": 396810.0}, {"date": "2025-05-02", "close": 17.87, "volume": 218845.0}, {"date": "2025-05-05", "close": 18.32, "volume": 343868.0}, {"date": "2025-05-06", "close": 18.62, "volume": 405613.0}, {"date": "2025-05-07", "close": 18.15, "volume": 218462.0}, {"date": "2025-05-08", "close": 18.19, "volume": 287090.0}, {"date": "2025-05-09", "close": 21.67, "volume": 1175679.0}, {"date": "2025-05-12", "close": 17.97, "volume": 1361267.0}, {"date": "2025-05-13", "close": 17.58, "volume": 554213.0}, {"date": "2025-05-14", "close": 17.44, "volume": 435117.0}, {"date": "2025-05-15", "close": 17.2, "volume": 247823.0}, {"date": "2025-05-16", "close": 17.32, "volume": 203836.0}, {"date": "2025-05-19", "close": 16.88, "volume": 328606.0}, {"date": "2025-05-20", "close": 16.21, "volume": 289252.0}, {"date": "2025-05-21", "close": 15.96, "volume": 408597.0}, {"date": "2025-05-22", "close": 15.63, "volume": 278118.0}, {"date": "2025-05-23", "close": 16.93, "volume": 520301.0}, {"date": "2025-05-27", "close": 16.56, "volume": 437698.0}, {"date": "2025-05-28", "close": 16.43, "volume": 334214.0}, {"date": "2025-05-29", "close": 16.01, "volume": 270110.0}, {"date": "2025-05-30", "close": 16.3, "volume": 249352.0}, {"date": "2025-06-02", "close": 16.04, "volume": 204503.0}, {"date": "2025-06-03", "close": 15.73, "volume": 232466.0}, {"date": "2025-06-04", "close": 15.26, "volume": 313593.0}, {"date": "2025-06-05", "close": 14.99, "volume": 324402.0}, {"date": "2025-06-06", "close": 15.23, "volume": 159312.0}, {"date": "2025-06-09", "close": 15.04, "volume": 280138.0}, {"date": "2025-06-10", "close": 15.36, "volume": 272612.0}, {"date": "2025-06-11", "close": 15.07, "volume": 160269.0}, {"date": "2025-06-12", "close": 15.12, "volume": 124450.0}, {"date": "2025-06-13", "close": 14.84, "volume": 185135.0}, {"date": "2025-06-16", "close": 15.0, "volume": 185130.0}, {"date": "2025-06-17", "close": 14.66, "volume": 162915.0}, {"date": "2025-06-18", "close": 14.75, "volume": 184535.0}, {"date": "2025-06-20", "close": 15.03, "volume": 260991.0}, {"date": "2025-06-23", "close": 15.68, "volume": 224046.0}, {"date": "2025-06-24", "close": 15.34, "volume": 254444.0}, {"date": "2025-06-25", "close": 15.11, "volume": 278711.0}, {"date": "2025-06-26", "close": 15.49, "volume": 336191.0}, {"date": "2025-06-27", "close": 15.31, "volume": 2015062.0}, {"date": "2025-06-30", "close": 15.41, "volume": 311731.0}, {"date": "2025-07-01", "close": 15.585, "volume": 201386.0}, {"date": "2025-07-02", "close": 15.18, "volume": 437254.0}, {"date": "2025-07-03", "close": 15.65, "volume": 131825.0}, {"date": "2025-07-07", "close": 15.56, "volume": 301551.0}, {"date": "2025-07-08", "close": 15.45, "volume": 256434.0}, {"date": "2025-07-09", "close": 15.13, "volume": 240738.0}, {"date": "2025-07-10", "close": 14.79, "volume": 271907.0}, {"date": "2025-07-11", "close": 14.5, "volume": 242696.0}, {"date": "2025-07-14", "close": 14.65, "volume": 