{"ticker": "KWY", "overview": {"cik": "1072627", "ticker": "KWY", "name": "KINGSWAY Corp", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112426", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099299", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097865", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026260", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026247", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000045", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-13", "title": "Form SCHEDULE 13G/A", "accession": "0001901361-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000040", "price_sensitive": false}]}, "description": "KINGSWAY Corp trades as KWY on the NYSE and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 29 insider filings for the company, from May 2026 to October 2026. Across those, 4 insiders disclosed 20 open-market purchases totalling $171.65K against 3 sales totalling $1.15M. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 20, "buy_sum": 171646.49560000002, "sell_n": 3, "sell_sum": 1154325.5, "net": -982679.0044, "insiders": 4, "first_date": "2026-05-15", "last_date": "2026-10-16"}, "metrics": {"ticker": "KWY", "has_prices": true, "as_of": "2026-10-15", "last": 9.71, "prev_close": 9.48, "change": 0.23000000000000043, "change_pct": 0.02426160337552747, "session_volume": 26186.0, "vwap_5": 9.496861304102202, "vwap_20": 9.419598542928028, "vwap_60": 9.582733690474875, "vwap_250": 11.426397292152913, "high_52w": 14.63, "low_52w": 8.61, "avg_volume_20": 49194.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001072627-26-000057", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Kent A. Hansen", "who_key": "Hansen Kent A", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1558.4, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO opens the wallet: $2K of KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1686017/000107262726000057/0001072627-26-000057-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25430}, {"id": "0001072627-26-000058", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3477.1800000000003, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO drops $3K on KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1584349/000107262726000058/0001072627-26-000058-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "0001072627-26-000051", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2497.5499999999997, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "4 insiders pile into KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1584349/000107262726000051/0001072627-26-000051-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0001072627-26-000052", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Kent A. Hansen", "who_key": "Hansen Kent A", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1557.05, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "4 insiders pile into KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1686017/000107262726000052/0001072627-26-000052-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0001104659-26-099299", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Joshua Horowitz", "who_key": "Horowitz Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 89483.71560000001, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KWY draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1612424/000110465926099299/0001104659-26-099299-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001072627-26-000050", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2506.98, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KWY catches the CEO's eye: $3K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1584349/000107262726000050/0001072627-26-000050-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001072627-26-000049", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Kent A. Hansen", "who_key": "Hansen Kent A", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1559.4599999999998, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO opens the wallet: $2K of KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1686017/000107262726000049/0001072627-26-000049-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001104659-26-097865", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Joseph Stilwell", "who_key": "Stilwell Joseph", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board member offloads $1M of KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1573720/000110465926097865/0001104659-26-097865-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001072627-26-000048", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Kent A. Hansen", "who_key": "Hansen Kent A", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1562.52, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider cluster: 4 buying KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000048/0001072627-26-000048-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0001072627-26-000047", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2496.44, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "4 insiders now buying KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000047/0001072627-26-000047-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0001072627-26-000045", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2498.56, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO loads up: $2K into KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000045/0001072627-26-000045-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159350}, {"id": "0001072627-26-000046", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Kent A. Hansen", "who_key": "Hansen Kent A", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1571.36, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO opens the wallet: $2K of KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000046/0001072627-26-000046-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159350}, {"id": "0001072627-26-000043", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2497.5499999999997, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "3 insiders now buying KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000043/0001072627-26-000043-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001072627-26-000044", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Kent A. Hansen", "who_key": "Hansen Kent A", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1557.05, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider cluster: 3 buying KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000044/0001072627-26-000044-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001901361-26-000012", "src": "13DG", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Capricorn Fund Managers Ltd", "who_key": "Capricorn Fund Managers Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Capricorn Fund Managers Ltd moves to a 4.9% passive stake in KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1901361/0001901361-26-000012-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001072627-26-000040", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2503.2, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "That makes 3 insiders into KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000040/0001072627-26-000040-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001072627-26-000041", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Kent A. Hansen", "who_key": "Hansen Kent A", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1564.5, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "3 insiders pile into KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000041/0001072627-26-000041-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001072627-26-000042", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 305957.95999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on KWY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000042/0001072627-26-000042-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001104659-26-069022", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Joshua Horowitz", "who_key": "Horowitz Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44624.9, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whole bench is buying KWY \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000110465926069022/0001104659-26-069022-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227030}, {"id": "0001072627-26-000038", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2507.5, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whole bench is buying KWY \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000038/0001072627-26-000038-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227030}, {"id": "0001072627-26-000039", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Kent A. Hansen", "who_key": "Hansen Kent A", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1564.6799999999998, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KWY draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000039/0001072627-26-000039-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227030}, {"id": "0001072627-26-000037", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 62507.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on KWY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000037/0001072627-26-000037-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229910}, {"id": "0001072627-26-000036", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 50675.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO offloads $51K of KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000036/0001072627-26-000036-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238550}, {"id": "0001072627-26-000035", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 103650.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KWY's CEO lightens up \u2014 $104K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000035/0001072627-26-000035-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}, {"id": "0001072627-26-000034", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Adam Jonathan Patinkin", "who_key": "Patinkin Adam Jonathan", "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 KWY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000034/0001072627-26-000034-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242870}, {"id": "13DG-0001104659-26-064061", "src": "13DG", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "David Capital Partners, LLC", "who_key": "David Capital Partners, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "David Capital Partners, LLC moves to a 9% activist stake in KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1569725/0001104659-26-064061-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-18", "mins": 242870}, {"id": "0001072627-26-000031", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Kent A. Hansen", "who_key": "Hansen Kent A", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1562.3999999999999, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whole bench is buying KWY \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000031/0001072627-26-000031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001072627-26-000032", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2495.5, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "4 insiders pile into KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000032/0001072627-26-000032-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001172661-26-001439", "src": "13DG", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY FINANCIAL SERVICES INC", "who": "Kingsway Financial Services Inc", "who_key": "KINGSWAY FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KINGSWAY FINANCIAL SERVICES INC raises a passive stake in KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/0001172661-26-001439-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311990}], "recent_buys": [{"id": "0001072627-26-000057", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Kent A. Hansen", "who_key": "Hansen Kent A", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1558.4, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO opens the wallet: $2K of KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1686017/000107262726000057/0001072627-26-000057-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25430}, {"id": "0001072627-26-000058", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3477.1800000000003, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO drops $3K on KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1584349/000107262726000058/0001072627-26-000058-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "0001072627-26-000052", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Kent A. Hansen", "who_key": "Hansen Kent A", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1557.05, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "4 insiders pile into KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1686017/000107262726000052/0001072627-26-000052-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0001072627-26-000051", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2497.5499999999997, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "4 insiders pile into KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1584349/000107262726000051/0001072627-26-000051-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0001104659-26-099299", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Joshua Horowitz", "who_key": "Horowitz Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 89483.71560000001, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KWY draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1612424/000110465926099299/0001104659-26-099299-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001072627-26-000049", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Kent A. Hansen", "who_key": "Hansen Kent A", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1559.4599999999998, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO opens the wallet: $2K of KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1686017/000107262726000049/0001072627-26-000049-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001072627-26-000050", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2506.98, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KWY catches the CEO's eye: $3K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1584349/000107262726000050/0001072627-26-000050-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001072627-26-000047", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2496.44, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "4 insiders now buying KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000047/0001072627-26-000047-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0001072627-26-000048", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Kent A. Hansen", "who_key": "Hansen Kent A", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1562.52, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider cluster: 4 buying KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000048/0001072627-26-000048-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0001072627-26-000046", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Kent A. Hansen", "who_key": "Hansen Kent A", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1571.36, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO opens the wallet: $2K of KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000046/0001072627-26-000046-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159350}, {"id": "0001072627-26-000045", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2498.56, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO loads up: $2K into KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000045/0001072627-26-000045-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159350}, {"id": "0001072627-26-000044", "src": "INSIDERS", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Kent A. Hansen", "who_key": "Hansen Kent A", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1557.05, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider cluster: 3 buying KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000044/0001072627-26-000044-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}], "institutional": [{"id": "13DG-0001901361-26-000012", "src": "13DG", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "Capricorn Fund Managers Ltd", "who_key": "Capricorn Fund Managers Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Capricorn Fund Managers Ltd moves to a 4.9% passive stake in KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1901361/0001901361-26-000012-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001104659-26-064061", "src": "13DG", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY Corp", "who": "David Capital Partners, LLC", "who_key": "David Capital Partners, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "David Capital Partners, LLC moves to a 9% activist stake in KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1569725/0001104659-26-064061-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-18", "mins": 242870}, {"id": "13DG-0001172661-26-001439", "src": "13DG", "ticker": "KWY", "cik": "1072627", "company": "KINGSWAY Corp", "company_raw": "KINGSWAY FINANCIAL SERVICES INC", "who": "Kingsway Financial Services Inc", "who_key": "KINGSWAY FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KINGSWAY FINANCIAL SERVICES INC raises a passive stake in KWY", "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/0001172661-26-001439-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-03-31", "mins": 311990}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kingsway Corporation Common Stock", "new_value": "KINGSWAY Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001072627", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001072627", "applied": 1, "detected_at": "2026-10-25T18:39:32.478070"}]}, "key_people": [{"who": "Joseph Stilwell", "who_key": "Stilwell Joseph", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1000000.0, "net": -1000000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1000000.