215740.0}, {"date": "2025-07-15", "close": 14.39, "volume": 166864.0}, {"date": "2025-07-16", "close": 14.89, "volume": 222992.0}, {"date": "2025-07-17", "close": 15.37, "volume": 212175.0}, {"date": "2025-07-18", "close": 15.99, "volume": 219383.0}, {"date": "2025-07-21", "close": 15.145, "volume": 388418.0}, {"date": "2025-07-22", "close": 15.6, "volume": 222954.0}, {"date": "2025-07-23", "close": 15.92, "volume": 139505.0}, {"date": "2025-07-24", "close": 15.77, "volume": 104841.0}, {"date": "2025-07-25", "close": 15.8, "volume": 130655.0}, {"date": "2025-07-28", "close": 15.94, "volume": 205025.0}, {"date": "2025-07-29", "close": 15.96, "volume": 187071.0}, {"date": "2025-07-30", "close": 15.79, "volume": 176484.0}, {"date": "2025-07-31", "close": 16.39, "volume": 205270.0}, {"date": "2025-08-01", "close": 15.41, "volume": 317879.0}, {"date": "2025-08-04", "close": 15.84, "volume": 305030.0}, {"date": "2025-08-05", "close": 15.76, "volume": 136678.0}, {"date": "2025-08-06", "close": 15.38, "volume": 174645.0}, {"date": "2025-08-07", "close": 16.2, "volume": 467663.0}, {"date": "2025-08-08", "close": 15.07, "volume": 583032.0}, {"date": "2025-08-11", "close": 15.84, "volume": 216535.0}, {"date": "2025-08-12", "close": 15.77, "volume": 228714.0}, {"date": "2025-08-13", "close": 15.57, "volume": 205239.0}, {"date": "2025-08-14", "close": 14.95, "volume": 207205.0}, {"date": "2025-08-15", "close": 13.98, "volume": 388922.0}, {"date": "2025-08-18", "close": 13.9, "volume": 242604.0}, {"date": "2025-08-19", "close": 13.89, "volume": 211545.0}, {"date": "2025-08-20", "close": 13.66, "volume": 220809.0}, {"date": "2025-08-21", "close": 14.03, "volume": 165694.0}, {"date": "2025-08-22", "close": 13.86, "volume": 183257.0}, {"date": "2025-08-25", "close": 13.59, "volume": 172927.0}, {"date": "2025-08-26", "close": 13.54, "volume": 138964.0}, {"date": "2025-08-27", "close": 13.29, "volume": 248335.0}, {"date": "2025-08-28", "close": 13.68, "volume": 259584.0}, {"date": "2025-08-29", "close": 13.46, "volume": 115481.0}, {"date": "2025-09-02", "close": 13.47, "volume": 157626.0}, {"date": "2025-09-03", "close": 13.47, "volume": 157402.0}, {"date": "2025-09-04", "close": 14.44, "volume": 268542.0}, {"date": "2025-09-05", "close": 13.71, "volume": 181222.0}, {"date": "2025-09-08", "close": 13.36, "volume": 155137.0}, {"date": "2025-09-09", "close": 13.21, "volume": 82948.0}, {"date": "2025-09-10", "close": 13.41, "volume": 93181.0}, {"date": "2025-09-11", "close": 13.97, "volume": 161283.0}, {"date": "2025-09-12", "close": 13.77, "volume": 135237.0}, {"date": "2025-09-15", "close": 13.67, "volume": 83210.0}, {"date": "2025-09-16", "close": 13.61, "volume": 106238.0}, {"date": "2025-09-17", "close": 13.54, "volume": 119683.0}, {"date": "2025-09-18", "close": 13.73, "volume": 92281.0}, {"date": "2025-09-19", "close": 13.69, "volume": 231723.0}, {"date": "2025-09-22", "close": 13.89, "volume": 110821.0}, {"date": "2025-09-23", "close": 