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573720/000110465926097865/0001104659-26-097865-index.htm"}], "latest": {"action": "SELL", "amount": 1000000.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573720/000110465926097865/0001104659-26-097865-index.htm"}}, {"who": "John Taylor Maloney Fitzgerald", "who_key": "Fitzgerald John Taylor Maloney", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 23480.46, "sold": 154325.5, "net": -130845.04000000001, "trades": 11, "top_score": 32.8, "lean": "selling", "history": [{"action": "BUY", "amount": 3477.1800000000003, "date": "2026-10-15", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1584349/000107262726000058/0001072627-26-000058-index.htm"}, {"action": "BUY", "amount": 2497.5499999999997, "date": "2026-08-31", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1584349/000107262726000051/0001072627-26-000051-index.htm"}, {"action": "BUY", "amount": 2506.98, "date": "2026-08-17", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1584349/000107262726000050/0001072627-26-000050-index.htm"}, {"action": "BUY", "amount": 2496.44, "date": "2026-07-30", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000047/0001072627-26-000047-index.htm"}, {"action": "BUY", "amount": 2498.56, "date": "2026-07-15", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000045/0001072627-26-000045-index.htm"}, {"action": "BUY", "amount": 2497.5499999999997, "date": "2026-06-30", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000043/0001072627-26-000043-index.htm"}, {"action": "BUY", "amount": 2503.2, "date": "2026-06-15", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000040/0001072627-26-000040-index.htm"}, {"action": "BUY", "amount": 2507.5, "date": "2026-05-29", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000038/0001072627-26-000038-index.htm"}, {"action": "SELL", "amount": 50675.0, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000036/0001072627-26-000036-index.htm"}, {"action": "SELL", "amount": 103650.5, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000035/0001072627-26-000035-index.htm"}, {"action": "BUY", "amount": 2495.5, "date": "2026-05-15", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000032/0001072627-26-000032-index.htm"}], "latest": {"action": "BUY", "amount": 3477.1800000000003, "date": "2026-10-15", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1584349/000107262726000058/0001072627-26-000058-index.htm"}}, {"who": "Joshua Horowitz", "who_key": "Horowitz Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 134108.61560000002, "sold": 0, "net": 134108.61560000002, "trades": 2, "top_score": 38.8, "lean": "buying", "history": [{"action": "BUY", "amount": 89483.71560000001, "date": "2026-08-20", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1612424/000110465926099299/0001104659-26-099299-index.htm"}, {"action": "BUY", "amount": 44624.9, "date": "2026-05-29", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000110465926069022/0001104659-26-069022-index.htm"}], "latest": {"action": "BUY", "amount": 89483.71560000001, "date": "2026-08-20", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1612424/000110465926099299/0001104659-26-099299-index.htm"}}, {"who": "Kent A. Hansen", "who_key": "Hansen Kent A", "role": "CFO & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 14057.42, "sold": 0, "net": 14057.42, "trades": 9, "top_score": 27.4, "lean": "buying", "history": [{"action": "BUY", "amount": 1558.4, "date": "2026-10-16", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1686017/000107262726000057/0001072627-26-000057-index.htm"}, {"action": "BUY", "amount": 1557.05, "date": "2026-08-31", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1686017/000107262726000052/0001072627-26-000052-index.htm"}, {"action": "BUY", "amount": 1559.4599999999998, "date": "2026-08-17", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1686017/000107262726000049/0001072627-26-000049-index.htm"}, {"action": "BUY", "amount": 1562.52, "date": "2026-07-30", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000048/0001072627-26-000048-index.htm"}, {"action": "BUY", "amount": 1571.36, "date": "2026-07-15", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000046/0001072627-26-000046-index.htm"}, {"action": "BUY", "amount": 1557.05, "date": "2026-06-30", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000044/0001072627-26-000044-index.htm"}, {"action": "BUY", "amount": 1564.5, "date": "2026-06-15", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000041/0001072627-26-000041-index.htm"}, {"action": "BUY", "amount": 1564.6799999999998, "date": "2026-05-29", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000039/0001072627-26-000039-index.htm"}, {"action": "BUY", "amount": 1562.3999999999999, "date": "2026-05-15", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262726000031/0001072627-26-000031-index.htm"}], "latest": {"action": "BUY", "amount": 1558.4, "date": "2026-10-16", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1686017/000107262726000057/0001072627-26-000057-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -1000000.0}, {"date": "2026-08-17", "net": 4066.4399999999996}, {"date": "2026-08-20", "net": 89483.71560000001}, {"date": "2026-08-31", "net": 4054.5999999999995}, {"date": "2026-10-15", "net": 3477.1800000000003}, {"date": "2026-10-16", "net": 1558.4}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112426", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099299", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097865", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026260", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026247", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000045", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-13", "title": "Form SCHEDULE 13G/A", "accession": "0001901361-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001072627-26-000040", "price_sensitive": false}], "performance": {"ticker": "KWY", "has_prices": true, "summary": {"n": 19, "avg": -0.02753179838076485, "win_rate": 0.21052631578947367, "best": 0.08612975391498898, "worst": -0.09758364312267648, "as_of": "2026-10-15"}, "buys": [{"who": "Hansen Kent A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & EVP", "amount": 1558.4, "date": "2026-10-16", "score": 27.4, "ref_price": null, "return": null}, {"who": "Fitzgerald John Taylor Maloney", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 3477.1800000000003, "date": "2026-10-15", "score": 32.8, "ref_price": 9.71, "return": 0.0}, {"who": "Hansen Kent A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & EVP", "amount": 1557.05, "date": "2026-08-31", "score": 27.4, "ref_price": 10.31, "return": -0.05819592628516}, {"who": "Fitzgerald John Taylor Maloney", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2497.5499999999997, "date": "2026-08-31", "score": 31.5, "ref_price": 10.31, "return": -0.05819592628516}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89483.71560000001, "date": "2026-08-20", "score": 38.8, "ref_price": 10.03, "return": -0.0319042871385841}, {"who": "Hansen Kent A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & EVP", "amount": 1559.4599999999998, "date": "2026-08-17", "score": 27.4, "ref_price": 9.82, "return": -0.011201629327902182}, {"who": "Fitzgerald John Taylor Maloney", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2506.98, "date": "2026-08-17", "score": 31.5, "ref_price": 9.82, "return": -0.011201629327902182}, {"who": "Fitzgerald John Taylor Maloney", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2496.44, "date": "2026-07-30", "score": 31.5, "ref_price": 8.94, "return": 0.08612975391498898}, {"who": "Hansen Kent A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & EVP", "amount": 1562.52, "date": "2026-07-30", "score": 27.4, "ref_price": 8.94, "return": 0.08612975391498898}, {"who": "Hansen Kent A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & EVP", "amount": 1571.36, "date": "2026-07-15", "score": 27.4, "ref_price": 9.58, "return": 0.013569937369519915}, {"who": "Fitzgerald John Taylor Maloney", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2498.56, "date": "2026-07-15", "score": 31.5, "ref_price": 9.58, "return": 0.013569937369519915}, {"who": "Hansen Kent A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & EVP", "amount": 1557.05, "date": "2026-06-30", "score": 27.4, "ref_price": 10.42, "return": -0.06813819577735115}, {"who": "Fitzgerald John Taylor Maloney", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2497.5499999999997, "date": "2026-06-30", "score": 31.5, "ref_price": 10.42, "return": -0.06813819577735115}, {"who": "Hansen Kent A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & EVP", "amount": 1564.5, "date": "2026-06-15", "score": 27.4, "ref_price": 10.42, "return": -0.06813819577735115}, {"who": "Fitzgerald John Taylor Maloney", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2503.2, "date": "2026-06-15", "score": 31.5, "ref_price": 10.42, "return": -0.06813819577735115}, {"who": "Hansen Kent A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & EVP", "amount": 1564.6799999999998, "date": "2026-05-29", "score": 27.4, "ref_price": 9.99, "return": -0.028028028028027962}, {"who": "Fitzgerald John Taylor Maloney", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2507.5, "date": "2026-05-29", "score": 31.5, "ref_price": 9.99, "return": -0.028028028028027962}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44624.9, "date": "2026-05-29", "score": 35.1, "ref_price": 9.99, "return": -0.028028028028027962}, {"who": "Fitzgerald John Taylor Maloney", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2495.5, "date": "2026-05-15", "score": 31.5, "ref_price": 10.76, "return": -0.09758364312267648}, {"who": "Hansen Kent A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & EVP", "amount": 1562.3999999999999, "date": "2026-05-15", "score": 27.4, "ref_price": 10.76, "return": -0.09758364312267648}]}, "price_series": [{"date": "2016-10-17", "close": 5.65, "volume": 11653.0}, {"date": "2016-10-18", "close": 5.71, "volume": 3098.0}, {"date": "2016-10-19", "close": 5.76, "volume": 8578.0}, {"date": "2016-10-20", "close": 5.73, "volume": 20429.0}, {"date": "2016-10-21", "close": 5.7, "volume": 16159.0}, {"date": "2016-10-24", "close": 5.68, "volume": 112102.0}, {"date": "2016-10-25", "close": 5.67, "volume": 2934.0}, {"date": "2016-10-26", "close": 5.67, "volume": 5522.0}, {"date": "2016-10-27", "close": 5.7, "volume": 7841.0}, {"date": "2016-10-28", "close": 5.65, "volume": 11534.0}, {"date": "2016-10-31", "close": 5.65, "volume": null}, {"date": "2016-11-01", "close": 5.7, "volume": 7722.0}, {"date": "2016-11-02", "close": 5.7, "volume": 6061.0}, {"date": "2016-11-03", "close": 5.7, "volume": 19214.0}, {"date": "2016-11-04", "close": 5.65, "volume": 4325.0}, {"date": "2016-11-07", "close": 5.7, "volume": 5782.0}, {"date": "2016-11-08", "close": 5.65, "volume": 1950.0}, {"date": "2016-11-09", "close": 5.6, "volume": 26567.0}, {"date": "2016-11-10", "close": 5.55, "volume": 3513.0}, {"date": "2016-11-11", "close": 5.6, "volume": 1196.0}, {"date": "2016-11-14", "close": 5.65, "volume": 22405.0}, {"date": "2016-11-15", "close": 5.65, "volume": 1094.0}, {"date": "2016-11-16", "close": 5.65, "volume": 3639.0}, {"date": "2016-11-17", "close": 5.8, "volume": 80337.0}, {"date": "2016-11-18", "close": 5.45, "volume": 38015.0}, {"date": "2016-11-21", "close": 5.65, "volume": 61036.0}, {"date": "2016-11-22", "close": 5.9, "volume": 39763.0}, {"date": "2016-11-23", "close": 5.8, "volume": 35622.0}, {"date": "2016-11-25", "close": 5.8839, "volume": 13630.0}, {"date": "2016-11-28", "close": 5.8, "volume": 18245.0}, {"date": "2016-11-29", "close": 5.9, "volume": 27585.0}, {"date": "2016-11-30", "close": 5.85, "volume": 27464.0}, {"date": "2016-12-01", "close": 6.0, "volume": 20031.0}, {"date": "2016-12-02", "close": 6.0, "volume": 52577.0}, {"date": "2016-12-05", "close": 5.875, "volume": 59342.0}, {"date": "2016-12-06", "close": 5.95, "volume": 21592.0}, {"date": "2016-12-07", "close": 5.95, "volume": 59771.0}, {"date": "2016-12-08", "close": 6.0, "volume": 75736.0}, {"date": "2016-12-09", "close": 6.05, "volume": 19303.0}, {"date": "2016-12-12", "close": 6.0, "volume": 49968.0}, {"date": "2016-12-13", "close": 6.0, "volume": 50186.0}, {"date": "2016-12-14", "close": 6.0, "volume": 24012.0}, {"date": "2016-12-15", "close": 5.9, "volume": 39827.0}, {"date": "2016-12-16", "close": 5.95, "volume": 9187.0}, {"date": "2016-12-19", "close": 6.0, "volume": 11501.0}, {"date": "2016-12-20", "close": 5.9, "volume": 96373.0}, {"date": "2016-12-21", "close": 6.0, "volume": 114634.0}, {"date": "2016-12-22", "close": 6.05, "volume": 26080.0}, {"date": "2016-12-23", "close": 6.075, "volume": 11358.0}, {"date": "2016-12-27", "close": 6.05, "volume": 67619.0}, {"date": "2016-12-28", "close": 5.95, "volume": 87082.0}, {"date": "2016-12-29", "close": 5.95, "volume": 35794.0}, {"date": "2016-12-30", "close": 6.25, "volume": 30679.0}, {"date": "2017-01-03", "close": 6.2, "volume": 42555.0}, {"date": "2017-01-04", "close": 6.2248, "volume": 10924.0}, {"date": "2017-01-05", "close": 6.25, "volume": 10688.0}, {"date": "2017-01-06", "close": 6.35, "volume": 18876.0}, {"date": "2017-01-09", "close": 6.4, "volume": 20495.0}, {"date": "2017-01-10", "close": 6.4, "volume": 22686.0}, {"date": "2017-01-11", "close": 6.4, "volume": 17782.0}, {"date": "2017-01-12", "close": 6.25, "volume": 23723.0}, {"date": "2017-01-13", "close": 6.45, "volume": 9049.0}, {"date": "2017-01-17", "close": 6.45, "volume": 28905.0}, {"date": "2017-01-18", "close": 6.5, "volume": 34860.0}, {"date": "2017-01-19", "close": 6.45, "volume": 10191.0}, {"date": "2017-01-20", "close": 6.3, "volume": 22883.0}, {"date": "2017-01-23", "close": 6.425, "volume": 12209.0}, {"date": "2017-01-24", "close": 6.44, "volume": 11792.0}, {"date": "2017-01-25", "close": 6.425, "volume": 18579.0}, {"date": "2017-01-26", "close": 6.4, "volume": 5448.0}, {"date": "2017-01-27", "close": 6.4, "volume": 2363.0}, {"date": "2017-01-30", "close": 6.45, "volume": 6440.0}, {"date": "2017-01-31", "close": 6.35, "volume": 25469.0}, {"date": "2017-02-01", "close": 6.3, "volume": 16025.0}, {"date": "2017-02-02", "close": 6.25, "volume": 13374.0}, {"date": "2017-02-03", "close": 6.2, "volume": 18010.0}, {"date": "2017-02-06", "close": 6.1, "volume": 17793.0}, {"date": "2017-02-07", "close": 6.0, "volume": 22032.0}, {"date": "2017-02-08", "close": 6.1, "volume": 24161.0}, {"date": "2017-02-09", "close": 6.2, "volume": 1405.0}, {"date": "2017-02-10", "close": 6.15, "volume": 8110.0}, {"date": "2017-02-13", "close": 6.0, "volume": 18600.0}, {"date": "2017-02-14", "close": 5.95, "volume": 16831.0}, {"date": "2017-02-15", "close": 5.925, "volume": 