13.82, "volume": 88141.0}, {"date": "2025-09-24", "close": 14.61, "volume": 233884.0}, {"date": "2025-09-25", "close": 14.85, "volume": 119100.0}, {"date": "2025-09-26", "close": 14.91, "volume": 146747.0}, {"date": "2025-09-29", "close": 14.53, "volume": 131868.0}, {"date": "2025-09-30", "close": 14.7, "volume": 109105.0}, {"date": "2025-10-01", "close": 14.48, "volume": 272601.0}, {"date": "2025-10-02", "close": 14.8, "volume": 134867.0}, {"date": "2025-10-03", "close": 15.05, "volume": 148848.0}, {"date": "2025-10-06", "close": 14.3, "volume": 167055.0}, {"date": "2025-10-07", "close": 14.41, "volume": 117832.0}, {"date": "2025-10-08", "close": 14.75, "volume": 147973.0}, {"date": "2025-10-09", "close": 14.59, "volume": 137593.0}, {"date": "2025-10-10", "close": 14.34, "volume": 114929.0}, {"date": "2025-10-13", "close": 14.55, "volume": 104436.0}, {"date": "2025-10-14", "close": 14.98, "volume": 128164.0}, {"date": "2025-10-15", "close": 14.77, "volume": 93217.0}, {"date": "2025-10-16", "close": 14.59, "volume": 99920.0}, {"date": "2025-10-17", "close": 14.47, "volume": 118661.0}, {"date": "2025-10-20", "close": 14.885, "volume": 143704.0}, {"date": "2025-10-21", "close": 14.92, "volume": 152008.0}, {"date": "2025-10-22", "close": 14.88, "volume": 180104.0}, {"date": "2025-10-23", "close": 15.3, "volume": 106082.0}, {"date": "2025-10-24", "close": 15.21, "volume": 129755.0}, {"date": "2025-10-27", "close": 14.99, "volume": 205148.0}, {"date": "2025-10-28", "close": 14.51, "volume": 107631.0}, {"date": "2025-10-29", "close": 14.52, "volume": 127456.0}, {"date": "2025-10-30", "close": 14.45, "volume": 63927.0}, {"date": "2025-10-31", "close": 14.58, "volume": 84421.0}, {"date": "2025-11-03", "close": 14.91, "volume": 119260.0}, {"date": "2025-11-04", "close": 14.79, "volume": 121804.0}, {"date": "2025-11-05", "close": 15.0, "volume": 96218.0}, {"date": "2025-11-06", "close": 14.82, "volume": 148068.0}, {"date": "2025-11-07", "close": 14.84, "volume": 280320.0}, {"date": "2025-11-10", "close": 15.19, "volume": 182595.0}, {"date": "2025-11-11", "close": 14.92, "volume": 148567.0}, {"date": "2025-11-12", "close": 15.05, "volume": 143883.0}, {"date": "2025-11-13", "close": 14.67, "volume": 113181.0}, {"date": "2025-11-14", "close": 14.37, "volume": 105581.0}, {"date": "2025-11-17", "close": 14.41, "volume": 141828.0}, {"date": "2025-11-18", "close": 14.09, "volume": 138804.0}, {"date": "2025-11-19", "close": 14.29, "volume": 206833.0}, {"date": "2025-11-20", "close": 14.31, "volume": 165576.0}, {"date": "2025-11-21", "close": 14.73, "volume": 161649.0}, {"date": "2025-11-24", "close": 14.75, "volume": 148881.0}, {"date": "2025-11-25", "close": 15.17, "volume": 171129.0}, {"date": "2025-11-26", "close": 15.25, "volume": 129615.0}, {"date": "2025-11-28", "close": 15.22, "volume": 52965.0}, {"date": "2025-12-01", "close": 15.01, "volume": 148553.0}, {"date": "2025-12-02", "close": 14.82, "volume": 113434.0}, {"date": "2025-12-03", "close": 