33366.0}, {"date": "2017-02-16", "close": 6.0, "volume": 5897.0}, {"date": "2017-02-17", "close": 6.15, "volume": 12334.0}, {"date": "2017-02-21", "close": 6.15, "volume": 19744.0}, {"date": "2017-02-22", "close": 6.15, "volume": 13113.0}, {"date": "2017-02-23", "close": 6.0, "volume": 16900.0}, {"date": "2017-02-24", "close": 6.0, "volume": 13909.0}, {"date": "2017-02-27", "close": 6.0319, "volume": 6451.0}, {"date": "2017-02-28", "close": 6.05, "volume": 14738.0}, {"date": "2017-03-01", "close": 6.0, "volume": 15906.0}, {"date": "2017-03-02", "close": 5.9, "volume": 40178.0}, {"date": "2017-03-03", "close": 5.94, "volume": 14266.0}, {"date": "2017-03-06", "close": 6.025, "volume": 102303.0}, {"date": "2017-03-07", "close": 6.0, "volume": 17444.0}, {"date": "2017-03-08", "close": 6.0, "volume": 173015.0}, {"date": "2017-03-09", "close": 5.9, "volume": 122513.0}, {"date": "2017-03-10", "close": 5.75, "volume": 19440.0}, {"date": "2017-03-13", "close": 5.7, "volume": 21311.0}, {"date": "2017-03-14", "close": 5.4, "volume": 75366.0}, {"date": "2017-03-15", "close": 5.75, "volume": 21382.0}, {"date": "2017-03-16", "close": 5.65, "volume": 50575.0}, {"date": "2017-03-17", "close": 5.8, "volume": 20803.0}, {"date": "2017-03-20", "close": 5.85, "volume": 14753.0}, {"date": "2017-03-21", "close": 5.85, "volume": 26528.0}, {"date": "2017-03-22", "close": 5.75, "volume": 35740.0}, {"date": "2017-03-23", "close": 5.828, "volume": 18767.0}, {"date": "2017-03-24", "close": 5.8, "volume": 19002.0}, {"date": "2017-03-27", "close": 5.8, "volume": 22832.0}, {"date": "2017-03-28", "close": 5.8, "volume": 13243.0}, {"date": "2017-03-29", "close": 5.8, "volume": 41895.0}, {"date": "2017-03-30", "close": 5.85, "volume": 28866.0}, {"date": "2017-03-31", "close": 5.8, "volume": 37689.0}, {"date": "2017-04-03", "close": 5.8, "volume": 30312.0}, {"date": "2017-04-04", "close": 5.8, "volume": 27394.0}, {"date": "2017-04-05", "close": 5.8, "volume": 6388.0}, {"date": "2017-04-06", "close": 5.65, "volume": 43810.0}, {"date": "2017-04-07", "close": 5.75, "volume": 9579.0}, {"date": "2017-04-10", "close": 5.7, "volume": 5122.0}, {"date": "2017-04-11", "close": 5.55, "volume": 20180.0}, {"date": "2017-04-12", "close": 5.6, "volume": 5671.0}, {"date": "2017-04-13", "close": 5.5, "volume": 14170.0}, {"date": "2017-04-17", "close": 5.7, "volume": 21121.0}, {"date": "2017-04-18", "close": 5.65, "volume": 9969.0}, {"date": "2017-04-19", "close": 5.55, "volume": 9460.0}, {"date": "2017-04-20", "close": 5.6, "volume": 22112.0}, {"date": "2017-04-21", "close": 5.75, "volume": 29947.0}, {"date": "2017-04-24", "close": 5.55, "volume": 55944.0}, {"date": "2017-04-25", "close": 5.7, "volume": 8484.0}, {"date": "2017-04-26", "close": 5.55, "volume": 71976.0}, {"date": "2017-04-27", "close": 5.35, "volume": 54187.0}, {"date": "2017-04-28", "close": 5.65, "volume": 19248.0}, {"date": "2017-05-01", "close": 5.7, "volume": 13900.0}, {"date": "2017-05-02", "close": 5.9, "volume": 69905.0}, {"date": "2017-05-03", "close": 5.95, "volume": 8439.0}, {"date": "2017-05-04", "close": 5.95, "volume": 73313.0}, {"date": "2017-05-05", "close": 5.95, "volume": 50338.0}, {"date": "2017-05-08", "close": 6.0, "volume": 67961.0}, {"date": "2017-05-09", "close": 6.0, "volume": 56505.0}, {"date": "2017-05-10", "close": 6.04, "volume": 18493.0}, {"date": "2017-05-11", "close": 5.95, "volume": 41455.0}, {"date": "2017-05-12", "close": 6.025, "volume": 32831.0}, {"date": "2017-05-15", "close": 6.15, "volume": 100801.0}, {"date": "2017-05-16", "close": 6.25, "volume": 84092.0}, {"date": "2017-05-17", "close": 6.2, "volume": 17203.0}, {"date": "2017-05-18", "close": 6.25, "volume": 27722.0}, {"date": "2017-05-19", "close": 6.3, "volume": 5648.0}, {"date": "2017-05-22", "close": 6.3, "volume": 5071.0}, {"date": "2017-05-23", "close": 6.3, "volume": 3100.0}, {"date": "2017-05-24", "close": 6.25, "volume": 12342.0}, {"date": "2017-05-25", "close": 6.25, "volume": 3400.0}, {"date": "2017-05-26", "close": 6.25, "volume": 11036.0}, {"date": "2017-05-30", "close": 6.225, "volume": 16286.0}, {"date": "2017-05-31", "close": 6.2, "volume": 18486.0}, {"date": "2017-06-01", "close": 6.15, "volume": 1843.0}, {"date": "2017-06-02", "close": 6.2, "volume": 15770.0}, {"date": "2017-06-05", "close": 6.2, "volume": 17988.0}, {"date": "2017-06-06", "close": 6.12, "volume": 4626.0}, {"date": "2017-06-07", "close": 6.15, "volume": 11811.0}, {"date": "2017-06-08", "close": 6.15, "volume": 1767.0}, {"date": "2017-06-09", "close": 6.1, "volume": 4636.0}, {"date": "2017-06-12", "close": 6.1, "volume": 16516.0}, {"date": "2017-06-13", "close": 6.15, "volume": 3727.0}, {"date": "2017-06-14", "close": 6.15, "volume": 4732.0}, {"date": "2017-06-15", "close": 6.15, "volume": 3892.0}, {"date": "2017-06-16", "close": 6.15, "volume": 10892.0}, {"date": "2017-06-19", "close": 6.2, "volume": 1345.0}, {"date": "2017-06-20", "close": 6.15, "volume": 9618.0}, {"date": "2017-06-21", "close": 6.2, "volume": 9371.0}, {"date": "2017-06-22", "close": 6.15, "volume": 9790.0}, {"date": "2017-06-23", "close": 6.1, "volume": 18760.0}, {"date": "2017-06-26", "close": 6.1, "volume": 21130.0}, {"date": "2017-06-27", "close": 6.05, "volume": 14296.0}, {"date": "2017-06-28", "close": 6.0, "volume": 19904.0}, {"date": "2017-06-29", "close": 6.0859, "volume": 10700.0}, {"date": "2017-06-30", "close": 6.05, "volume": 16174.0}, {"date": "2017-07-03", "close": 6.2, "volume": 220.0}, {"date": "2017-07-05", "close": 6.1, "volume": 27453.0}, {"date": "2017-07-06", "close": 6.1, "volume": 26227.0}, {"date": "2017-07-07", "close": 6.105, "volume": 7249.0}, {"date": "2017-07-10", "close": 6.15, "volume": 16947.0}, {"date": "2017-07-11", "close": 6.2, "volume": 3436.0}, {"date": "2017-07-12", "close": 6.2, "volume": 5289.0}, {"date": "2017-07-13", "close": 6.15, "volume": 3767.0}, {"date": "2017-07-14", "close": 6.1, "volume": 23499.0}, {"date": "2017-07-17", "close": 6.05, "volume": 11808.0}, {"date": "2017-07-18", "close": 6.025, "volume": 4004.0}, {"date": "2017-07-19", "close": 5.95, "volume": 13920.0}, {"date": "2017-07-20", "close": 5.95, "volume": 8215.0}, {"date": "2017-07-21", "close": 6.15, "volume": 7063.0}, {"date": "2017-07-24", "close": 6.15, "volume": 1919.0}, {"date": "2017-07-25", "close": 6.1, "volume": 11511.0}, {"date": "2017-07-26", "close": 6.05, "volume": 10560.0}, {"date": "2017-07-27", "close": 6.0, "volume": 9565.0}, {"date": "2017-07-28", "close": 6.1, "volume": 9801.0}, {"date": "2017-07-31", "close": 6.06, "volume": 6067.0}, {"date": "2017-08-01", "close": 6.0575, "volume": 5472.0}, {"date": "2017-08-02", "close": 6.1, "volume": 1697.0}, {"date": "2017-08-03", "close": 6.1, "volume": null}, {"date": "2017-08-04", "close": 6.1, "volume": 848.0}, {"date": "2017-08-07", "close": 6.06, "volume": 3607.0}, {"date": "2017-08-08", "close": 6.05, "volume": 4340.0}, {"date": "2017-08-09", "close": 6.05, "volume": 8457.0}, {"date": "2017-08-10", "close": 6.0, "volume": 5077.0}, {"date": "2017-08-11", "close": 5.95, "volume": 2911.0}, {"date": "2017-08-14", "close": 5.95, "volume": 311.0}, {"date": "2017-08-15", "close": 5.9375, "volume": 11663.0}, {"date": "2017-08-16", "close": 5.9, "volume": 11004.0}, {"date": "2017-08-17", "close": 5.95, "volume": 31402.0}, {"date": "2017-08-18", "close": 6.05, "volume": 6854.0}, {"date": "2017-08-21", "close": 5.975, "volume": 4971.0}, {"date": "2017-08-22", "close": 5.75, "volume": 68297.0}, {"date": "2017-08-23", "close": 5.55, "volume": 25965.0}, {"date": "2017-08-24", "close": 5.605, "volume": 25705.0}, {"date": "2017-08-25", "close": 5.69, "volume": 14758.0}, {"date": "2017-08-28", "close": 5.75, "volume": 2589.0}, {"date": "2017-08-29", "close": 5.95, "volume": 9906.0}, {"date": "2017-08-30", "close": 5.8812, "volume": 5675.0}, {"date": "2017-08-31", "close": 6.0, "volume": 3470.0}, {"date": "2017-09-01", "close": 6.05, "volume": 10429.0}, {"date": "2017-09-05", "close": 6.0, "volume": 12302.0}, {"date": "2017-09-06", "close": 5.45, "volume": 79235.0}, {"date": "2017-09-07", "close": 5.6, "volume": 76509.0}, {"date": "2017-09-08", "close": 5.7, "volume": 21074.0}, {"date": "2017-09-11", "close": 5.9, "volume": 5449.0}, {"date": "2017-09-12", "close": 5.9, "volume": 7454.0}, {"date": "2017-09-13", "close": 5.9, "volume": 7891.0}, {"date": "2017-09-14", "close": 5.95, "volume": 10991.0}, {"date": "2017-09-15", "close": 5.95, "volume": 11452.0}, {"date": "2017-09-18", "close": 5.925, "volume": 11627.0}, {"date": "2017-09-19", "close": 5.95, "volume": 8200.0}, {"date": "2017-09-20", "close": 5.8, "volume": 17618.0}, {"date": "2017-09-21", "close": 5.7, "volume": 16071.0}, {"date": "2017-09-22", "close": 5.9, "volume": 6888.0}, {"date": "2017-09-25", "close": 6.0, "volume": 16423.0}, {"date": "2017-09-26", "close": 6.0, "volume": 5663.0}, {"date": "2017-09-27", "close": 6.05, "volume": 12796.0}, {"date": "2017-09-28", "close": 6.05, "volume": 10022.0}, {"date": "2017-09-29", "close": 6.1, "volume": 22647.0}, {"date": "2017-10-02", "close": 6.05, "volume": 7354.0}, {"date": "2017-10-03", "close": 6.05, "volume": 15672.0}, {"date": "2017-10-04", "close": 6.0, "volume": 11026.0}, {"date": "2017-10-05", "close": 5.95, "volume": 5409.0}, {"date": "2017-10-06", "close": 5.95, "volume": 6434.0}, {"date": "2017-10-09", "close": 5.95, "volume": 2254.0}, {"date": "2017-10-10", "close": 6.0, "volume": 4741.0}, {"date": "2017-10-11", "close": 5.975, "volume": 7428.0}, {"date": "2017-10-12", "close": 6.0, "volume": 3381.0}, {"date": "2017-10-13", "close": 6.05, "volume": 15025.0}, {"date": "2017-10-16", "close": 6.0, "volume": 9692.0}, {"date": "2017-10-17", "close": 5.95, "volume": 11210.0}, {"date": "2017-10-18", "close": 5.85, "volume": 10969.0}, {"date": "2017-10-19", "close": 5.8, "volume": 6103.0}, {"date": "2017-10-20", "close": 5.65, "volume": 25582.0}, {"date": "2017-10-23", "close": 5.6, "volume": 35098.0}, {"date": "2017-10-24", "close": 5.55, "volume": 95182.0}, {"date": "2017-10-25", "close": 5.6, "volume": 27375.0}, {"date": "2017-10-26", "close": 5.5215, "volume": 8478.0}, {"date": "2017-10-27", "close": 5.5, "volume": 21669.0}, {"date": "2017-10-30", "close": 5.545, "volume": 3634.0}, {"date": "2017-10-31", "close": 5.45, "volume": 18293.0}, {"date": "2017-11-01", "close": 5.55, "volume": 15683.0}, {"date": "2017-11-02", "close": 5.55, "volume": 7291.0}, {"date": "2017-11-03", "close": 5.55, "volume": 8874.0}, {"date": "2017-11-06", "close": 5.5, "volume": 9308.0}, {"date": "2017-11-07", "close": 5.35, "volume": 7548.0}, {"date": "2017-11-08", "close": 5.65, "volume": 9075.0}, {"date": "2017-11-09", "close": 5.54, "volume": 21589.0}, {"date": "2017-11-10", "close": 5.525, "volume": 7508.0}, {"date": "2017-11-13", "close": 5.575, "volume": 6806.0}, {"date": "2017-11-14", "close": 5.5, "volume": 19186.0}, {"date": "2017-11-15", "close": 5.45, "volume": 12980.0}, {"date": "2017-11-16", "close": 5.5, "volume": 8258.0}, {"date": "2017-11-17", "close": 5.5, "volume": 29126.0}, {"date": "2017-11-20", "close": 5.55, "volume": 2008.0}, {"date": "2017-11-21", "close": 5.45, "volume": 28935.0}, {"date": "2017-11-22", "close": 5.5, "volume": 38082.0}, {"date": "2017-11-24", "close": 5.49, "volume": 7679.0}, {"date": "2017-11-27", "close": 5.15, "volume": 110031.0}, {"date": "2017-11-28", "close": 4.95, "volume": 40935.0}, {"date": "2017-11-29", "close": 5.05, "volume": 12786.0}, {"date": "2017-11-30", "close": 5.0807, "volume": 4288.0}, {"date": "2017-12-01", "close": 5.05, "volume": 13228.0}, {"date": "2017-12-04", "close": 5.15, "volume": 21890.0}, {"date": "2017-12-05", "close": 5.15, "volume": 30633.0}, {"date": "2017-12-06", "close": 5.25, "volume": 9572.0}, {"date": "2017-12-07", "close": 5.09, "volume": 9243.0}, {"date": "2017-12-08", "close": 5.05, "volume": 18734.0}, {"date": "2017-12-11", "close": 5.1, "volume": 47522.0}, {"date": "2017-12-12", "close": 5.05, "volume": 45132.0}, {"date": "2017-12-13", "close": 5.1, "volume": 68166.0}, {"date": "2017-12-14", "close": 5.05, "volume": 81064.0}, {"date": "2017-12-15", "close": 5.1, "volume": 46109.0}, {"date": "2017-12-18", "close": 5.4, "volume": 15495.0}, {"date": "2017-12-19", "close": 5.4, "volume": 21871.0}, {"date": "2017-12-20", "close": 5.2, "volume": 66102.0}, {"date": "2017-12-21", "close": 5.15, "volume": 14574.0}, {"date": "2017-12-22", "close": 5.05, "volume": 68583.0}, {"date": "2017-12-26", "close": 4.95, "volume": 23959.0}, {"date": "2017-12-27", "close": 5.1, "volume": 105362.0}, {"date": "2017-12-28", "close": 5.11, "volume": 12162.0}, {"date": "2017-12-29", "close": 5.05, "volume": 19223.0}, {"date": "2018-01-02", "close": 5.0, "volume": 1462.0}, {"date": "2018-01-03", "close": 5.1, "volume": 8409.0}, {"date": "2018-01-04", "close": 5.0, "volume": 7293.0}, {"date": "2018-01-05", "close": 5.05, "volume": 40723.0}, {"date": "2018-01-08", "close": 5.15, "volume": 782.0}, {"date": "2018-01-09", "close": 5.2, "volume": 16420.0}, {"date": "2018-01-10", "close": 5.25, "volume": 12297.0}, {"date": "2018-01-11", "close": 5.3, "volume": 9803.0}, {"date": "2018-01-12", "close": 5.25, "volume": 8542.0}, {"date": "2018-01-16", "close": 5.25, "volume": 5560.0}, {"date": "2018-01-17", "close": 5.25, "volume": 6880.0}, {"date": "2018-01-18", "close": 5.35, "volume": 14550.0}, {"date": "2018-01-19", "close": 5.5, "volume": 32659.0}, {"date": "2018-01-22", "close": 5.55, "volume": 13958.0}, {"date": "2018-01-23", "close": 5.55, "volume": 15615.0}, {"date": "2018-01-24", "close": 5.55, "volume": 2375.0}, {"date": "2018-01-25", "close": 5.55, "volume": 14285.0}, {"date": "2018-01-26", "close": 5.55, "volume": 3432.0}, {"date": "2018-01-29", "close": 5.65, "volume": 6301.0}, {"date": "2018-01-30", "close": 5.75, "volume": 10794.0}, {"date": "2018-01-31", "close": 5.7, "volume": 59079.0}, {"date": "2018-02-01", "close": 5.85, "volume": 50406.0}, {"date": "2018-02-02", "close": 5.675, "volume": 10176.0}, {"date": "2018-02-05", "close": 5.65, "volume": 7980.0}, {"date": "2018-02-06", "close": 5.6, "volume": 14688.0}, {"date": "2018-02-07", "close": 5.7, "volume": 1317.0}, {"date": "2018-02-08", "close": 5.6, "volume": 16733.0}, {"date": "2018-02-09", "close": 5.632, "volume": 6436.0}, {"date": "2018-02-12", "close": 5.6, "volume": 14381.0}, {"date": "2018-02-13", "close": 5.65, "volume": 1205.0}, {"date": "2018-02-14", "close": 5.655, "volume": 4252.0}, {"date": "2018-02-15", "close": 5.6768, "volume": 7771.0}, {"date": "2018-02-16", "close": 5.7, "volume": 3008.0}, {"date": "2018-02-20", "close": 5.4, "volume": 21653.0}, {"date": "2018-02-21", "close": 5.1, "volume": 62250.0}, {"date": "2018-02-22", "close": 4.95, "volume": 41435.0}, {"date": "2018-02-23", "close": 4.925, "volume": 21849.0}, {"date": "2018-02-26", "close": 4.95, "volume": 417712.0}, {"date": "2018-02-27", "close": 4.8, "volume": 212316.0}, {"date": "2018-02-28", "close": 4.8, "volume": 122270.0}, {"date": "2018-03-01", "close": 4.7, "volume": 25300.0}, {"date": "2018-03-02", "close": 4.8, "volume": 100863.0}, {"date": "2018-03-05", "close": 4.6, "volume": 63417.0}, {"date": "2018-03-06", "close": 4.5, "volume": 71690.0}, {"date": "2018-03-07", "close": 4.55, "volume": 8344.0}, {"date": "2018-03-08", "close": 4.65, "volume": 10055.0}, {"date": "2018-03-09", "close": 4.6, "volume": 58821.0}, {"date": "2018-03-12", "close": 4.55, "volume": 17970.0}, {"date": "2018-03-13", "close": 4.45, "volume": 8928.0}, {"date": "2018-03-14", "close": 4.35, "volume": 30829.0}, {"date": "2018-03-15", "close": 4.3, "volume": 30632.0}, {"date": "2018-03-16", "close": 4.15, "volume": 24937.0}, {"date": "2018-03-19", "close": 3.975, "volume": 86910.0}, {"date": "2018-03-20", "close": 3.85, "volume": 25976.0}, {"date": "2018-03-21", "close": 3.85, "volume": 13086.0}, {"date": "2018-03-22", "close": 3.8, "volume": 14255.0}, {"date": "2018-03-23", "close": 3.8, "volume": 9015.0}, {"date": "2018-03-26", "close": 3.7, "volume": 18684.0}, {"date": "2018-03-27", "close": 3.65, "volume": 13889.0}, {"date": "2018-03-28", "close": 3.8, "volume": 30216.0}, {"date": "2018-03-29", "close": 4.0, "volume": 28592.0}, {"date": "2018-04-02", "close": 3.845, "volume": 23587.0}, {"date": "2018-04-03", "close": 3.8, "volume": 11649.0}, {"date": "2018-04-04", "close": 3.8, "volume": 4511.0}, {"date": "2018-04-05", "close": 3.8, "volume": 4520.0}, {"date": "2018-04-06", "close": 3.95, "volume": 2390.0}, {"date": "2018-04-09", "close": 3.9, "volume": 6319.0}, {"date": "2018-04-10", "close": 3.85, "volume": 5653.0}, {"date": "2018-04-11", "close": 3.9, "volume": 32218.0}, {"date": "2018-04-12", "close": 3.8, "volume": 12710.0}, {"date": "2018-04-13", "close": 3.825, "volume": 7484.0}, {"date": "2018-04-16", "close": 3.9, "volume": 6051.0}, {"date": "2018-04-17", "close": 3.8, "volume": 4758.0}, {"date": "2018-04-18", "close": 3.9, "volume": 31910.0}, {"date": "2018-04-19", "close": 3.95, "volume": 4303.0}, {"date": "2018-04-20", "close": 3.945, "volume": 4602.0}, {"date": "2018-04-23", "close": 3.89, "volume": 2756.0}, {"date": "2018-04-24", "close": 3.85, "volume": 3764.0}, {"date": "2018-04-25", "close": 3.85, "volume": 1620.0}, {"date": "2018-04-26", "close": 3.95, "volume": 21064.0}, {"date": "2018-04-27", "close": 3.95, "volume": 9527.0}, {"date": "2018-04-30", "close": 3.96, "volume": 5715.0}, {"date": "2018-05-01", "close": 3.95, "volume": 1212.0}, {"date": "2018-05-02", "close": 3.85, "volume": 4193.0}, {"date": "2018-05-03", "close": 3.8, "volume": 33086.0}, {"date": "2018-05-04", "close": 3.8, "volume": 13163.0}, {"date": "2018-05-07", "close": 3.995, "volume": 680.0}, {"date": "2018-05-08", "close": 3.9, "volume": 7769.0}, {"date": "2018-05-09", "close": 3.9, "volume": 9660.0}, {"date": "2018-05-10", "close": 3.8823, "volume": 3020.0}, {"date": "2018-05-11", "close": 4.045, "volume": 31035.0}, {"date": "2018-05-14", "close": 4.1321, "volume": 8987.0}, {"date": "2018-05-15", "close": 4.35, "volume": 27778.0}, {"date": "2018-05-16", "close": 4.35, "volume": 14631.0}, {"date": "2018-05-17", "close": 4.3, "volume": 25054.0}, {"date": "2018-05-18", "close": 4.55, "volume": 52959.0}, {"date": "2018-05-21", "close": 4.6, "volume": 27803.0}, {"date": "2018-05-22", "close": 4.65, "volume": 27790.0}, {"date": "2018-05-23", "close": 4.55, "volume": 3731.0}, {"date": "2018-05-24", "close": 4.5, "volume": 6423.0}, {"date": "2018-05-25", "close": 4.45, "volume": 9083.0}, {"date": "2018-05-29", "close": 4.35, "volume": 5507.0}, {"date": "2018-05-30", "close": 3.95, "volume": 67564.0}, {"date": "2018-05-31", "close": 3.95, "volume": 106132.0}, {"date": "2018-06-01", "close": 3.85, "volume": 56896.0}, {"date": "2018-06-04", "close": 3.75, "volume": 11400.0}, {"date": "2018-06-05", "close": 3.6, "volume": 114382.0}, {"date": "2018-06-06", "close": 3.6, "volume": 8624.0}, {"date": "2018-06-07", "close": 3.6, "volume": 15091.0}, {"date": "2018-06-08", "close": 3.55, "volume": 3075.0}, {"date": "2018-06-11", "close": 3.4, "volume": 110835.0}, {"date": "2018-06-12", "close": 3.15, "volume": 192994.0}, {"date": "2018-06-13", "close": 3.3833, "volume": 64298.0}, {"date": "2018-06-14", "close": 3.2, "volume": 11057.0}, {"date": "2018-06-15", "close": 3.25, "volume": 2758.0}, {"date": "2018-06-18", "close": 3.25, "volume": 29783.0}, {"date": "2018-06-19", "close": 3.231, "volume": 2860.0}, {"date": "2018-06-20", "close": 2.95, "volume": 59580.0}, {"date": "2018-06-21", "close": 3.0, "volume": 25978.0}, {"date": "2018-06-22", "close": 3.0, "volume": 22240.0}, {"date": "2018-06-25", "close": 3.0, "volume": 8940.0}, {"date": "2018-06-26", "close": 2.9, "volume": 32687.0}, {"date": "2018-06-27", "close": 3.0, "volume": 20757.0}, {"date": "2018-06-28", "close": 2.85, "volume": 23405.0}, {"date": "2018-06-29", "close": 2.75, "volume": 40829.0}, {"date": "2018-07-02", "close": 2.8, "volume": 69826.0}, {"date": "2018-07-03", "close": 2.85, "volume": 7782.0}, {"date": "2018-07-05", "close": 2.75, "volume": 27665.0}, {"date": "2018-07-06", "close": 2.7, "volume": 14217.0}, {"date": "2018-07-09", "close": 2.7, "volume": 12136.0}, {"date": "2018-07-10", "close": 2.8, "volume": 18910.0}, {"date": "2018-07-11", "close": 2.85, "volume": 22647.0}, {"date": "2018-07-12", "close": 2.775, "volume": 24233.0}, {"date": "2018-07-13", "close": 2.75, "volume": 16989.0}, {"date": "2018-07-16", "close": 2.85, "volume": 16502.0}, {"date": "2018-07-17", "close": 2.95, "volume": 13721.0}, {"date": "2018-07-18", "close": 3.1, "volume": 26324.0}, {"date": "2018-07-19", "close": 2.95, "volume": 7336.0}, {"date": "2018-07-20", "close": 2.95, "volume": 11142.0}, {"date": "2018-07-23", "close": 3.05, "volume": 26481.0}, {"date": "2018-07-24", "close": 3.175, "volume": 9335.0}, {"date": "2018-07-25", "close": 3.1, "volume": 3397.0}, {"date": "2018-07-26", "close": 3.1, "volume": 967.0}, {"date": "2018-07-27", "close": 3.05, "volume": 15809.0}, {"date": "2018-07-30", "close": 2.9, "volume": 20708.0}, {"date": "2018-07-31", "close": 2.9, "volume": 13882.0}, {"date": "2018-08-01", "close": 2.95, "volume": 10992.0}, {"date": "2018-08-02", "close": 3.1, "volume": 2643.0}, {"date": "2018-08-03", "close": 3.3, "volume": 38111.0}, {"date": "2018-08-06", "close": 3.2, "volume": 4621.0}, {"date": "2018-08-07", "close": 3.05, "volume": 11457.0}, {"date": "2018-08-08", "close": 3.1, "volume": 11833.0}, {"date": "2018-08-09", "close": 3.1, "volume": 5689.0}, {"date": "2018-08-10", "close": 3.15, "volume": 34113.0}, {"date": "2018-08-13", "close": 3.15, "volume": 6979.0}, {"date": "2018-08-14", "close": 3.2, "volume": 956.0}, {"date": "2018-08-15", "close": 3.05, "volume": 38435.0}, {"date": "2018-08-16", "close": 2.85, "volume": 8500.0}, {"date": "2018-08-17", "close": 2.925, "volume": 5338.0}, {"date": "2018-08-20", "close": 3.0, "volume": 3340.0}, {"date": "2018-08-21", "close": 3.05, "volume": 1847.0}, {"date": "2018-08-22", "close": 3.0, "volume": 4795.0}, {"date": "2018-08-23", "close": 2.9661, "volume": 3231.0}, {"date": "2018-08-24", "close": 2.95, "volume": 3913.0}, {"date": "2018-08-27", "close": 2.8, "volume": 20752.0}, {"date": "2018-08-28", "close": 2.8, "volume": 9740.0}, {"date": "2018-08-29", "close": 2.55, "volume": 212533.0}, {"date": "2018-08-30", "close": 2.65, "volume": 32611.0}, {"date": "2018-08-31", "close": 2.65, "volume": 10414.0}, {"date": "2018-09-04", "close": 2.45, "volume": 62193.0}, {"date": "2018-09-05", "close": 2.55, "volume": 12200.0}, {"date": "2018-09-06", "close": 2.4, "volume": 72531.0}, {"date": "2018-09-07", "close": 2.4, "volume": 46651.0}, {"date": "2018-09-10", "close": 2.7, "volume": 275315.0}, {"date": "2018-09-11", "close": 2.75, "volume": 413940.0}, {"date": "2018-09-12", "close": 2.75, "volume": 111096.0}, {"date": "2018-09-13", "close": 2.9, "volume": 273711.0}, {"date": "2018-09-14", "close": 3.05, "volume": 163897.0}, {"date": "2018-09-17", "close": 3.0, "volume": 38932.0}, {"date": "2018-09-18", "close": 2.95, "volume": 18016.0}, {"date": "2018-09-19", "close": 3.0, "volume": 9464.0}, {"date": "2018-09-20", "close": 3.0, "volume": 19559.0}, {"date": "2018-09-21", "close": 2.95, "volume": 34352.0}, {"date": "2018-09-24", "close": 2.95, "volume": 30894.0}, {"date": "2018-09-25", "close": 2.95, "volume": 47383.0}, {"date": "2018-09-26", "close": 2.85, "volume": 30637.0}, {"date": "2018-09-27", "close": 2.85, "volume": 7700.0}, {"date": "2018-09-28", "close": 2.8, "volume": 29207.0}, {"date": "2018-10-01", "close": 2.54, "volume": 52402.0}, {"date": "2018-10-02", "close": 2.6, "volume": 47116.0}, {"date": "2018-10-03", "close": 2.6, "volume": 38581.0}, {"date": "2018-10-04", "close": 2.53, "volume": 48998.0}, {"date": "2018-10-05", "close": 2.56, "volume": 8418.0}, {"date": "2018-10-08", "close": 2.64, "volume": 17929.0}, {"date": "2018-10-09", "close": 2.61, "volume": 16151.0}, {"date": "2018-10-10", "close": 2.59, "volume": 23153.0}, {"date": "2018-10-11", "close": 2.45, "volume": 49560.0}, {"date": "2018-10-12", "close": 2.67, "volume": 52231.0}, {"date": "2018-10-15", "close": 2.75, "volume": 30918.0}, {"date": "2018-10-16", "close": 2.75, "volume": 28665.0}, {"date": "2018-10-17", "close": 2.77, "volume": 2397.0}, {"date": "2018-10-18", "close": 2.78, "volume": 48495.0}, {"date": "2018-10-19", "close": 2.77, "volume": 31068.0}, {"date": "2018-10-22", "close": 2.75, "volume": 11928.0}, {"date": "2018-10-23", "close": 2.7415, "volume": 42273.0}, {"date": "2018-10-24", "close": 2.7, "volume": 15769.0}, {"date": "2018-10-25", "close": 2.68, "volume": 14077.0}, {"date": "2018-10-26", "close": 2.71, "volume": 8808.0}, {"date": "2018-10-29", "close": 2.65, "volume": 12364.0}, {"date": "2018-10-30", "close": 2.671, "volume": 37145.0}, {"date": "2018-10-31", "close": 2.66, "volume": 30919.0}, {"date": "2018-11-01", "close": 2.64, "volume": 8329.0}, {"date": "2018-11-02", "close": 2.6668, "volume": 23147.0}, {"date": "2018-11-05", "close": 2.63, "volume": 18172.0}, {"date": "2018-11-06", "close": 2.62, "volume": 3846.0}, {"date": "2018-11-07", "close": 2.59, "volume": 14206.0}, {"date": "2018-11-08", "close": 2.6, "volume": 34173.0}, {"date": "2018-11-09", "close": 2.6, "volume": 33393.0}, {"date": "2018-11-12", "close": 2.71, "volume": 19670.0}, {"date": "2018-11-13", "close": 2.73, "volume": 17211.0}, {"date": "2018-11-14", "close": 2.73, "volume": 19267.0}, {"date": "2018-11-15", "close": 2.7, "volume": 51458.0}, {"date": "2018-11-16", "close": 2.63, "volume": 8262.0}, {"date": "2018-11-19", "close": 2.56, "volume": 3591.0}, {"date": "2018-11-20", "close": 2.47, "volume": 18204.0}, {"date": "2018-11-21", "close": 2.4592, "volume": 7796.0}, {"date": "2018-11-23", "close": 2.45, "volume": 3460.0}, {"date": "2018-11-26", "close": 2.5, "volume": 39100.0}, {"date": "2018-11-27", "close": 2.48, "volume": 67745.0}, {"date": "2018-11-28", "close": 2.4299, "volume": 29848.0}, {"date": "2018-11-29", "close": 2.47, "volume": 6835.0}, {"date": "2018-11-30", "close": 2.4, "volume": 8330.0}, {"date": "2018-12-03", "close": 2.3, "volume": 33006.0}, {"date": "2018-12-04", "close": 2.24, "volume": 30340.0}, {"date": "2018-12-06", "close": 2.37, "volume": 18526.0}, {"date": "2018-12-07", "close": 2.35, "volume": 16124.0}, {"date": "2018-12-10", "close": 2.2599, "volume": 39242.0}, {"date": "2018-12-11", "close": 2.35, "volume": 95671.0}, {"date": "2018-12-12", "close": 2.26, "volume": 65567.0}, {"date": "2018-12-13", "close": 2.23, "volume": 36589.0}, {"date": "2018-12-14", "close": 2.19, "volume": 47024.0}, {"date": "2018-12-17", "close": 2.28, "volume": 40777.0}, {"date": "2018-12-18", "close": 2.1, "volume": 71457.0}, {"date": "2018-12-19", "close": 2.05, "volume": 27364.0}, {"date": "2018-12-20", "close": 2.32, "volume": 95017.0}, {"date": "2018-12-21", "close": 1.9, "volume": 95901.0}, {"date": "2018-12-24", "close": 1.87, "volume": 14426.0}, {"date": "2018-12-26", "close": 1.919, "volume": 67665.0}, {"date": "2018-12-27", "close": 1.89, "volume": 75197.0}, {"date": "2018-12-28", "close": 2.33, "volume": 176130.0}, {"date": "2018-12-31", "close": 2.87, "volume": 555854.0}, {"date": "2019-01-02", "close": 2.49, "volume": 38974.0}, {"date": "2019-01-03", "close": 2.32, "volume": 14389.0}, {"date": "2019-01-04", "close": 2.395, "volume": 23774.0}, {"date": "2019-01-07", "close": 2.4, "volume": 27901.0}, {"date": "2019-01-08", "close": 2.4, "volume": 11925.0}, {"date": "2019-01-09", "close": 2.37, "volume": 7965.0}, {"date": "2019-01-10", "close": 2.35, "volume": 23142.0}, {"date": "2019-01-11", "close": 2.36, "volume": 193133.0}, {"date": "2019-01-14", "close": 2.3, "volume": 31697.0}, {"date": "2019-01-15", "close": 2.11, "volume": 15636.0}, {"date": "2019-01-16", "close": 2.42, "volume": 60024.0}, {"date": "2019-01-17", "close": 2.43, "volume": 16940.0}, {"date": "2019-01-18", "close": 2.38, "volume": 7090.0}, {"date": "2019-01-22", "close": 2.29, "volume": 15840.0}, {"date": "2019-01-23", "close": 2.3, "volume": 47644.0}, {"date": "2019-01-24", "close": 2.29, "volume": 7283.0}, {"date": "2019-01-25", "close": 2.29, "volume": 11271.0}, {"date": "2019-01-28", "close": 2.3, "volume": 9430.0}, {"date": "2019-01-29", "close": 2.28, "volume": 7127.0}, {"date": "2019-01-30", "close": 2.29, "volume": 6300.0}, {"date": "2019-01-31", "close": 2.17, "volume": 64433.0}, {"date": "2019-02-01", "close": 2.28, "volume": 46643.0}, {"date": "2019-02-04", "close": 2.32, "volume": 12513.0}, {"date": "2019-02-05", "close": 2.44, "volume": 83410.0}, {"date": "2019-02-06", "close": 2.4, "volume": 16078.0}, {"date": "2019-02-07", "close": 2.32, "volume": 32784.0}, {"date": "2019-02-08", "close": 2.379, "volume": 14046.0}, {"date": "2019-02-11", "close": 2.42, "volume": 43425.0}, {"date": "2019-02-12", "close": 2.28, "volume": 22843.0}, {"date": "2019-02-13", "close": 2.55, "volume": 59863.0}, {"date": "2019-02-14", "close": 2.59, "volume": 79587.0}, {"date": "2019-02-15", "close": 2.65, "volume": 60206.0}, {"date": "2019-02-19", "close": 2.69, "volume": 25986.0}, {"date": "2019-02-20", "close": 2.5872, "volume": 14133.0}, {"date": "2019-02-21", "close": 2.39, "volume": 13167.0}, {"date": "2019-02-22", "close": 2.37, "volume": 18583.0}, {"date": "2019-02-25", "close": 2.33, "volume": 27830.0}, {"date": "2019-02-26", "close": 2.28, "volume": 16630.0}, {"date": "2019-02-27", "close": 2.3, "volume": 10424.0}, {"date": "2019-02-28", "close": 2.3484, "volume": 7024.0}, {"date": "2019-03-01", "close": 2.29, "volume": 22702.0}, {"date": "2019-03-04", "close": 2.32, "volume": 26750.0}, {"date": "2019-03-05", "close": 2.3088, "volume": 2191.0}, {"date": "2019-03-06", "close": 2.25, "volume": 6895.0}, {"date": "2019-03-07", "close": 2.19, "volume": 8099.0}, {"date": "2019-03-08", "close": 2.19, "volume": 9437.0}, {"date": "2019-03-11", "close": 2.25, "volume": 76888.0}, {"date": "2019-03-12", "close": 2.32, "volume": 50582.0}, {"date": "2019-03-13", "close": 2.23, "volume": 50045.0}, {"date": "2019-03-14", "close": 2.25, "volume": 49443.0}, {"date": "2019-03-15", "close": 2.14, "volume": 90555.0}, {"date": "2019-03-18", "close": 2.18, "volume": 29411.0}, {"date": "2019-03-19", "close": 2.2, "volume": 50675.0}, {"date": "2019-03-20", "close": 2.31, "volume": 277485.0}, {"date": "2019-03-21", "close": 2.4, "volume": 56178.0}, {"date": "2019-03-22", "close": 2.44, "volume": 176827.0}, {"date": "2019-03-25", "close": 2.58, "volume": 125688.0}, {"date": "2019-03-26", "close": 2.74, "volume": 242016.0}, {"date": "2019-03-27", "close": 2.83, "volume": 87056.0}, {"date": "2019-03-28", "close": 3.0, "volume": 182542.0}, {"date": "2019-03-29", "close": 3.1, "volume": 184213.0}, {"date": "2019-04-01", "close": 3.04, "volume": 17061.0}, {"date": "2019-04-02", "close": 2.87, "volume": 34455.0}, {"date": "2019-04-03", "close": 2.77, "volume": 22205.0}, {"date": "2019-04-04", "close": 2.85, "volume": 12173.0}, {"date": "2019-04-05", "close": 2.81, "volume": 5813.0}, {"date": "2019-04-08", "close": 2.8, "volume": 3794.0}, {"date": "2019-04-09", "close": 2.65, "volume": 10285.0}, {"date": "2019-04-10", "close": 2.63, "volume": 5471.0}, {"date": "2019-04-11", "close": 2.6, "volume": 76245.0}, {"date": "2019-04-12", "close": 2.51, "volume": 52839.0}, {"date": "2019-04-15", "close": 2.44, "volume": 20948.0}, {"date": "2019-04-16", "close": 2.45, "volume": 5121.0}, {"date": "2019-04-17", "close": 2.44, "volume": 12986.0}, {"date": "2019-04-18", "close": 2.41, "volume": 44080.0}, {"date": "2019-04-22", "close": 2.27, "volume": 28010.0}, {"date": "2019-04-23", "close": 2.3, "volume": 12605.0}, {"date": "2019-04-24", "close": 2.26, "volume": 12044.0}, {"date": "2019-04-25", "close": 2.2, "volume": 17544.0}, {"date": "2019-04-26", "close": 2.2, "volume": 3409.0}, {"date": "2019-04-29", "close": 2.25, "volume": 34802.0}, {"date": "2019-04-30", "close": 2.25, "volume": 24888.0}, {"date": "2019-05-01", "close": 2.38, "volume": 15714.0}, {"date": "2019-05-02", "close": 2.4, "volume": 4685.0}, {"date": "2019-05-03", "close": 2.36, "volume": 4069.0}, {"date": "2019-05-06", "close": 2.43, "volume": 12833.0}, {"date": "2019-05-07", "close": 2.38, "volume": 6943.0}, {"date": "2019-05-08", "close": 2.4, "volume": 1113.0}, {"date": "2019-05-09", "close": 2.4, "volume": null}, {"date": "2019-05-10", "close": 2.46, "volume": 3782.0}, {"date": "2019-05-13", "close": 2.53, "volume": 7400.0}, {"date": "2019-05-14", "close": 2.61, "volume": 17544.0}, {"date": "2019-05-15", "close": 2.74, "volume": 14940.0}, {"date": "2019-05-16", "close": 2.66, "volume": 28870.0}, {"date": "2019-05-17", "close": 2.69, "volume": 5311.0}, {"date": "2019-05-20", "close": 2.7, "volume": 11118.0}, {"date": "2019-05-21", "close": 2.7, "volume": 7943.0}, {"date": "2019-05-22", "close": 2.62, "volume": 6504.0}, {"date": "2019-05-23", "close": 2.55, "volume": 2021.0}, {"date": "2019-05-24", "close": 2.51, "volume": 11910.0}, {"date": "2019-05-28", "close": 2.46, "volume": 13193.0}, {"date": "2019-05-29", "close": 2.4, "volume": 9032.0}, {"date": "2019-05-30", "close": 2.46, "volume": 7203.0}, {"date": "2019-05-31", "close": 2.48, "volume": 58049.0}, {"date": "2019-06-03", "close": 2.5, "volume": 15054.0}, {"date": "2019-06-04", "close": 2.55, "volume": 6502.0}, {"date": "2019-06-05", "close": 