14.98, "volume": 97987.0}, {"date": "2025-12-04", "close": 15.13, "volume": 115239.0}, {"date": "2025-12-05", "close": 14.77, "volume": 91217.0}, {"date": "2025-12-08", "close": 15.02, "volume": 204676.0}, {"date": "2025-12-09", "close": 14.97, "volume": 80662.0}, {"date": "2025-12-10", "close": 15.31, "volume": 157338.0}, {"date": "2025-12-11", "close": 15.69, "volume": 219380.0}, {"date": "2025-12-12", "close": 15.97, "volume": 169706.0}, {"date": "2025-12-15", "close": 16.17, "volume": 154164.0}, {"date": "2025-12-16", "close": 16.36, "volume": 105883.0}, {"date": "2025-12-17", "close": 16.29, "volume": 132683.0}, {"date": "2025-12-18", "close": 16.81, "volume": 124845.0}, {"date": "2025-12-19", "close": 16.94, "volume": 147634.0}, {"date": "2025-12-22", "close": 17.38, "volume": 182315.0}, {"date": "2025-12-23", "close": 17.47, "volume": 140856.0}, {"date": "2025-12-24", "close": 17.38, "volume": 68637.0}, {"date": "2025-12-26", "close": 17.31, "volume": 133870.0}, {"date": "2025-12-29", "close": 17.09, "volume": 112768.0}, {"date": "2025-12-30", "close": 17.05, "volume": 93558.0}, {"date": "2025-12-31", "close": 16.83, "volume": 109717.0}, {"date": "2026-01-02", "close": 16.26, "volume": 155415.0}, {"date": "2026-01-05", "close": 16.64, "volume": 128729.0}, {"date": "2026-01-06", "close": 16.59, "volume": 228336.0}, {"date": "2026-01-07", "close": 16.84, "volume": 93833.0}, {"date": "2026-01-08", "close": 17.29, "volume": 136292.0}, {"date": "2026-01-09", "close": 17.26, "volume": 70622.0}, {"date": "2026-01-12", "close": 17.09, "volume": 121354.0}, {"date": "2026-01-13", "close": 16.32, "volume": 224776.0}, {"date": "2026-01-14", "close": 15.87, "volume": 237426.0}, {"date": "2026-01-15", "close": 15.91, "volume": 106277.0}, {"date": "2026-01-16", "close": 15.64, "volume": 197009.0}, {"date": "2026-01-20", "close": 15.76, "volume": 244509.0}, {"date": "2026-01-21", "close": 16.01, "volume": 147390.0}, {"date": "2026-01-22", "close": 15.46, "volume": 141419.0}, {"date": "2026-01-23", "close": 15.29, "volume": 174057.0}, {"date": "2026-01-26", "close": 15.31, "volume": 128397.0}, {"date": "2026-01-27", "close": 15.13, "volume": 238881.0}, {"date": "2026-01-28", "close": 14.96, "volume": 126536.0}, {"date": "2026-01-29", "close": 15.23, "volume": 104875.0}, {"date": "2026-01-30", "close": 15.45, "volume": 99248.0}, {"date": "2026-02-02", "close": 15.53, "volume": 110209.0}, {"date": "2026-02-03", "close": 15.17, "volume": 92715.0}, {"date": "2026-02-04", "close": 16.59, "volume": 533006.0}, {"date": "2026-02-05", "close": 16.13, "volume": 152838.0}, {"date": "2026-02-06", "close": 16.05, "volume": 156954.0}, {"date": "2026-02-09", "close": 15.9, "volume": 146079.0}, {"date": "2026-02-10", "close": 16.24, "volume": 82283.0}, {"date": "2026-02-11", "close": 16.09, "volume": 114023.0}, {"date": "2026-02-12", "close": 16.09, "volume": 121215.0}, {"date": "2026-02-13", "close": 15.71, "volume": 