2.585, "volume": 10316.0}, {"date": "2019-06-06", "close": 2.44, "volume": 19561.0}, {"date": "2019-06-07", "close": 2.4562, "volume": 6463.0}, {"date": "2019-06-10", "close": 2.42, "volume": 2533.0}, {"date": "2019-06-11", "close": 2.438, "volume": 21658.0}, {"date": "2019-06-12", "close": 2.5, "volume": 76495.0}, {"date": "2019-06-13", "close": 2.59, "volume": 74751.0}, {"date": "2019-06-14", "close": 2.59, "volume": 131168.0}, {"date": "2019-06-17", "close": 2.6475, "volume": 99423.0}, {"date": "2019-06-18", "close": 2.63, "volume": 74313.0}, {"date": "2019-06-19", "close": 2.6, "volume": 81414.0}, {"date": "2019-06-20", "close": 2.64, "volume": 68023.0}, {"date": "2019-06-21", "close": 2.6, "volume": 119507.0}, {"date": "2019-06-24", "close": 2.54, "volume": 26534.0}, {"date": "2019-06-25", "close": 2.44, "volume": 62173.0}, {"date": "2019-06-26", "close": 2.428, "volume": 29441.0}, {"date": "2019-06-27", "close": 2.4, "volume": 26847.0}, {"date": "2019-06-28", "close": 2.45, "volume": 71339.0}, {"date": "2019-07-01", "close": 2.38, "volume": 124230.0}, {"date": "2019-07-02", "close": 2.41, "volume": 32880.0}, {"date": "2019-07-03", "close": 2.53, "volume": 78256.0}, {"date": "2019-07-05", "close": 2.62, "volume": 5283.0}, {"date": "2019-07-08", "close": 2.7146, "volume": 2649.0}, {"date": "2019-07-09", "close": 2.6568, "volume": 5061.0}, {"date": "2019-07-10", "close": 2.6966, "volume": 10088.0}, {"date": "2019-07-11", "close": 2.69, "volume": 7196.0}, {"date": "2019-07-12", "close": 2.6, "volume": 10243.0}, {"date": "2019-07-15", "close": 2.62, "volume": 10314.0}, {"date": "2019-07-16", "close": 2.63, "volume": 1567.0}, {"date": "2019-07-17", "close": 2.6731, "volume": 455.0}, {"date": "2019-07-18", "close": 2.64, "volume": 4147.0}, {"date": "2019-07-19", "close": 2.62, "volume": 1208.0}, {"date": "2019-07-22", "close": 2.6699, "volume": 2937.0}, {"date": "2019-07-23", "close": 2.6768, "volume": 244.0}, {"date": "2019-07-24", "close": 2.6843, "volume": 2912.0}, {"date": "2019-07-25", "close": 2.6843, "volume": null}, {"date": "2019-07-26", "close": 2.71, "volume": 34375.0}, {"date": "2019-07-29", "close": 2.75, "volume": 4667.0}, {"date": "2019-07-30", "close": 2.8246, "volume": 8093.0}, {"date": "2019-07-31", "close": 2.76, "volume": 13349.0}, {"date": "2019-08-01", "close": 2.78, "volume": 6554.0}, {"date": "2019-08-02", "close": 2.7555, "volume": 4595.0}, {"date": "2019-08-05", "close": 2.8, "volume": 1286.0}, {"date": "2019-08-06", "close": 2.74, "volume": 17500.0}, {"date": "2019-08-07", "close": 2.75, "volume": 18112.0}, {"date": "2019-08-08", "close": 2.81, "volume": 27032.0}, {"date": "2019-08-09", "close": 2.8257, "volume": 20924.0}, {"date": "2019-08-12", "close": 2.77, "volume": 37115.0}, {"date": "2019-08-13", "close": 2.79, "volume": 21402.0}, {"date": "2019-08-14", "close": 2.77, "volume": 33730.0}, {"date": "2019-08-15", "close": 2.762, "volume": 15574.0}, {"date": "2019-08-16", "close": 2.79, "volume": 7041.0}, {"date": "2019-08-19", "close": 2.78, "volume": 17560.0}, {"date": "2019-08-20", "close": 2.74, "volume": 6815.0}, {"date": "2019-08-21", "close": 2.75, "volume": 2416.0}, {"date": "2019-08-22", "close": 2.95, "volume": 20606.0}, {"date": "2019-08-23", "close": 2.87, "volume": 12936.0}, {"date": "2019-08-26", "close": 2.85, "volume": 6238.0}, {"date": "2019-08-27", "close": 2.8, "volume": 7396.0}, {"date": "2019-08-28", "close": 2.8558, "volume": 26491.0}, {"date": "2019-08-29", "close": 2.82, "volume": 1369.0}, {"date": "2019-08-30", "close": 2.8858, "volume": 5652.0}, {"date": "2019-09-03", "close": 2.87, "volume": 1275.0}, {"date": "2019-09-04", "close": 2.81, "volume": 5336.0}, {"date": "2019-09-05", "close": 2.81, "volume": 4432.0}, {"date": "2019-09-06", "close": 2.8, "volume": 3079.0}, {"date": "2019-09-09", "close": 2.84, "volume": 1535.0}, {"date": "2019-09-10", "close": 2.88, "volume": 2251.0}, {"date": "2019-09-11", "close": 2.83, "volume": 21992.0}, {"date": "2019-09-12", "close": 2.76, "volume": 18627.0}, {"date": "2019-09-13", "close": 2.78, "volume": 15057.0}, {"date": "2019-09-16", "close": 2.6824, "volume": 21031.0}, {"date": "2019-09-17", "close": 2.69, "volume": 29571.0}, {"date": "2019-09-18", "close": 2.56, "volume": 55851.0}, {"date": "2019-09-19", "close": 2.55, "volume": 45554.0}, {"date": "2019-09-20", "close": 2.4, "volume": 54558.0}, {"date": "2019-09-23", "close": 2.37, "volume": 25015.0}, {"date": "2019-09-24", "close": 2.33, "volume": 42933.0}, {"date": "2019-09-25", "close": 2.21, "volume": 7622.0}, {"date": "2019-09-26", "close": 2.24, "volume": 6812.0}, {"date": "2019-09-27", "close": 2.2, "volume": 3791.0}, {"date": "2019-09-30", "close": 2.21, "volume": 25393.0}, {"date": "2019-10-01", "close": 2.28, "volume": 1566.0}, {"date": "2019-10-02", "close": 2.27, "volume": 6751.0}, {"date": "2019-10-03", "close": 2.32, "volume": 7902.0}, {"date": "2019-10-04", "close": 2.2947, "volume": 8535.0}, {"date": "2019-10-07", "close": 2.22, "volume": 40658.0}, {"date": "2019-10-08", "close": 2.2657, "volume": 304.0}, {"date": "2019-10-09", "close": 2.28, "volume": 465.0}, {"date": "2019-10-10", "close": 2.25, "volume": 18826.0}, {"date": "2019-10-11", "close": 2.3, "volume": 3496.0}, {"date": "2019-10-14", "close": 2.2933, "volume": 1200.0}, {"date": "2019-10-15", "close": 2.3883, "volume": 16344.0}, {"date": "2019-10-16", "close": 2.32, "volume": 1103.0}, {"date": "2019-10-17", "close": 2.26, "volume": 9590.0}, {"date": "2019-10-18", "close": 2.28, "volume": 71176.0}, {"date": "2019-10-21", "close": 2.25, "volume": 47424.0}, {"date": "2019-10-22", "close": 2.27, "volume": 65019.0}, {"date": "2019-10-23", "close": 2.33, "volume": 5200.0}, {"date": "2019-10-24", "close": 2.3, "volume": 19751.0}, {"date": "2019-10-25", "close": 2.2889, "volume": 12118.0}, {"date": "2019-10-28", "close": 2.2806, "volume": 10024.0}, {"date": "2019-10-29", "close": 2.27, "volume": 8588.0}, {"date": "2019-10-30", "close": 2.2424, "volume": 11923.0}, {"date": "2019-10-31", "close": 2.24, "volume": 11931.0}, {"date": "2019-11-01", "close": 2.2723, "volume": 1852.0}, {"date": "2019-11-04", "close": 2.24, "volume": 4178.0}, {"date": "2019-11-05", "close": 2.255, "volume": 10518.0}, {"date": "2019-11-06", "close": 2.2398, "volume": 3565.0}, {"date": "2019-11-07", "close": 2.2626, "volume": 12627.0}, {"date": "2019-11-08", "close": 2.2626, "volume": null}, {"date": "2019-11-11", "close": 2.2098, "volume": 22007.0}, {"date": "2019-11-12", "close": 2.1998, "volume": 3888.0}, {"date": "2019-11-13", "close": 2.15, "volume": 4104.0}, {"date": "2019-11-14", "close": 2.17, "volume": 651.0}, {"date": "2019-11-15", "close": 2.14, "volume": 5550.0}, {"date": "2019-11-18", "close": 2.1298, "volume": 7025.0}, {"date": "2019-11-19", "close": 2.17, "volume": 6090.0}, {"date": "2019-11-20", "close": 2.01, "volume": 34922.0}, {"date": "2019-11-21", "close": 2.02, "volume": 10382.0}, {"date": "2019-11-22", "close": 2.0164, "volume": 5659.0}, {"date": "2019-11-25", "close": 1.99, "volume": 7857.0}, {"date": "2019-11-26", "close": 2.0, "volume": 1050.0}, {"date": "2019-11-27", "close": 2.15, "volume": 47080.0}, {"date": "2019-11-29", "close": 2.14, "volume": 3602.0}, {"date": "2019-12-02", "close": 1.985, "volume": 41604.0}, {"date": "2019-12-03", "close": 1.9528, "volume": 38961.0}, {"date": "2019-12-04", "close": 1.96, "volume": 3078.0}, {"date": "2019-12-05", "close": 1.92, "volume": 3716.0}, {"date": "2019-12-06", "close": 1.87, "volume": 13020.0}, {"date": "2019-12-09", "close": 1.83, "volume": 20204.0}, {"date": "2019-12-10", "close": 1.815, "volume": 85339.0}, {"date": "2019-12-11", "close": 1.89, "volume": 49021.0}, {"date": "2019-12-12", "close": 1.8, "volume": 147371.0}, {"date": "2019-12-13", "close": 1.76, "volume": 28419.0}, {"date": "2019-12-16", "close": 1.75, "volume": 29524.0}, {"date": "2019-12-17", "close": 1.7661, "volume": 201668.0}, {"date": "2019-12-18", "close": 1.7399, "volume": 127960.0}, {"date": "2019-12-19", "close": 1.69, "volume": 132251.0}, {"date": "2019-12-20", "close": 1.66, "volume": 58160.0}, {"date": "2019-12-23", "close": 1.8, "volume": 263091.0}, {"date": "2019-12-24", "close": 1.86, "volume": 36209.0}, {"date": "2019-12-26", "close": 1.96, "volume": 75069.0}, {"date": "2019-12-27", "close": 1.88, "volume": 21453.0}, {"date": "2019-12-30", "close": 1.88, "volume": 14199.0}, {"date": "2019-12-31", "close": 1.86, "volume": 39926.0}, {"date": "2020-01-02", "close": 1.85, "volume": 9383.0}, {"date": "2020-01-03", "close": 1.83, "volume": 23389.0}, {"date": "2020-01-06", "close": 1.8, "volume": 5281.0}, {"date": "2020-01-07", "close": 1.78, "volume": 16442.0}, {"date": "2020-01-08", "close": 1.7667, "volume": 4779.0}, {"date": "2020-01-09", "close": 1.81, "volume": 25492.0}, {"date": "2020-01-10", "close": 1.82, "volume": 6835.0}, {"date": "2020-01-13", "close": 1.7635, "volume": 11756.0}, {"date": "2020-01-14", "close": 1.83, "volume": 8950.0}, {"date": "2020-01-15", "close": 1.79, "volume": 9597.0}, {"date": "2020-01-16", "close": 1.796, "volume": 19692.0}, {"date": "2020-01-17", "close": 1.83, "volume": 4539.0}, {"date": "2020-01-21", "close": 1.8, "volume": 9431.0}, {"date": "2020-01-22", "close": 1.8, "volume": 4609.0}, {"date": "2020-01-23", "close": 1.7958, "volume": 33939.0}, {"date": "2020-01-24", "close": 1.74, "volume": 10722.0}, {"date": "2020-01-27", "close": 1.69, "volume": 11201.0}, {"date": "2020-01-28", "close": 1.69, "volume": 5439.0}, {"date": "2020-01-29", "close": 1.67, "volume": 12544.0}, {"date": "2020-01-30", "close": 1.673, "volume": 8611.0}, {"date": "2020-01-31", "close": 1.7042, "volume": 9862.0}, {"date": "2020-02-03", "close": 1.67, "volume": 3463.0}, {"date": "2020-02-04", "close": 1.7, "volume": 640.0}, {"date": "2020-02-05", "close": 1.6864, "volume": 13333.0}, {"date": "2020-02-06", "close": 1.735, "volume": 14758.0}, {"date": "2020-02-07", "close": 1.745, "volume": 13313.0}, {"date": "2020-02-10", "close": 1.735, "volume": 328.0}, {"date": "2020-02-11", "close": 1.71, "volume": 10130.0}, {"date": "2020-02-12", "close": 1.736, "volume": 5731.0}, {"date": "2020-02-13", "close": 1.736, "volume": null}, {"date": "2020-02-14", "close": 1.772, "volume": 28259.0}, {"date": "2020-02-18", "close": 1.8, "volume": 42246.0}, {"date": "2020-02-19", "close": 1.78, "volume": 5944.0}, {"date": "2020-02-20", "close": 1.7, "volume": 1222.0}, {"date": "2020-02-21", "close": 1.69, "volume": 8040.0}, {"date": "2020-02-24", "close": 1.6559, "volume": 4997.0}, {"date": "2020-02-25", "close": 1.59, "volume": 20253.0}, {"date": "2020-02-26", "close": 1.5858, "volume": 19672.0}, {"date": "2020-02-27", "close": 1.5858, "volume": null}, {"date": "2020-02-28", "close": 1.79, "volume": 31401.0}, {"date": "2020-03-02", "close": 1.98, "volume": 56805.0}, {"date": "2020-03-03", "close": 2.1, "volume": 74711.0}, {"date": "2020-03-04", "close": 2.11, "volume": 50525.0}, {"date": "2020-03-05", "close": 2.07, "volume": 31787.0}, {"date": "2020-03-06", "close": 2.07, "volume": 28805.0}, {"date": "2020-03-09", "close": 1.9926, "volume": 5177.0}, {"date": "2020-03-10", "close": 2.1, "volume": 31659.0}, {"date": "2020-03-11", "close": 2.29, "volume": 27769.0}, {"date": "2020-03-12", "close": 2.28, "volume": 3251.0}, {"date": "2020-03-13", "close": 2.26, "volume": 34988.0}, {"date": "2020-03-16", "close": 2.17, "volume": 12685.0}, {"date": "2020-03-17", "close": 2.2, "volume": 71741.0}, {"date": "2020-03-18", "close": 2.18, "volume": 58671.0}, {"date": "2020-03-19", "close": 2.15, "volume": 55393.0}, {"date": "2020-03-20", "close": 2.08, "volume": 28437.0}, {"date": "2020-03-23", "close": 2.05, "volume": 27847.0}, {"date": "2020-03-24", "close": 2.01, "volume": 12347.0}, {"date": "2020-03-25", "close": 1.93, "volume": 4857.0}, {"date": "2020-03-26", "close": 2.02, "volume": 22914.0}, {"date": "2020-03-27", "close": 2.05, "volume": 1951.0}, {"date": "2020-03-30", "close": 1.98, "volume": 33817.0}, {"date": "2020-03-31", "close": 1.98, "volume": 49910.0}, {"date": "2020-04-01", "close": 1.95, "volume": 8661.0}, {"date": "2020-04-02", "close": 1.92, "volume": 22006.0}, {"date": "2020-04-03", "close": 1.95, "volume": 3180.0}, {"date": "2020-04-06", "close": 1.89, "volume": 11414.0}, {"date": "2020-04-07", "close": 1.94, "volume": 6978.0}, {"date": "2020-04-08", "close": 1.93, "volume": 9965.0}, {"date": "2020-04-09", "close": 1.93, "volume": 9628.0}, {"date": "2020-04-13", "close": 1.94, "volume": 2889.0}, {"date": "2020-04-14", "close": 1.94, "volume": 25970.0}, {"date": "2020-04-15", "close": 2.0, "volume": 7736.0}, {"date": "2020-04-16", "close": 1.98, "volume": 5183.0}, {"date": "2020-04-17", "close": 1.99, "volume": 6897.0}, {"date": "2020-04-20", "close": 1.85, "volume": 52015.0}, {"date": "2020-04-21", "close": 1.47, "volume": 259968.0}, {"date": "2020-04-22", "close": 1.45, "volume": 194799.0}, {"date": "2020-04-23", "close": 1.48, "volume": 159640.0}, {"date": "2020-04-24", "close": 1.55, "volume": 26477.0}, {"date": "2020-04-27", "close": 1.6, "volume": 21789.0}, {"date": "2020-04-28", "close": 1.65, "volume": 77803.0}, {"date": "2020-04-29", "close": 1.745, "volume": 165706.0}, {"date": "2020-04-30", "close": 1.72, "volume": 60912.0}, {"date": "2020-05-01", "close": 1.71, "volume": 309275.0}, {"date": "2020-05-04", "close": 1.77, "volume": 28045.0}, {"date": "2020-05-05", "close": 1.8, "volume": 16152.0}, {"date": "2020-05-06", "close": 1.77, "volume": 7654.0}, {"date": "2020-05-07", "close": 1.79, "volume": 2064.0}, {"date": "2020-05-08", "close": 1.74, "volume": 6491.0}, {"date": "2020-05-11", "close": 1.69, "volume": 18491.0}, {"date": "2020-05-12", "close": 1.75, "volume": 56768.0}, {"date": "2020-05-13", "close": 1.8, "volume": 26661.0}, {"date": "2020-05-14", "close": 1.83, "volume": 90055.0}, {"date": "2020-05-15", "close": 1.95, "volume": 86186.0}, {"date": "2020-05-18", "close": 1.98, "volume": 55113.0}, {"date": "2020-05-19", "close": 1.98, "volume": 15625.0}, {"date": "2020-05-20", "close": 2.01, "volume": 35886.0}, {"date": "2020-05-21", "close": 2.14, "volume": 74999.0}, {"date": "2020-05-22", "close": 2.18, "volume": 41147.0}, {"date": "2020-05-26", "close": 2.18, "volume": 13113.0}, {"date": "2020-05-27", "close": 2.15, "volume": 17534.0}, {"date": "2020-05-28", "close": 2.22, "volume": 44169.0}, {"date": "2020-05-29", "close": 2.23, "volume": 71815.0}, {"date": "2020-06-01", "close": 2.23, "volume": 21743.0}, {"date": "2020-06-02", "close": 2.32, "volume": 9583.0}, {"date": "2020-06-03", "close": 2.3301, "volume": 7690.0}, {"date": "2020-06-04", "close": 2.3, "volume": 17494.0}, {"date": "2020-06-05", "close": 2.3, "volume": 13717.0}, {"date": "2020-06-08", "close": 2.2716, "volume": 36271.0}, {"date": "2020-06-09", "close": 2.22, "volume": 6567.0}, {"date": "2020-06-10", "close": 2.2, "volume": 28708.0}, {"date": "2020-06-11", "close": 2.155, "volume": 60763.0}, {"date": "2020-06-12", "close": 2.18, "volume": 13137.0}, {"date": "2020-06-15", "close": 2.14, "volume": 4798.0}, {"date": "2020-06-16", "close": 2.155, "volume": 27749.0}, {"date": "2020-06-17", "close": 2.14, "volume": 9906.0}, {"date": "2020-06-18", "close": 2.15, "volume": 4418.0}, {"date": "2020-06-19", "close": 2.1, "volume": 20864.0}, {"date": "2020-06-22", "close": 2.145, "volume": 8657.0}, {"date": "2020-06-23", "close": 2.19, "volume": 7362.0}, {"date": "2020-06-24", "close": 2.21, "volume": 1135.0}, {"date": "2020-06-25", "close": 2.245, "volume": 3623.0}, {"date": "2020-06-26", "close": 2.3, "volume": 44251.0}, {"date": "2020-06-29", "close": 2.24, "volume": 8100.0}, {"date": "2020-06-30", "close": 2.2374, "volume": 7835.0}, {"date": "2020-07-01", "close": 2.24, "volume": 21589.0}, {"date": "2020-07-02", "close": 2.24, "volume": 8176.0}, {"date": "2020-07-06", "close": 2.2631, "volume": 27156.0}, {"date": "2020-07-07", "close": 2.215, "volume": 14279.0}, {"date": "2020-07-08", "close": 2.173, "volume": 6567.0}, {"date": "2020-07-09", "close": 2.21, "volume": 504.0}, {"date": "2020-07-10", "close": 2.24, "volume": 1039.0}, {"date": "2020-07-13", "close": 2.31, "volume": 25952.0}, {"date": "2020-07-14", "close": 2.41, "volume": 46569.0}, {"date": "2020-07-15", "close": 2.4073, "volume": 10537.0}, {"date": "2020-07-16", "close": 2.38, "volume": 56363.0}, {"date": "2020-07-17", "close": 2.4, "volume": 41216.0}, {"date": "2020-07-20", "close": 2.56, "volume": 51507.0}, {"date": "2020-07-21", "close": 2.619, "volume": 49847.0}, {"date": "2020-07-22", "close": 2.63, "volume": 8326.0}, {"date": "2020-07-23", "close": 2.62, "volume": 8650.0}, {"date": "2020-07-24", "close": 