78182.0}, {"date": "2026-02-17", "close": 16.04, "volume": 66357.0}, {"date": "2026-02-18", "close": 15.68, "volume": 101167.0}, {"date": "2026-02-19", "close": 15.84, "volume": 66235.0}, {"date": "2026-02-20", "close": 15.9, "volume": 67604.0}, {"date": "2026-02-23", "close": 15.74, "volume": 200988.0}, {"date": "2026-02-24", "close": 16.31, "volume": 153572.0}, {"date": "2026-02-25", "close": 16.65, "volume": 83802.0}, {"date": "2026-02-26", "close": 16.81, "volume": 56862.0}, {"date": "2026-02-27", "close": 16.48, "volume": 61989.0}, {"date": "2026-03-02", "close": 16.53, "volume": 95786.0}, {"date": "2026-03-03", "close": 16.36, "volume": 77702.0}, {"date": "2026-03-04", "close": 16.5, "volume": 70538.0}, {"date": "2026-03-05", "close": 16.22, "volume": 79892.0}, {"date": "2026-03-06", "close": 15.58, "volume": 240236.0}, {"date": "2026-03-09", "close": 15.37, "volume": 178804.0}, {"date": "2026-03-10", "close": 15.16, "volume": 103366.0}, {"date": "2026-03-11", "close": 15.12, "volume": 110691.0}, {"date": "2026-03-12", "close": 15.11, "volume": 82685.0}, {"date": "2026-03-13", "close": 15.2, "volume": 73599.0}, {"date": "2026-03-16", "close": 15.63, "volume": 106662.0}, {"date": "2026-03-17", "close": 15.46, "volume": 103954.0}, {"date": "2026-03-18", "close": 15.0, "volume": 137816.0}, {"date": "2026-03-19", "close": 14.57, "volume": 129585.0}, {"date": "2026-03-20", "close": 14.53, "volume": 140913.0}, {"date": "2026-03-23", "close": 14.74, "volume": 131664.0}, {"date": "2026-03-24", "close": 14.84, "volume": 87381.0}, {"date": "2026-03-25", "close": 14.54, "volume": 78908.0}, {"date": "2026-03-26", "close": 14.66, "volume": 73901.0}, {"date": "2026-03-27", "close": 14.21, "volume": 93944.0}, {"date": "2026-03-30", "close": 14.43, "volume": 78847.0}, {"date": "2026-03-31", "close": 14.57, "volume": 83907.0}, {"date": "2026-04-01", "close": 14.54, "volume": 66031.0}, {"date": "2026-04-02", "close": 14.54, "volume": 45626.0}, {"date": "2026-04-06", "close": 14.59, "volume": 71515.0}, {"date": "2026-04-07", "close": 14.61, "volume": 57287.0}, {"date": "2026-04-08", "close": 14.88, "volume": 71950.0}, {"date": "2026-04-09", "close": 15.33, "volume": 92068.0}, {"date": "2026-04-10", "close": 15.08, "volume": 92847.0}, {"date": "2026-04-13", "close": 15.74, "volume": 87469.0}, {"date": "2026-04-14", "close": 16.61, "volume": 227368.0}, {"date": "2026-04-15", "close": 17.68, "volume": 290863.0}, {"date": "2026-04-16", "close": 18.57, "volume": 387735.0}, {"date": "2026-04-17", "close": 18.64, "volume": 246028.0}, {"date": "2026-04-20", "close": 18.21, "volume": 114337.0}, {"date": "2026-04-21", "close": 16.86, "volume": 146342.0}, {"date": "2026-04-22", "close": 17.14, "volume": 137023.0}, {"date": "2026-04-23", "close": 17.42, "volume": 70427.0}, {"date": "2026-04-24", "close": 17.6, "volume": 111348.0}, {"date": "2026-04-27", "close": 17.53, "volume": 81839.0}, {"date": "2026-04-28", "close": 17.57, "volume": 61110.0}, {"date": "2026-04-29", "close": 16.95, "volume": 85471.0}, {"date": "2026-04-30", "close": 16.67, "volume": 97140.0}, {"date": "2026-05-01", "close": 16.25, "volume": 146753.0}, {"date": "2026-05-04", "close": 15.55, "volume": 158848.0}, {"date": "2026-05-05", "close": 15.73, "volume": 140694.0}, {"date": "2026-05-06", "close": 16.45, "volume": 139672.0}, {"date": "2026-05-07", "close": 16.15, "volume": 102093.0}, {"date": "2026-05-08", "close": 15.51, "volume": 203584.0}, {"date": "2026-05-11", "close": 14.08, "volume": 407222.0}, {"date": "2026-05-12", "close": 14.68, "volume": 194270.0}, {"date": "2026-05-13", "close": 14.16, "volume": 116508.0}, {"date": "2026-05-14", "close": 14.86, "volume": 146421.0}, {"date": "2026-05-15", "close": 14.76, "volume": 181078.0}, {"date": "2026-05-18", "close": 15.16, "volume": 103458.0}, {"date": "2026-05-19", "close": 15.2, "volume": 180292.0}, {"date": "2026-05-20", "close": 15.59, "volume": 123532.0}, {"date": "2026-05-21", "close": 15.99, "volume": 142045.0}, {"date": "2026-05-22", "close": 15.92, "volume": 99899.0}, {"date": "2026-05-26", "close": 16.12, "volume": 113890.0}, {"date": "2026-05-27", "close": 15.89, "volume": 89461.0}, {"date": "2026-05-28", "close": 15.35, "volume": 100748.0}, {"date": "2026-05-29", "close": 14.87, "volume": 103206.0}, {"date": "2026-06-01", "close": 15.02, "volume": 115802.0}, {"date": "2026-06-02", "close": 15.04, "volume": 75758.0}, {"date": "2026-06-03", "close": 15.17, "volume": 151817.0}, {"date": "2026-06-04", "close": 15.13, "volume": 106443.0}, {"date": "2026-06-05", "close": 15.43, "volume": 66453.0}, {"date": "2026-06-08", "close": 15.54, "volume": 57066.0}, {"date": "2026-06-09", "close": 15.76, "volume": 66724.0}, {"date": "2026-06-10", "close": 15.84, "volume": 66927.0}, {"date": "2026-06-11", "close": 15.88, "volume": 55953.0}, {"date": "2026-06-12", "close": 16.23, "volume": 90232.0}, {"date": "2026-06-15", "close": 16.19, "volume": 80061.0}, {"date": "2026-06-16", "close": 16.04, "volume": 59270.0}, {"date": "2026-06-17", "close": 15.89, "volume": 91763.0}, {"date": "2026-06-18", "close": 16.25, "volume": 128599.0}, {"date": "2026-06-22", "close": 16.76, "volume": 99815.0}, {"date": "2026-06-23", "close": 17.2, "volume": 102227.0}, {"date": "2026-06-24", "close": 17.51, "volume": 168304.0}, {"date": "2026-06-25", "close": 17.05, "volume": 86380.0}, {"date": "2026-06-26", "close": 18.19, "volume": 654937.0}, {"date": "2026-06-29", "close": 19.265, "volume": 313633.0}, {"date": "2026-06-30", "close": 19.03, "volume": 173695.0}, {"date": "2026-07-01", "close": 19.69, "volume": 226778.0}, {"date": "2026-07-02", "close": 20.12, "volume": 188700.0}, {"date": "2026-07-06", "close": 20.13, "volume": 139951.0}, {"date": "2026-07-07", "close": 20.27, "volume": 121423.0}, {"date": "2026-07-08", "close": 19.93, "volume": 150739.0}, {"date": "2026-07-09", "close": 20.27, "volume": 67491.0}, {"date": "2026-07-10", "close": 