2.6309, "volume": 912.0}, {"date": "2020-07-27", "close": 2.6081, "volume": 4888.0}, {"date": "2020-07-28", "close": 2.62, "volume": 5741.0}, {"date": "2020-07-29", "close": 2.6955, "volume": 160926.0}, {"date": "2020-07-30", "close": 2.6, "volume": 30254.0}, {"date": "2020-07-31", "close": 2.71, "volume": 28367.0}, {"date": "2020-08-03", "close": 2.775, "volume": 5527.0}, {"date": "2020-08-04", "close": 2.8, "volume": 954.0}, {"date": "2020-08-05", "close": 2.76, "volume": 23367.0}, {"date": "2020-08-06", "close": 2.79, "volume": 4138.0}, {"date": "2020-08-07", "close": 2.8, "volume": 48671.0}, {"date": "2020-08-10", "close": 2.9, "volume": 11186.0}, {"date": "2020-08-11", "close": 2.79, "volume": 12010.0}, {"date": "2020-08-12", "close": 2.86, "volume": 1725.0}, {"date": "2020-08-13", "close": 2.84, "volume": 4636.0}, {"date": "2020-08-14", "close": 2.8, "volume": 30291.0}, {"date": "2020-08-17", "close": 2.8, "volume": 10068.0}, {"date": "2020-08-18", "close": 2.8, "volume": 10678.0}, {"date": "2020-08-19", "close": 2.74, "volume": 25451.0}, {"date": "2020-08-20", "close": 2.72, "volume": 10897.0}, {"date": "2020-08-21", "close": 2.69, "volume": 12113.0}, {"date": "2020-08-24", "close": 2.74, "volume": 15439.0}, {"date": "2020-08-25", "close": 2.75, "volume": 33419.0}, {"date": "2020-08-26", "close": 2.8302, "volume": 122418.0}, {"date": "2020-08-27", "close": 2.9199, "volume": 82839.0}, {"date": "2020-08-28", "close": 2.9, "volume": 81529.0}, {"date": "2020-08-31", "close": 2.89, "volume": 73608.0}, {"date": "2020-09-01", "close": 2.8877, "volume": 49265.0}, {"date": "2020-09-02", "close": 2.83, "volume": 53961.0}, {"date": "2020-09-03", "close": 2.8301, "volume": 74980.0}, {"date": "2020-09-04", "close": 2.87, "volume": 43770.0}, {"date": "2020-09-08", "close": 2.945, "volume": 74779.0}, {"date": "2020-09-09", "close": 2.96, "volume": 91495.0}, {"date": "2020-09-10", "close": 2.92, "volume": 53497.0}, {"date": "2020-09-11", "close": 2.91, "volume": 59072.0}, {"date": "2020-09-14", "close": 2.95, "volume": 89886.0}, {"date": "2020-09-15", "close": 3.0, "volume": 34213.0}, {"date": "2020-09-16", "close": 3.02, "volume": 94341.0}, {"date": "2020-09-17", "close": 3.06, "volume": 87894.0}, {"date": "2020-09-18", "close": 3.1, "volume": 398146.0}, {"date": "2020-09-21", "close": 2.97, "volume": 128085.0}, {"date": "2020-09-22", "close": 3.0, "volume": 114714.0}, {"date": "2020-09-23", "close": 2.9, "volume": 68889.0}, {"date": "2020-09-24", "close": 2.73, "volume": 52312.0}, {"date": "2020-09-25", "close": 2.81, "volume": 14041.0}, {"date": "2020-09-28", "close": 2.85, "volume": 8453.0}, {"date": "2020-09-29", "close": 2.98, "volume": 19790.0}, {"date": "2020-09-30", "close": 2.95, "volume": 27919.0}, {"date": "2020-10-01", "close": 2.9, "volume": 27431.0}, {"date": "2020-10-02", "close": 2.92, "volume": 35469.0}, {"date": "2020-10-05", "close": 3.0, "volume": 11798.0}, {"date": "2020-10-06", "close": 3.07, "volume": 21454.0}, {"date": "2020-10-07", "close": 3.07, "volume": 10383.0}, {"date": "2020-10-08", "close": 3.03, "volume": 66452.0}, {"date": "2020-10-09", "close": 3.02, "volume": 2793.0}, {"date": "2020-10-12", "close": 3.03, "volume": 3615.0}, {"date": "2020-10-13", "close": 2.99, "volume": 13622.0}, {"date": "2020-10-14", "close": 3.03, "volume": 35510.0}, {"date": "2020-10-15", "close": 3.02, "volume": 3245.0}, {"date": "2020-10-16", "close": 3.16, "volume": 32371.0}, {"date": "2020-10-19", "close": 3.05, "volume": 23414.0}, {"date": "2020-10-20", "close": 3.05, "volume": 14713.0}, {"date": "2020-10-21", "close": 3.12, "volume": 6937.0}, {"date": "2020-10-22", "close": 3.09, "volume": 9079.0}, {"date": "2020-10-23", "close": 3.13, "volume": 7608.0}, {"date": "2020-10-26", "close": 3.06, "volume": 16696.0}, {"date": "2020-10-27", "close": 3.03, "volume": 2558.0}, {"date": "2020-10-28", "close": 3.15, "volume": 8818.0}, {"date": "2020-10-29", "close": 3.2, "volume": 5360.0}, {"date": "2020-10-30", "close": 3.21, "volume": 6034.0}, {"date": "2020-11-02", "close": 3.24, "volume": 12411.0}, {"date": "2020-11-03", "close": 3.06, "volume": 4538.0}, {"date": "2020-11-04", "close": 3.22, "volume": 8761.0}, {"date": "2020-11-05", "close": 3.2012, "volume": 9462.0}, {"date": "2020-11-06", "close": 3.2, "volume": 10567.0}, {"date": "2020-11-09", "close": 3.2, "volume": 22984.0}, {"date": "2020-11-10", "close": 3.21, "volume": 960.0}, {"date": "2020-11-11", "close": 3.19, "volume": 437.0}, {"date": "2020-11-12", "close": 3.18, "volume": 2413.0}, {"date": "2020-11-13", "close": 3.15, "volume": 7181.0}, {"date": "2020-11-16", "close": 3.09, "volume": 2876.0}, {"date": "2020-11-17", "close": 3.07, "volume": 1462.0}, {"date": "2020-11-18", "close": 3.07, "volume": 9233.0}, {"date": "2020-11-19", "close": 3.07, "volume": 1237.0}, {"date": "2020-11-20", "close": 3.15, "volume": 2331.0}, {"date": "2020-11-23", "close": 3.07, "volume": 11024.0}, {"date": "2020-11-24", "close": 3.1, "volume": 4271.0}, {"date": "2020-11-25", "close": 3.06, "volume": 2594.0}, {"date": "2020-11-27", "close": 3.0945, "volume": 311.0}, {"date": "2020-11-30", "close": 3.09, "volume": 3869.0}, {"date": "2020-12-01", "close": 3.03, "volume": 3224.0}, {"date": "2020-12-02", "close": 3.9, "volume": 699374.0}, {"date": "2020-12-03", "close": 4.08, "volume": 224413.0}, {"date": "2020-12-04", "close": 4.28, "volume": 89971.0}, {"date": "2020-12-07", "close": 4.3, "volume": 20799.0}, {"date": "2020-12-08", "close": 4.39, "volume": 15169.0}, {"date": "2020-12-09", "close": 4.26, "volume": 17287.0}, {"date": "2020-12-10", "close": 4.3, "volume": 22591.0}, {"date": "2020-12-11", "close": 4.29, "volume": 37097.0}, {"date": "2020-12-14", "close": 4.41, "volume": 31876.0}, {"date": "2020-12-15", "close": 4.5, "volume": 31736.0}, {"date": "2020-12-16", "close": 4.45, "volume": 48541.0}, {"date": "2020-12-17", "close": 4.45, "volume": 43916.0}, {"date": "2020-12-18", "close": 4.61, "volume": 48359.0}, {"date": "2020-12-21", "close": 4.65, "volume": 33667.0}, {"date": "2020-12-22", "close": 4.62, "volume": 21924.0}, {"date": "2020-12-23", "close": 4.56, "volume": 8147.0}, {"date": "2020-12-24", "close": 4.57, "volume": 8557.0}, {"date": "2020-12-28", "close": 4.66, "volume": 20734.0}, {"date": "2020-12-29", "close": 4.65, "volume": 16398.0}, {"date": "2020-12-30", "close": 4.72, "volume": 24709.0}, {"date": "2020-12-31", "close": 4.7, "volume": 28584.0}, {"date": "2021-01-04", "close": 4.71, "volume": 12999.0}, {"date": "2021-01-05", "close": 4.61, "volume": 22430.0}, {"date": "2021-01-06", "close": 4.55, "volume": 19424.0}, {"date": "2021-01-07", "close": 4.63, "volume": 4532.0}, {"date": "2021-01-08", "close": 5.355, "volume": 154418.0}, {"date": "2021-01-11", "close": 4.8, "volume": 106790.0}, {"date": "2021-01-12", "close": 4.94, "volume": 38999.0}, {"date": "2021-01-13", "close": 4.89, "volume": 11336.0}, {"date": "2021-01-14", "close": 4.87, "volume": 27023.0}, {"date": "2021-01-15", "close": 4.86, "volume": 20885.0}, {"date": "2021-01-19", "close": 4.94, "volume": 16916.0}, {"date": "2021-01-20", "close": 4.8, "volume": 22341.0}, {"date": "2021-01-21", "close": 4.86, "volume": 8854.0}, {"date": "2021-01-22", "close": 4.75, "volume": 4146.0}, {"date": "2021-01-25", "close": 4.7, "volume": 8673.0}, {"date": "2021-01-26", "close": 4.75, "volume": 17504.0}, {"date": "2021-01-27", "close": 4.58, "volume": 46809.0}, {"date": "2021-01-28", "close": 4.52, "volume": 18199.0}, {"date": "2021-01-29", "close": 4.57, "volume": 10229.0}, {"date": "2021-02-01", "close": 4.35, "volume": 37255.0}, {"date": "2021-02-02", "close": 4.64, "volume": 34937.0}, {"date": "2021-02-03", "close": 4.575, "volume": 23604.0}, {"date": "2021-02-04", "close": 4.57, "volume": 9376.0}, {"date": "2021-02-05", "close": 4.54, "volume": 33383.0}, {"date": "2021-02-08", "close": 4.65, "volume": 5822.0}, {"date": "2021-02-09", "close": 4.55, "volume": 26695.0}, {"date": "2021-02-10", "close": 4.51, "volume": 7705.0}, {"date": "2021-02-11", "close": 4.44, "volume": 11357.0}, {"date": "2021-02-12", "close": 4.62, "volume": 8350.0}, {"date": "2021-02-16", "close": 4.62, "volume": 5495.0}, {"date": "2021-02-17", "close": 4.69, "volume": 5767.0}, {"date": "2021-02-18", "close": 4.61, "volume": 32282.0}, {"date": "2021-02-19", "close": 4.61, "volume": 3835.0}, {"date": "2021-02-22", "close": 4.53, "volume": 5790.0}, {"date": "2021-02-23", "close": 4.65, "volume": 5190.0}, {"date": "2021-02-24", "close": 4.64, "volume": 2336.0}, {"date": "2021-02-25", "close": 4.545, "volume": 8548.0}, {"date": "2021-02-26", "close": 4.54, "volume": 6446.0}, {"date": "2021-03-01", "close": 4.68, "volume": 28856.0}, {"date": "2021-03-02", "close": 4.76, "volume": 4343.0}, {"date": "2021-03-03", "close": 4.66, "volume": 4353.0}, {"date": "2021-03-04", "close": 4.5, "volume": 5508.0}, {"date": "2021-03-05", "close": 4.5, "volume": 10181.0}, {"date": "2021-03-08", "close": 4.5, "volume": 7294.0}, {"date": "2021-03-09", "close": 4.5011, "volume": 2230.0}, {"date": "2021-03-10", "close": 4.55, "volume": 10633.0}, {"date": "2021-03-11", "close": 4.5861, "volume": 7503.0}, {"date": "2021-03-12", "close": 4.58, "volume": 8860.0}, {"date": "2021-03-15", "close": 4.55, "volume": 10529.0}, {"date": "2021-03-16", "close": 4.56, "volume": 8612.0}, {"date": "2021-03-17", "close": 4.43, "volume": 11671.0}, {"date": "2021-03-18", "close": 4.36, "volume": 22749.0}, {"date": "2021-03-19", "close": 4.65, "volume": 10589.0}, {"date": "2021-03-22", "close": 4.56, "volume": 13980.0}, {"date": "2021-03-23", "close": 4.53, "volume": 18259.0}, {"date": "2021-03-24", "close": 4.37, "volume": 10359.0}, {"date": "2021-03-25", "close": 4.45, "volume": 12338.0}, {"date": "2021-03-26", "close": 4.5, "volume": 18098.0}, {"date": "2021-03-29", "close": 4.48, "volume": 13956.0}, {"date": "2021-03-30", "close": 4.4235, "volume": 58338.0}, {"date": "2021-03-31", "close": 4.65, "volume": 177087.0}, {"date": "2021-04-01", "close": 4.6, "volume": 13610.0}, {"date": "2021-04-05", "close": 4.69, "volume": 80231.0}, {"date": "2021-04-06", "close": 4.62, "volume": 8457.0}, {"date": "2021-04-07", "close": 4.54, "volume": 12079.0}, {"date": "2021-04-08", "close": 4.46, "volume": 16760.0}, {"date": "2021-04-09", "close": 4.48, "volume": 14023.0}, {"date": "2021-04-12", "close": 4.58, "volume": 61636.0}, {"date": "2021-04-13", "close": 4.51, "volume": 9626.0}, {"date": "2021-04-14", "close": 4.57, "volume": 37725.0}, {"date": "2021-04-15", "close": 4.62, "volume": 5868.0}, {"date": "2021-04-16", "close": 4.63, "volume": 12171.0}, {"date": "2021-04-19", "close": 4.57, "volume": 7097.0}, {"date": "2021-04-20", "close": 4.54, "volume": 13119.0}, {"date": "2021-04-21", "close": 4.51, "volume": 4724.0}, {"date": "2021-04-22", "close": 4.605, "volume": 52055.0}, {"date": "2021-04-23", "close": 4.5, "volume": 5605.0}, {"date": "2021-04-26", "close": 4.635, "volume": 41635.0}, {"date": "2021-04-27", "close": 4.87, "volume": 82508.0}, {"date": "2021-04-28", "close": 4.89, "volume": 8777.0}, {"date": "2021-04-29", "close": 5.03, "volume": 95926.0}, {"date": "2021-04-30", "close": 5.04, "volume": 11878.0}, {"date": "2021-05-03", "close": 5.03, "volume": 35820.0}, {"date": "2021-05-04", "close": 5.03, "volume": 14891.0}, {"date": "2021-05-05", "close": 5.05, "volume": 70664.0}, {"date": "2021-05-06", "close": 5.04, "volume": 12170.0}, {"date": "2021-05-07", "close": 4.98, "volume": 4734.0}, {"date": "2021-05-10", "close": 5.03, "volume": 1931.0}, {"date": "2021-05-11", "close": 5.05, "volume": 54005.0}, {"date": "2021-05-12", "close": 4.85, "volume": 44232.0}, {"date": "2021-05-13", "close": 4.94, "volume": 29041.0}, {"date": "2021-05-14", "close": 4.94, "volume": 17986.0}, {"date": "2021-05-17", "close": 4.94, "volume": 8359.0}, {"date": "2021-05-18", "close": 5.0, "volume": 1875.0}, {"date": "2021-05-19", "close": 5.0, "volume": 6625.0}, {"date": "2021-05-20", "close": 4.92, "volume": 4026.0}, {"date": "2021-05-21", "close": 5.1, "volume": 204154.0}, {"date": "2021-05-24", "close": 5.03, "volume": 18025.0}, {"date": "2021-05-25", "close": 4.83, "volume": 16613.0}, {"date": "2021-05-26", "close": 4.85, "volume": 38076.0}, {"date": "2021-05-27", "close": 4.87, "volume": 5069.0}, {"date": "2021-05-28", "close": 4.98, "volume": 6232.0}, {"date": "2021-06-01", "close": 4.89, "volume": 12639.0}, {"date": "2021-06-02", "close": 4.95, "volume": 2596.0}, {"date": "2021-06-03", "close": 4.99, "volume": 5210.0}, {"date": "2021-06-04", "close": 5.01, "volume": 37997.0}, {"date": "2021-06-07", "close": 4.94, "volume": 24746.0}, {"date": "2021-06-08", "close": 4.89, "volume": 2009.0}, {"date": "2021-06-09", "close": 4.85, "volume": 6817.0}, {"date": "2021-06-10", "close": 5.115, "volume": 369235.0}, {"date": "2021-06-11", "close": 5.0, "volume": 20812.0}, {"date": "2021-06-14", "close": 4.95, "volume": 148157.0}, {"date": "2021-06-15", "close": 5.24, "volume": 91112.0}, {"date": "2021-06-16", "close": 5.2, "volume": 63481.0}, {"date": "2021-06-17", "close": 5.15, "volume": 14930.0}, {"date": "2021-06-18", "close": 4.9, "volume": 67897.0}, {"date": "2021-06-21", "close": 5.02, "volume": 26723.0}, {"date": "2021-06-22", "close": 4.96, "volume": 14378.0}, {"date": "2021-06-23", "close": 4.97, "volume": 7419.0}, {"date": "2021-06-24", "close": 4.95, "volume": 13172.0}, {"date": "2021-06-25", "close": 4.82, "volume": 84573.0}, {"date": "2021-06-28", "close": 5.05, "volume": 59284.0}, {"date": "2021-06-29", "close": 5.06, "volume": 26251.0}, {"date": "2021-06-30", "close": 5.0, "volume": 31897.0}, {"date": "2021-07-01", "close": 5.15, "volume": 21693.0}, {"date": "2021-07-02", "close": 5.08, "volume": 10894.0}, {"date": "2021-07-06", "close": 4.97, "volume": 4247.0}, {"date": "2021-07-07", "close": 4.93, "volume": 15558.0}, {"date": "2021-07-08", "close": 4.88, "volume": 6321.0}, {"date": "2021-07-09", "close": 4.95, "volume": 2844.0}, {"date": "2021-07-12", "close": 4.98, "volume": 7954.0}, {"date": "2021-07-13", "close": 5.029, "volume": 26188.0}, {"date": "2021-07-14", "close": 4.95, "volume": 1336.0}, {"date": "2021-07-15", "close": 5.02, "volume": 5294.0}, {"date": "2021-07-16", "close": 4.98, "volume": 30692.0}, {"date": "2021-07-19", "close": 5.25, "volume": 50406.0}, {"date": "2021-07-20", "close": 5.3, "volume": 35424.0}, {"date": "2021-07-21", "close": 5.43, "volume": 14476.0}, {"date": "2021-07-22", "close": 5.45, "volume": 2791.0}, {"date": "2021-07-23", "close": 5.5, "volume": 10140.0}, {"date": "2021-07-26", "close": 5.49, "volume": 3459.0}, {"date": "2021-07-27", "close": 5.29, "volume": 4318.0}, {"date": "2021-07-28", "close": 5.32, "volume": 7984.0}, {"date": "2021-07-29", "close": 5.27, "volume": 2764.0}, {"date": "2021-07-30", "close": 5.307, "volume": 4557.0}, {"date": "2021-08-02", "close": 5.28, "volume": 4926.0}, {"date": "2021-08-03", "close": 5.52, "volume": 24952.0}, {"date": "2021-08-04", "close": 5.55, "volume": 5932.0}, {"date": "2021-08-05", "close": 5.56, "volume": 9281.0}, {"date": "2021-08-06", "close": 5.56, "volume": 4974.0}, {"date": "2021-08-09", "close": 5.5, "volume": 7278.0}, {"date": "2021-08-10", "close": 5.47, "volume": 3465.0}, {"date": "2021-08-11", "close": 5.49, "volume": 2885.0}, {"date": "2021-08-12", "close": 5.42, "volume": 1715.0}, {"date": "2021-08-13", "close": 5.42, "volume": 4402.0}, {"date": "2021-08-16", "close": 5.38, "volume": 9360.0}, {"date": "2021-08-17", "close": 5.36, "volume": 4856.0}, {"date": "2021-08-18", "close": 5.35, "volume": 23681.0}, {"date": "2021-08-19", "close": 5.2138, "volume": 16548.0}, {"date": "2021-08-20", "close": 5.35, "volume": 32151.0}, {"date": "2021-08-23", "close": 5.325, "volume": 3593.0}, {"date": "2021-08-24", "close": 5.26, "volume": 5290.0}, {"date": "2021-08-25", "close": 5.35, "volume": 7948.0}, {"date": "2021-08-26", "close": 5.42, "volume": 38987.0}, {"date": "2021-08-27", "close": 5.33, "volume": 10883.0}, {"date": "2021-08-30", "close": 5.56, "volume": 23719.0}, {"date": "2021-08-31", "close": 5.55, "volume": 17005.0}, {"date": "2021-09-01", "close": 5.64, "volume": 9856.0}, {"date": "2021-09-02", "close": 5.7, "volume": 5058.0}, {"date": "2021-09-03", "close": 5.6, "volume": 8864.0}, {"date": "2021-09-07", "close": 5.35, "volume": 52939.0}, {"date": "2021-09-08", "close": 5.56, "volume": 34251.0}, {"date": "2021-09-09", "close": 5.55, "volume": 10302.0}, {"date": "2021-09-10", "close": 5.37, "volume": 7663.0}, {"date": "2021-09-13", "close": 5.365, "volume": 28619.0}, {"date": "2021-09-14", "close": 5.35, "volume": 16619.0}, {"date": "2021-09-15", "close": 