20.21, "volume": 76183.0}, {"date": "2026-07-13", "close": 20.64, "volume": 111659.0}, {"date": "2026-07-14", "close": 19.92, "volume": 115850.0}, {"date": "2026-07-15", "close": 19.51, "volume": 131438.0}, {"date": "2026-07-16", "close": 19.75, "volume": 107895.0}, {"date": "2026-07-17", "close": 20.09, "volume": 105420.0}, {"date": "2026-07-20", "close": 20.18, "volume": 151164.0}, {"date": "2026-07-21", "close": 19.91, "volume": 132748.0}, {"date": "2026-07-22", "close": 19.23, "volume": 164722.0}, {"date": "2026-07-23", "close": 18.88, "volume": 105391.0}, {"date": "2026-07-24", "close": 19.91, "volume": 109307.0}, {"date": "2026-07-27", "close": 19.67, "volume": 48670.0}, {"date": "2026-07-28", "close": 20.19, "volume": 70815.0}, {"date": "2026-07-29", "close": 20.39, "volume": 100574.0}, {"date": "2026-07-30", "close": 20.23, "volume": 116096.0}, {"date": "2026-07-31", "close": 19.97, "volume": 63785.0}, {"date": "2026-08-03", "close": 20.16, "volume": 75743.0}, {"date": "2026-08-04", "close": 20.31, "volume": 68389.0}, {"date": "2026-08-05", "close": 20.38, "volume": 62070.0}, {"date": "2026-08-06", "close": 20.8, "volume": 157879.0}, {"date": "2026-08-07", "close": 19.03, "volume": 180973.0}, {"date": "2026-08-10", "close": 19.18, "volume": 235689.0}, {"date": "2026-08-11", "close": 19.07, "volume": 89463.0}, {"date": "2026-08-12", "close": 19.62, "volume": 191833.0}, {"date": "2026-08-13", "close": 19.47, "volume": 74475.0}, {"date": "2026-08-14", "close": 19.69, "volume": 75321.0}, {"date": "2026-08-17", "close": 19.9, "volume": 133167.0}, {"date": "2026-08-18", "close": 19.78, "volume": 95613.0}, {"date": "2026-08-19", "close": 19.81, "volume": 78531.0}, {"date": "2026-08-20", "close": 19.62, "volume": 52678.0}, {"date": "2026-08-21", "close": 19.83, "volume": 79586.0}, {"date": "2026-08-24", "close": 20.09, "volume": 108605.0}, {"date": "2026-08-25", "close": 19.91, "volume": 61376.0}, {"date": "2026-08-26", "close": 20.16, "volume": 92678.0}, {"date": "2026-08-27", "close": 20.09, "volume": 71540.0}, {"date": "2026-08-28", "close": 20.0, "volume": 64361.0}, {"date": "2026-08-31", "close": 19.65, "volume": 127132.0}, {"date": "2026-09-01", "close": 19.6, "volume": 52836.0}, {"date": "2026-09-02", "close": 19.85, "volume": 108819.0}, {"date": "2026-09-03", "close": 20.22, "volume": 84425.0}, {"date": "2026-09-04", "close": 19.96, "volume": 46218.0}, {"date": "2026-09-08", "close": 19.63, "volume": 50963.0}, {"date": "2026-09-09", "close": 19.34, "volume": 97769.0}, {"date": "2026-09-10", "close": 19.25, "volume": 47483.0}, {"date": "2026-09-11", "close": 19.22, "volume": 101972.0}, {"date": "2026-09-14", "close": 19.73, "volume": 62456.0}, {"date": "2026-09-15", "close": 19.6, "volume": 56020.0}, {"date": "2026-09-16", "close": 19.4, "volume": 57929.0}, {"date": "2026-09-17", "close": 19.94, "volume": 426444.0}, {"date": "2026-09-18", "close": 19.11, "volume": 144585.0}], "refreshing": true}