5.32, "volume": 22548.0}, {"date": "2021-09-16", "close": 5.26, "volume": 26835.0}, {"date": "2021-09-17", "close": 5.6, "volume": 100586.0}, {"date": "2021-09-20", "close": 5.37, "volume": 33050.0}, {"date": "2021-09-21", "close": 5.38, "volume": 30854.0}, {"date": "2021-09-22", "close": 5.34, "volume": 72790.0}, {"date": "2021-09-23", "close": 5.35, "volume": 51626.0}, {"date": "2021-09-24", "close": 5.33, "volume": 8932.0}, {"date": "2021-09-27", "close": 5.33, "volume": 40145.0}, {"date": "2021-09-28", "close": 5.27, "volume": 6879.0}, {"date": "2021-09-29", "close": 5.33, "volume": 4821.0}, {"date": "2021-09-30", "close": 5.359, "volume": 7229.0}, {"date": "2021-10-01", "close": 5.36, "volume": 18121.0}, {"date": "2021-10-04", "close": 5.66, "volume": 35513.0}, {"date": "2021-10-05", "close": 5.71, "volume": 8145.0}, {"date": "2021-10-06", "close": 5.7, "volume": 20659.0}, {"date": "2021-10-07", "close": 5.71, "volume": 5377.0}, {"date": "2021-10-08", "close": 5.68, "volume": 5475.0}, {"date": "2021-10-11", "close": 5.6, "volume": 8032.0}, {"date": "2021-10-12", "close": 5.58, "volume": 8450.0}, {"date": "2021-10-13", "close": 5.51, "volume": 9721.0}, {"date": "2021-10-14", "close": 5.46, "volume": 1403.0}, {"date": "2021-10-15", "close": 5.62, "volume": 10112.0}, {"date": "2021-10-18", "close": 5.63, "volume": 29506.0}, {"date": "2021-10-19", "close": 5.61, "volume": 4575.0}, {"date": "2021-10-20", "close": 5.73, "volume": 6676.0}, {"date": "2021-10-21", "close": 5.69, "volume": 2258.0}, {"date": "2021-10-22", "close": 5.73, "volume": 1082.0}, {"date": "2021-10-25", "close": 5.7, "volume": 4806.0}, {"date": "2021-10-26", "close": 5.66, "volume": 6482.0}, {"date": "2021-10-27", "close": 5.64, "volume": 2206.0}, {"date": "2021-10-28", "close": 5.77, "volume": 18326.0}, {"date": "2021-10-29", "close": 5.48, "volume": 41348.0}, {"date": "2021-11-01", "close": 5.35, "volume": 44165.0}, {"date": "2021-11-02", "close": 5.55, "volume": 31949.0}, {"date": "2021-11-03", "close": 5.55, "volume": 10326.0}, {"date": "2021-11-04", "close": 5.55, "volume": 6793.0}, {"date": "2021-11-05", "close": 5.54, "volume": 5906.0}, {"date": "2021-11-08", "close": 5.51, "volume": 3623.0}, {"date": "2021-11-09", "close": 5.49, "volume": 3730.0}, {"date": "2021-11-10", "close": 5.48, "volume": 4431.0}, {"date": "2021-11-11", "close": 5.43, "volume": 9531.0}, {"date": "2021-11-12", "close": 5.44, "volume": 32555.0}, {"date": "2021-11-15", "close": 5.47, "volume": 32011.0}, {"date": "2021-11-16", "close": 5.5, "volume": 22284.0}, {"date": "2021-11-17", "close": 5.58, "volume": 18750.0}, {"date": "2021-11-18", "close": 5.51, "volume": 16916.0}, {"date": "2021-11-19", "close": 5.45, "volume": 18335.0}, {"date": "2021-11-22", "close": 5.53, "volume": 40122.0}, {"date": "2021-11-23", "close": 5.4, "volume": 27202.0}, {"date": "2021-11-24", "close": 5.47, "volume": 29677.0}, {"date": "2021-11-26", "close": 5.41, "volume": 16078.0}, {"date": "2021-11-29", "close": 5.45, "volume": 5207.0}, {"date": "2021-11-30", "close": 5.48, "volume": 21994.0}, {"date": "2021-12-01", "close": 5.34, "volume": 36494.0}, {"date": "2021-12-02", "close": 5.23, "volume": 31775.0}, {"date": "2021-12-03", "close": 5.04, "volume": 34351.0}, {"date": "2021-12-06", "close": 5.1, "volume": 34321.0}, {"date": "2021-12-07", "close": 5.16, "volume": 8207.0}, {"date": "2021-12-08", "close": 5.24, "volume": 4096.0}, {"date": "2021-12-09", "close": 5.35, "volume": 43382.0}, {"date": "2021-12-10", "close": 5.49, "volume": 12602.0}, {"date": "2021-12-13", "close": 5.45, "volume": 28853.0}, {"date": "2021-12-14", "close": 5.44, "volume": 19925.0}, {"date": "2021-12-15", "close": 5.46, "volume": 4545.0}, {"date": "2021-12-16", "close": 5.5, "volume": 13145.0}, {"date": "2021-12-17", "close": 5.47, "volume": 165616.0}, {"date": "2021-12-20", "close": 5.45, "volume": 16272.0}, {"date": "2021-12-21", "close": 5.52, "volume": 5855.0}, {"date": "2021-12-22", "close": 5.56, "volume": 158324.0}, {"date": "2021-12-23", "close": 5.5, "volume": 168010.0}, {"date": "2021-12-27", "close": 5.53, "volume": 17328.0}, {"date": "2021-12-28", "close": 5.49, "volume": 12404.0}, {"date": "2021-12-29", "close": 5.44, "volume": 19197.0}, {"date": "2021-12-30", "close": 5.44, "volume": 5904.0}, {"date": "2021-12-31", "close": 5.48, "volume": 1856.0}, {"date": "2022-01-03", "close": 5.38, "volume": 5165.0}, {"date": "2022-01-04", "close": 5.4, "volume": 2166.0}, {"date": "2022-01-05", "close": 5.29, "volume": 9508.0}, {"date": "2022-01-06", "close": 5.26, "volume": 1398.0}, {"date": "2022-01-07", "close": 5.245, "volume": 4192.0}, {"date": "2022-01-10", "close": 5.2, "volume": 2132.0}, {"date": "2022-01-11", "close": 5.31, "volume": 15025.0}, {"date": "2022-01-12", "close": 5.34, "volume": 4260.0}, {"date": "2022-01-13", "close": 5.35, "volume": 99230.0}, {"date": "2022-01-14", "close": 5.34, "volume": 27126.0}, {"date": "2022-01-18", "close": 5.36, "volume": 7245.0}, {"date": "2022-01-19", "close": 5.32, "volume": 6494.0}, {"date": "2022-01-20", "close": 5.35, "volume": 4880.0}, {"date": "2022-01-21", "close": 5.33, "volume": 15009.0}, {"date": "2022-01-24", "close": 5.26, "volume": 5890.0}, {"date": "2022-01-25", "close": 5.21, "volume": 9220.0}, {"date": "2022-01-26", "close": 5.23, "volume": 16593.0}, {"date": "2022-01-27", "close": 5.2, "volume": 8923.0}, {"date": "2022-01-28", "close": 5.2, "volume": 32753.0}, {"date": "2022-01-31", "close": 5.2, "volume": 6666.0}, {"date": "2022-02-01", "close": 5.3, "volume": 4060.0}, {"date": "2022-02-02", "close": 5.3, "volume": 5419.0}, {"date": "2022-02-03", "close": 5.2, "volume": 12083.0}, {"date": "2022-02-04", "close": 5.26, "volume": 905.0}, {"date": "2022-02-07", "close": 5.23, "volume": 2457.0}, {"date": "2022-02-08", "close": 5.24, "volume": 597.0}, {"date": "2022-02-09", "close": 5.21, "volume": 1313.0}, {"date": "2022-02-10", "close": 5.21, "volume": 723.0}, {"date": "2022-02-11", "close": 5.17, "volume": 2666.0}, {"date": "2022-02-14", "close": 5.18, "volume": 10368.0}, {"date": "2022-02-15", "close": 5.24, "volume": 2036.0}, {"date": "2022-02-16", "close": 5.2029, "volume": 562.0}, {"date": "2022-02-17", "close": 5.269, "volume": 3580.0}, {"date": "2022-02-18", "close": 5.23, "volume": 3421.0}, {"date": "2022-02-22", "close": 5.17, "volume": 4586.0}, {"date": "2022-02-23", "close": 5.14, "volume": 4799.0}, {"date": "2022-02-24", "close": 5.1672, "volume": 4197.0}, {"date": "2022-02-25", "close": 5.1, "volume": 3661.0}, {"date": "2022-02-28", "close": 5.08, "volume": 10317.0}, {"date": "2022-03-01", "close": 5.6, "volume": 22277.0}, {"date": "2022-03-02", "close": 5.6, "volume": 7232.0}, {"date": "2022-03-03", "close": 5.6, "volume": 7648.0}, {"date": "2022-03-04", "close": 5.5, "volume": 29642.0}, {"date": "2022-03-07", "close": 5.39, "volume": 39832.0}, {"date": "2022-03-08", "close": 5.35, "volume": 20151.0}, {"date": "2022-03-09", "close": 5.55, "volume": 8544.0}, {"date": "2022-03-10", "close": 5.55, "volume": 9797.0}, {"date": "2022-03-11", "close": 5.51, "volume": 14643.0}, {"date": "2022-03-14", "close": 5.51, "volume": 5011.0}, {"date": "2022-03-15", "close": 5.47, "volume": 19559.0}, {"date": "2022-03-16", "close": 5.5, "volume": 26278.0}, {"date": "2022-03-17", "close": 5.45, "volume": 41938.0}, {"date": "2022-03-18", "close": 5.45, "volume": 46793.0}, {"date": "2022-03-21", "close": 5.51, "volume": 29466.0}, {"date": "2022-03-22", "close": 5.5, "volume": 19178.0}, {"date": "2022-03-23", "close": 5.5, "volume": 19031.0}, {"date": "2022-03-24", "close": 5.5, "volume": 16693.0}, {"date": "2022-03-25", "close": 5.46, "volume": 16849.0}, {"date": "2022-03-28", "close": 5.48, "volume": 18040.0}, {"date": "2022-03-29", "close": 5.53, "volume": 19897.0}, {"date": "2022-03-30", "close": 5.51, "volume": 21503.0}, {"date": "2022-03-31", "close": 5.5, "volume": 47374.0}, {"date": "2022-04-01", "close": 5.56, "volume": 16370.0}, {"date": "2022-04-04", "close": 5.57, "volume": 12454.0}, {"date": "2022-04-05", "close": 5.47, "volume": 5169.0}, {"date": "2022-04-06", "close": 5.46, "volume": 11522.0}, {"date": "2022-04-07", "close": 5.45, "volume": 2591.0}, {"date": "2022-04-08", "close": 5.39, "volume": 15489.0}, {"date": "2022-04-11", "close": 5.23, "volume": 12612.0}, {"date": "2022-04-12", "close": 5.1958, "volume": 5415.0}, {"date": "2022-04-13", "close": 5.27, "volume": 7643.0}, {"date": "2022-04-14", "close": 5.36, "volume": 4456.0}, {"date": "2022-04-18", "close": 5.34, "volume": 2718.0}, {"date": "2022-04-19", "close": 5.43, "volume": 12332.0}, {"date": "2022-04-20", "close": 5.37, "volume": 1434.0}, {"date": "2022-04-21", "close": 5.35, "volume": 7397.0}, {"date": "2022-04-22", "close": 5.295, "volume": 3048.0}, {"date": "2022-04-25", "close": 5.41, "volume": 13986.0}, {"date": "2022-04-26", "close": 5.45, "volume": 7069.0}, {"date": "2022-04-27", "close": 5.49, "volume": 5755.0}, {"date": "2022-04-28", "close": 5.7, "volume": 9124.0}, {"date": "2022-04-29", "close": 5.63, "volume": 9557.0}, {"date": "2022-05-02", "close": 5.66, "volume": 9816.0}, {"date": "2022-05-03", "close": 5.65, "volume": 5007.0}, {"date": "2022-05-04", "close": 5.65, "volume": 10113.0}, {"date": "2022-05-05", "close": 5.6, "volume": 3123.0}, {"date": "2022-05-06", "close": 5.54, "volume": 11340.0}, {"date": "2022-05-09", "close": 5.48, "volume": 15422.0}, {"date": "2022-05-10", "close": 5.44, "volume": 1347.0}, {"date": "2022-05-11", "close": 5.3955, "volume": 16903.0}, {"date": "2022-05-12", "close": 5.41, "volume": 23103.0}, {"date": "2022-05-13", "close": 5.4, "volume": 14895.0}, {"date": "2022-05-16", "close": 5.39, "volume": 11298.0}, {"date": "2022-05-17", "close": 5.35, "volume": 20075.0}, {"date": "2022-05-18", "close": 5.35, "volume": 26622.0}, {"date": "2022-05-19", "close": 5.38, "volume": 2273.0}, {"date": "2022-05-20", "close": 5.32, "volume": 20762.0}, {"date": "2022-05-23", "close": 5.39, "volume": 4319.0}, {"date": "2022-05-24", "close": 5.36, "volume": 21864.0}, {"date": "2022-05-25", "close": 5.391, "volume": 2752.0}, {"date": "2022-05-26", "close": 5.33, "volume": 28594.0}, {"date": "2022-05-27", "close": 5.39, "volume": 15663.0}, {"date": "2022-05-31", "close": 5.4, "volume": 17005.0}, {"date": "2022-06-01", "close": 5.35, "volume": 24981.0}, {"date": "2022-06-02", "close": 5.4, "volume": 73049.0}, {"date": "2022-06-03", "close": 5.4, "volume": 28066.0}, {"date": "2022-06-06", "close": 5.4, "volume": 18449.0}, {"date": "2022-06-07", "close": 5.39, "volume": 21041.0}, {"date": "2022-06-08", "close": 5.33, "volume": 37912.0}, {"date": "2022-06-09", "close": 5.3, "volume": 34661.0}, {"date": "2022-06-10", "close": 5.25, "volume": 18132.0}, {"date": "2022-06-13", "close": 5.26, "volume": 9444.0}, {"date": "2022-06-14", "close": 5.26, "volume": 24950.0}, {"date": "2022-06-15", "close": 5.3, "volume": 22646.0}, {"date": "2022-06-16", "close": 5.3, "volume": 25331.0}, {"date": "2022-06-17", "close": 5.35, "volume": 86230.0}, {"date": "2022-06-21", "close": 5.15, "volume": 62749.0}, {"date": "2022-06-22", "close": 5.16, "volume": 50266.0}, {"date": "2022-06-23", "close": 5.33, "volume": 67768.0}, {"date": "2022-06-24", "close": 5.35, "volume": 11864.0}, {"date": "2022-06-27", "close": 5.5, "volume": 20095.0}, {"date": "2022-06-28", "close": 5.63, "volume": 14059.0}, {"date": "2022-06-29", "close": 5.66, "volume": 29486.0}, {"date": "2022-06-30", "close": 5.7, "volume": 44741.0}, {"date": "2022-07-01", "close": 5.69, "volume": 11587.0}, {"date": "2022-07-05", "close": 6.05, "volume": 45504.0}, {"date": "2022-07-06", "close": 6.21, "volume": 17184.0}, {"date": "2022-07-07", "close": 6.19, "volume": 8946.0}, {"date": "2022-07-08", "close": 6.24, "volume": 6375.0}, {"date": "2022-07-11", "close": 6.22, "volume": 6014.0}, {"date": "2022-07-12", "close": 6.04, "volume": 8537.0}, {"date": "2022-07-13", "close": 6.0494, "volume": 4266.0}, {"date": "2022-07-14", "close": 5.96, "volume": 10530.0}, {"date": "2022-07-15", "close": 5.99, "volume": 1735.0}, {"date": "2022-07-18", "close": 6.01, "volume": 10755.0}, {"date": "2022-07-19", "close": 6.07, "volume": 23151.0}, {"date": "2022-07-20", "close": 6.02, "volume": 2229.0}, {"date": "2022-07-21", "close": 6.03, "volume": 2777.0}, {"date": "2022-07-22", "close": 6.0, "volume": 11073.0}, {"date": "2022-07-25", "close": 6.05, "volume": 1400.0}, {"date": "2022-07-26", "close": 6.08, "volume": 2340.0}, {"date": "2022-07-27", "close": 6.1, "volume": 7185.0}, {"date": "2022-07-28", "close": 6.07, "volume": 4321.0}, {"date": "2022-07-29", "close": 6.08, "volume": 9592.0}, {"date": "2022-08-01", "close": 6.06, "volume": 4086.0}, {"date": "2022-08-02", "close": 6.32, "volume": 10482.0}, {"date": "2022-08-03", "close": 6.24, "volume": 1857.0}, {"date": "2022-08-04", "close": 6.26, "volume": 3066.0}, {"date": "2022-08-05", "close": 7.26, "volume": 59744.0}, {"date": "2022-08-08", "close": 7.49, "volume": 37742.0}, {"date": "2022-08-09", "close": 7.46, "volume": 7717.0}, {"date": "2022-08-10", "close": 7.5999, "volume": 18345.0}, {"date": "2022-08-11", "close": 7.52, "volume": 3000.0}, {"date": "2022-08-12", "close": 7.43, "volume": 3493.0}, {"date": "2022-08-15", "close": 7.59, "volume": 4751.0}, {"date": "2022-08-16", "close": 7.45, "volume": 18062.0}, {"date": "2022-08-17", "close": 7.39, "volume": 3536.0}, {"date": "2022-08-18", "close": 7.39, "volume": 3953.0}, {"date": "2022-08-19", "close": 7.41, "volume": 3509.0}, {"date": "2022-08-22", "close": 7.31, "volume": 5877.0}, {"date": "2022-08-23", "close": 7.285, "volume": 10843.0}, {"date": "2022-08-24", "close": 7.2, "volume": 1322.0}, {"date": "2022-08-25", "close": 7.2, "volume": 2986.0}, {"date": "2022-08-26", "close": 7.1, "volume": 20037.0}, {"date": "2022-08-29", "close": 7.1, "volume": 5489.0}, {"date": "2022-08-30", "close": 7.08, "volume": 21876.0}, {"date": "2022-08-31", "close": 7.0, "volume": 5836.0}, {"date": "2022-09-01", "close": 6.93, "volume": 12869.0}, {"date": "2022-09-02", "close": 6.78, "volume": 43264.0}, {"date": "2022-09-06", "close": 6.65, "volume": 18213.0}, {"date": "2022-09-07", "close": 6.63, "volume": 9673.0}, {"date": "2022-09-08", "close": 6.55, "volume": 15113.0}, {"date": "2022-09-09", "close": 6.6, "volume": 9062.0}, {"date": "2022-09-12", "close": 6.45, "volume": 14372.0}, {"date": "2022-09-13", "close": 6.34, "volume": 6183.0}, {"date": "2022-09-14", "close": 6.54, "volume": 29289.0}, {"date": "2022-09-15", "close": 7.05, "volume": 34273.0}, {"date": "2022-09-16", "close": 7.61, "volume": 142439.0}, {"date": "2022-09-19", "close": 7.81, "volume": 56958.0}, {"date": "2022-09-20", "close": 7.76, "volume": 59778.0}, {"date": "2022-09-21", "close": 7.68, "volume": 9481.0}, {"date": "2022-09-22", "close": 7.6, "volume": 22733.0}, {"date": "2022-09-23", "close": 7.32, "volume": 37153.0}, {"date": "2022-09-26", "close": 7.29, "volume": 38910.0}, {"date": "2022-09-27", "close": 7.14, "volume": 4923.0}, {"date": "2022-09-28", "close": 6.94, "volume": 13642.0}, {"date": "2022-09-29", "close": 6.97, "volume": 9141.0}, {"date": "2022-09-30", "close": 6.94, "volume": 13087.0}, {"date": "2022-10-03", "close": 7.0, "volume": 4950.0}, {"date": "2022-10-04", "close": 6.67, "volume": 10540.0}, {"date": "2022-10-05", "close": 6.47, "volume": 9711.0}, {"date": "2022-10-06", "close": 6.13, "volume": 23646.0}, {"date": "2022-10-07", "close": 6.05, "volume": 9245.0}, {"date": "2022-10-10", "close": 6.03, "volume": 3781.0}, {"date": "2022-10-11", "close": 5.88, "volume": 9249.0}, {"date": "2022-10-12", "close": 6.0, "volume": 9236.0}, {"date": "2022-10-13", "close": 6.19, "volume": 14240.0}, {"date": "2022-10-14", "close": 6.005, "volume": 6047.0}, {"date": "2022-10-17", "close": 6.35, "volume": 37033.0}, {"date": "2022-10-18", "close": 6.58, "volume": 21500.0}, {"date": "2022-10-19", "close": 6.74, "volume": 20712.0}, {"date": "2022-10-20", "close": 6.6765, "volume": 18960.0}, {"date": "2022-10-21", "close": 6.6, "volume": 53192.0}, {"date": "2022-10-24", "close": 6.595, "volume": 2654.0}, {"date": "2022-10-25", "close": 6.5, "volume": 7337.0}, {"date": "2022-10-26", "close": 6.6, "volume": 30093.0}, {"date": "2022-10-27", "close": 6.75, "volume": 8926.0}, {"date": "2022-10-28", "close": 6.8585, "volume": 2410.0}, {"date": "2022-10-31", "close": 6.85, "volume": 211614.0}, {"date": "2022-11-01", "close": 6.79, "volume": 5433.0}, {"date": "2022-11-02", "close": 6.93, "volume": 22222.0}, {"date": "2022-11-03", "close": 6.94, "volume": 4865.0}, {"date": "2022-11-04", "close": 6.97, "volume": 8578.0}, {"date": "2022-11-07", "close": 7.0526, "volume": 8377.0}, {"date": "2022-11-08", "close": 7.14, "volume": 8805.0}, {"date": "2022-11-09", "close": 7.0, "volume": 5840.0}, {"date": "2022-11-10", "close": 7.05, "volume": 20115.0}, {"date": "2022-11-11", "close": 7.0, "volume": 8593.0}, {"date": "2022-11-14", "close": 6.87, "volume": 3581.0}, {"date": "2022-11-15", "close": 7.11, "volume": 3841.0}, {"date": "2022-11-16", "close": 7.21, "volume": 119972.0}, {"date": "2022-11-17", "close": 6.96, "volume": 4072.0}, {"date": "2022-11-18", "close": 7.15, "volume": 7677.0}, {"date": "2022-11-21", "close": 7.12, "volume": 11219.0}, {"date": "2022-11-22", "close": 7.1, "volume": 11866.0}, {"date": "2022-11-23", "close": 7.05, "volume": 1266.0}, {"date": "2022-11-25", "close": 7.18, "volume": 517.0}, {"date": "2022-11-28", "close": 7.24, "volume": 5854.0}, {"date": "2022-11-29", "close": 7.3, "volume": 12151.0}, {"date": "2022-11-30", "close": 7.3, "volume": 15383.0}, {"date": "2022-12-01", "close": 7.25, "volume": 3343.0}, {"date": "2022-12-02", "close": 7.25, "volume": 15102.0}, {"date": "2022-12-05", "close": 7.28, "volume": 1471.0}, {"date": "2022-12-06", "close": 7.28, "volume": 10969.0}, {"date": "2022-12-07", "close": 7.18, "volume": 28813.0}, {"date": "2022-12-08", "close": 7.14, "volume": 18820.0}, {"date": "2022-12-09", "close": 7.1, "volume": 1573.0}, {"date": "2022-12-12", "close": 7.2383, "volume": 30003.0}, {"date": "2022-12-13", "close": 7.25, "volume": 6958.0}, {"date": "2022-12-14", "close": 7.3, "volume": 27195.0}, {"date": "2022-12-15", "close": 7.25, "volume": 1612.0}, {"date": "2022-12-16", "close": 7.25, "volume": 45836.0}, {"date": "2022-12-19", "close": 7.12, "volume": 17237.0}, {"date": "2022-12-20", "close": 7.25, "volume": 18143.0}, {"date": "2022-12-21", "close": 7.2, "volume": 5657.0}, {"date": "2022-12-22", "close": 7.23, "volume": 3094.0}, {"date": "2022-12-23", "close": 7.41, "volume": 28546.0}, {"date": "2022-12-27", "close": 8.08, "volume": 124368.0}, {"date": "2022-12-28", "close": 8.0, "volume": 41284.0}, {"date": "2022-12-29", "close": 7.85, "volume": 32916.0}, {"date": "2022-12-30", "close": 7.93, "volume": 7909.0}, {"date": "2023-01-03", "close": 7.92, "volume": 25584.0}, {"date": "2023-01-04", "close": 7.86, "volume": 17608.0}, {"date": "2023-01-05", "close": 7.85, "volume": 13891.0}, {"date": "2023-01-06", "close": 7.94, "volume": 23909.0}, {"date": "2023-01-09", "close": 7.91, "volume": 206923.0}, {"date": "2023-01-10", "close": 7.89, "volume": 16328.0}, {"date": "2023-01-11", "close": 7.95, "volume": 65340.0}, {"date": "2023-01-12", "close": 8.06, "volume": 76690.0}, {"date": "2023-01-13", "close": 8.17, "volume": 22909.0}, {"date": "2023-01-17", "close": 8.18, "volume": 34049.0}, {"date": "2023-01-18", "close": 8.06, "volume": 21579.0}, {"date": "2023-01-19", "close": 8.09, "volume": 16728.0}, {"date": "2023-01-20", "close": 8.2, "volume": 21484.0}, {"date": "2023-01-23", "close": 8.1, "volume": 12128.0}, {"date": "2023-01-24", "close": 8.12, "volume": 35058.0}, {"date": "2023-01-25", "close": 8.07, "volume": 7299.0}, {"date": "2023-01-26", "close": 8.06, "volume": 5109.0}, {"date": "2023-01-27", "close": 8.05, "volume": 8443.0}, {"date": "2023-01-30", "close": 8.0, "volume": 38155.0}, {"date": "2023-01-31", "close": 8.3, "volume": 67774.0}, {"date": "2023-02-01", "close": 8.24, "volume": 65555.0}, {"date": "2023-02-02", "close": 8.29, "volume": 96740.0}, {"date": "2023-02-03", "close": 8.39, "volume": 58120.0}, {"date": "2023-02-06", "close": 8.68, "volume": 142714.0}, {"date": "2023-02-07", "close": 9.01, "volume": 161611.0}, {"date": "2023-02-08", "close": 9.09, "volume": 212638.0}, {"date": "2023-02-09", "close": 9.72, "volume": 99927.0}, {"date": "2023-02-10", "close": 9.26, "volume": 63352.0}, {"date": "2023-02-13", "close": 9.0, "volume": 53247.0}, {"date": "2023-02-14", "close": 8.75, "volume": 79510.0}, {"date": "2023-02-15", "close": 8.96, "volume": 40853.0}, {"date": "2023-02-16", "close": 8.98, "volume": 20307.0}, {"date": "2023-02-17", "close": 9.12, "volume": 24475.0}, {"date": "2023-02-21", "close": 9.4, "volume": 68288.0}, {"date": "2023-02-22", "close": 9.62, "volume": 40636.0}, {"date": "2023-02-23", "close": 9.72, "volume": 39093.0}, {"date": "2023-02-24", "close": 9.48, "volume": 58600.0}, {"date": "2023-02-27", "close": 9.21, "volume": 105836.0}, {"date": "2023-02-28", "close": 9.51, "volume": 18513.0}, {"date": "2023-03-01", "close": 9.53, "volume": 33298.0}, {"date": "2023-03-02", "close": 9.65, "volume": 37438.0}, {"date": "2023-03-03", "close": 10.05, "volume": 156996.0}, {"date": "2023-03-06", "close": 9.99, "volume": 30550.0}, {"date": "2023-03-07", "close": 10.05, "volume": 27094.0}, {"date": "2023-03-08", "close": 10.27, "volume": 66663.0}, {"date": "2023-03-09", "close": 10.14, "volume": 81569.0}, {"date": "2023-03-10", "close": 9.79, "volume": 85732.0}, {"date": "2023-03-13", "close": 8.92, "volume": 155864.0}, {"date": "2023-03-14", "close": 8.8, "volume": 237931.0}, {"date": "2023-03-15", "close": 8.76, "volume": 68700.0}, {"date": "2023-03-16", "close": 9.08, "volume": 89320.0}, {"date": "2023-03-17", "close": 8.69, "volume": 220573.0}, {"date": "2023-03-20", "close": 9.01, "volume": 70095.0}, {"date": "2023-03-21", "close": 8.93, "volume": 70155.0}, {"date": "2023-03-22", "close": 8.99, "volume": 104540.0}, {"date": "2023-03-23", "close": 8.83, "volume": 112858.0}, {"date": "2023-03-24", "close": 8.98, "volume": 79493.0}, {"date": "2023-03-27", "close": 8.6, "volume": 66467.0}, {"date": "2023-03-28", "close": 8.66, "volume": 25174.0}, {"date": "2023-03-29", "close": 8.69, "volume": 43685.0}, {"date": "2023-03-30", "close": 8.9, "volume": 36783.0}, {"date": "2023-03-31", "close": 8.81, "volume": 21645.0}, {"date": "2023-04-03", "close": 8.66, "volume": 55649.0}, {"date": "2023-04-04", "close": 8.66, "volume": 43884.0}, {"date": "2023-04-05", "close": 8.7, "volume": 39979.0}, {"date": "2023-04-06", "close": 8.74, "volume": 42301.0}, {"date": "2023-04-10", "close": 8.95, "volume": 75455.0}, {"date": "2023-04-11", "close": 8.8, "volume": 47596.0}, {"date": "2023-04-12", "close": 8.67, "volume": 19953.0}, {"date": "2023-04-13", "close": 8.56, "volume": 24810.0}, {"date": "2023-04-14", "close": 8.51, "volume": 46866.0}, {"date": "2023-04-17", "close": 8.57, "volume": 44019.0}, {"date": "2023-04-18", "close": 8.52, "volume": 35525.0}, {"date": "2023-04-19", "close": 8.42, "volume": 15584.0}, {"date": "2023-04-20", "close": 8.25, "volume": 39787.0}, {"date": "2023-04-21", "close": 8.09, "volume": 66234.0}, {"date": "2023-04-24", "close": 8.09, "volume": 31801.0}, {"date": "2023-04-25", "close": 8.21, "volume": 259792.0}, {"date": "2023-04-26", "close": 8.16, "volume": 160300.0}, {"date": "2023-04-27", "close": 8.65, "volume": 207963.0}, {"date": "2023-04-28", "close": 8.68, "volume": 49712.0}, {"date": "2023-05-01", "close": 8.57, "volume": 44937.0}, {"date": "2023-05-02", "close": 8.39, "volume": 25013.0}, {"date": "2023-05-03", "close": 8.77, "volume": 68830.0}, {"date": "2023-05-04", "close": 8.48, "volume": 27184.0}, {"date": "2023-05-05", "close": 8.59, "volume": 34271.0}, {"date": "2023-05-08", "close": 8.82, "volume": 28403.0}, {"date": "2023-05-09", "close": 8.53, "volume": 49468.0}, {"date": "2023-05-10", "close": 8.37, "volume": 27279.0}, {"date": "2023-05-11", "close": 8.41, "volume": 14043.0}, {"date": "2023-05-12", "close": 8.48, "volume": 11820.0}, {"date": "2023-05-15", "close": 8.32, "volume": 12954.0}, {"date": "2023-05-16", "close": 8.11, "volume": 99336.0}, {"date": "2023-05-17", "close": 8.48, "volume": 96250.0}, {"date": "2023-05-18", "close": 8.36, "volume": 18378.0}, {"date": "2023-05-19", "close": 8.39, "volume": 42599.0}, {"date": "2023-05-22", "close": 8.57, "volume": 54207.0}, {"date": "2023-05-23", "close": 8.75, "volume": 201678.0}, {"date": "2023-05-24", "close": 8.57, "volume": 99566.0}, {"date": "2023-05-25", "close": 8.36, "volume": 22757.0}, {"date": "2023-05-26", "close": 8.13, "volume": 54294.0}, {"date": "2023-05-30", "close": 8.16, "volume": 31546.0}, {"date": "2023-05-31", "close": 8.29, "volume": 72704.0}, {"date": "2023-06-01", "close": 8.64, "volume": 62566.0}, {"date": "2023-06-02", "close": 8.86, "volume": 435883.0}, {"date": "2023-06-05", "close": 9.05, "volume": 162856.0}, {"date": "2023-06-06", "close": 9.02, "volume": 102406.0}, {"date": "2023-06-07", "close": 8.99, "volume": 29899.0}, {"date": "2023-06-08", "close": 8.89, "volume": 41294.0}, {"date": "2023-06-09", "close": 9.16, "volume": 40314.0}, {"date": "2023-06-12", "close": 8.65, "volume": 161780.0}, {"date": "2023-06-13", "close": 8.41, "volume": 161486.0}, {"date": "2023-06-14", "close": 8.34, "volume": 67906.0}, {"date": "2023-06-15", "close": 8.7, "volume": 62995.0}, {"date": "2023-06-16", "close": 8.74, "volume": 172505.0}, {"date": "2023-06-20", "close": 8.83, "volume": 186057.0}, {"date": "2023-06-21", "close": 8.75, "volume": 69141.0}, {"date": "2023-06-22", "close": 8.69, "volume": 55632.0}, {"date": "2023-06-23", "close": 8.39, "volume": 1181928.0}, {"date": "2023-06-26", "close": 8.48, "volume": 42156.0}, {"date": "2023-06-27", "close": 8.64, "volume": 74437.0}, {"date": "2023-06-28", "close": 8.4, "volume": 62353.0}, {"date": "2023-06-29", "close": 8.35, "volume": 48406.0}, {"date": "2023-06-30", "close": 8.15, "volume": 66937.0}, {"date": "2023-07-03", "close": 8.12, "volume": 101838.0}, {"date": "2023-07-05", "close": 8.08, "volume": 34832.0}, {"date": "2023-07-06", "close": 8.07, "volume": 49105.0}, {"date": "2023-07-07", "close": 8.04, "volume": 72220.0}, {"date": "2023-07-10", "close": 8.01, "volume": 41816.0}, {"date": "2023-07-11", "close": 8.07, "volume": 37554.0}, {"date": "2023-07-12", "close": 8.12, "volume": 31068.0}, {"date": "2023-07-13", "close": 8.15, "volume": 24538.0}, {"date": "2023-07-14", "close": 8.03, "volume": 29961.0}, {"date": "2023-07-17", "close": 8.08, "volume": 16378.0}, {"date": "2023-07-18", "close": 8.13, "volume": 38447.0}, {"date": "2023-07-19", "close": 8.14, "volume": 51622.0}, {"date": "2023-07-20", "close": 8.15, "volume": 44594.0}, {"date": "2023-07-21", "close": 8.33, "volume": 54681.0}, {"date": "2023-07-24", "close": 8.35, "volume": 43191.0}, {"date": "2023-07-25", "close": 8.32, "volume": 21418.0}, {"date": "2023-07-26", "close": 8.29, "volume": 24911.0}, {"date": "2023-07-27", "close": 8.32, "volume": 28724.0}, {"date": "2023-07-28", "close": 8.33, "volume": 28141.0}, {"date": "2023-07-31", "close": 8.37, "volume": 64814.0}, {"date": "2023-08-01", "close": 8.17, "volume": 58235.0}, {"date": "2023-08-02", "close": 7.89, "volume": 494382.0}, {"date": "2023-08-03", "close": 7.99, "volume": 160953.0}, {"date": "2023-08-04", "close": 8.13, "volume": 75196.0}, {"date": "2023-08-07", "close": 8.37, "volume": 151622.0}, {"date": "2023-08-08", "close": 8.34, "volume": 31238.0}, {"date": "2023-08-09", "close": 8.15, "volume": 130466.0}, {"date": "2023-08-10", "close": 8.24, "volume": 33224.0}, {"date": "2023-08-11", "close": 8.31, "volume": 75280.0}, {"date": "2023-08-14", "close": 8.5, "volume": 142544.0}, {"date": "2023-08-15", "close": 8.55, "volume": 38164.0}, {"date": "2023-08-16", "close": 8.63, "volume": 45861.0}, {"date": "2023-08-17", "close": 8.53, "volume": 40058.0}, {"date": "2023-08-18", "close": 8.58, "volume": 144479.0}, {"date": "2023-08-21", "close": 8.76, "volume": 47297.0}, {"date": "2023-08-22", "close": 8.92, "volume": 83687.0}, {"date": "2023-08-23", "close": 9.01, "volume": 54029.0}, {"date": "2023-08-24", "close": 8.82, "volume": 126347.0}, {"date": "2023-08-25", "close": 8.95, "volume": 15756.0}, {"date": "2023-08-28", "close": 8.85, "volume": 23450.0}, {"date": "2023-08-29", "close": 8.82, "volume": 50779.0}, {"date": "2023-08-30", "close": 8.74, "volume": 118271.0}, {"date": "2023-08-31", "close": 8.83, "volume": 60884.0}, {"date": "2023-09-01", "close": 8.83, "volume": 28835.0}, {"date": "2023-09-05", "close": 8.76, "volume": 14599.0}, {"date": "2023-09-06", "close": 8.79, "volume": 26898.0}, {"date": "2023-09-07", "close": 8.79, "volume": 37844.0}, {"date": "2023-09-08", "close": 8.52, "volume": 227104.0}, {"date": "2023-09-11", "close": 8.54, "volume": 147748.0}, {"date": "2023-09-12", "close": 8.47, "volume": 27715.0}, {"date": "2023-09-13", "close": 8.3, "volume": 74317.0}, {"date": "2023-09-14", "close": 8.51, "volume": 91950.0}, {"date": "2023-09-15", "close": 8.3, "volume": 303816.0}, {"date": "2023-09-18", "close": 8.19, "volume": 60137.0}, {"date": "2023-09-19", "close": 8.22, "volume": 43975.0}, {"date": "2023-09-20", "close": 8.0, "volume": 62298.0}, {"date": "2023-09-21", "close": 8.07, "volume": 64641.0}, {"date": "2023-09-22", "close": 8.02, "volume": 23813.0}, {"date": "2023-09-25", "close": 7.93, "volume": 119308.0}, {"date": "2023-09-26", "close": 7.86, "volume": 84152.0}, {"date": "2023-09-27", "close": 7.93, "volume": 77142.0}, {"date": "2023-09-28", "close": 7.81, "volume": 30689.0}, {"date": "2023-09-29", "close": 7.55, "volume": 59135.0}, {"date": "2023-10-02", "close": 7.62, "volume": 42047.0}, {"date": "2023-10-03", "close": 7.38, "volume": 115505.0}, {"date": "2023-10-04", "close": 7.34, "volume": 40847.0}, {"date": "2023-10-05", "close": 7.38, "volume": 157597.0}, {"date": "2023-10-06", "close": 7.32, "volume": 58934.0}, {"date": "2023-10-09", "close": 7.31, "volume": 32130.0}, {"date": "2023-10-10", "close": 7.28, "volume": 52212.0}, {"date": "2023-10-11", "close": 6.99, "volume": 66368.0}, {"date": "2023-10-12", "close": 6.98, "volume": 51961.0}, {"date": "2023-10-13", "close": 6.89, "volume": 61076.0}, {"date": "2023-10-16", "close": 6.97, "volume": 78518.0}, {"date": "2023-10-17", "close": 6.96, "volume": 278520.0}, {"date": "2023-10-18", "close": 6.7, "volume": 72017.0}, {"date": "2023-10-19", "close": 6.56, "volume": 57909.0}, {"date": "2023-10-20", "close": 6.46, "volume": 571447.0}, {"date": "2023-10-23", "close": 6.56, "volume": 173935.0}, {"date": "2023-10-24", "close": 6.88, "volume": 83301.0}, {"date": "2023-10-25", "close": 7.52, "volume": 120586.0}, {"date": "2023-10-26", "close": 7.46, "volume": 127742.0}, {"date": "2023-10-27", "close": 7.14, "volume": 91015.0}, {"date": "2023-10-30", "close": 7.66, "volume": 100113.0}, {"date": "2023-10-31", "close": 7.72, "volume": 82513.0}, {"date": "2023-11-01", "close": 7.73, "volume": 87321.0}, {"date": "2023-11-02", "close": 7.7, "volume": 96744.0}, {"date": "2023-11-03", "close": 7.83, "volume": 97589.0}, {"date": "2023-11-06", "close": 7.77, "volume": 97543.0}, {"date": "2023-11-07", "close": 7.76, "volume": 79217.0}, {"date": "2023-11-08", "close": 7.97, "volume": 117830.0}, {"date": "2023-11-09", "close": 7.43, "volume": 106015.0}, {"date": "2023-11-10", "close": 7.39, "volume": 92979.0}, {"date": "2023-11-13", "close": 7.16, "volume": 64309.0}, {"date": "2023-11-14", "close": 7.26, "volume": 81043.0}, {"date": "2023-11-15", "close": 7.21, "volume": 40848.0}, {"date": "2023-11-16", "close": 7.05, "volume": 44663.0}, {"date": "2023-11-17", "close": 6.89, "volume": 100581.0}, {"date": "2023-11-20", "close": 7.09, "volume": 73803.0}, {"date": "2023-11-21", "close": 7.07, "volume": 105722.0}, {"date": "2023-11-22", "close": 7.28, "volume": 69657.0}, {"date": "2023-11-24", "close": 7.27, "volume": 10143.0}, {"date": "2023-11-27", "close": 7.23, "volume": 24085.0}, {"date": "2023-11-28", "close": 7.18, "volume": 51655.0}, {"date": "2023-11-29", "close": 7.28, "volume": 33184.0}, {"date": "2023-11-30", "close": 7.32, "volume": 27045.0}, {"date": "2023-12-01", "close": 7.55, "volume": 63870.0}, {"date": "2023-12-04", "close": 7.61, "volume": 19030.0}, {"date": "2023-12-05", "close": 7.64, "volume": 25896.0}, {"date": "2023-12-06", "close": 7.77, "volume": 42486.0}, {"date": "2023-12-07", "close": 7.92, "volume": 34318.0}, {"date": "2023-12-08", "close": 8.08, "volume": 44414.0}, {"date": "2023-12-11", "close": 8.23, "volume": 58407.0}, {"date": "2023-12-12", "close": 8.35, "volume": 101476.0}, {"date": "2023-12-13", "close": 8.58, "volume": 61474.0}, {"date": "2023-12-14", "close": 8.34, "volume": 56348.0}, {"date": "2023-12-15", "close": 8.38, "volume": 157618.0}, {"date": "2023-12-18", "close": 8.45, "volume": 85376.0}, {"date": "2023-12-19", "close": 8.38, "volume": 39055.0}, {"date": "2023-12-20", "close": 8.51, "volume": 35995.0}, {"date": "2023-12-21", "close": 8.55, "volume": 25433.0}, {"date": "2023-12-22", "close": 8.58, "volume": 23138.0}, {"date": "2023-12-26", "close": 8.61, "volume": 21064.0}, {"date": "2023-12-27", "close": 8.54, "volume": 57134.0}, {"date": "2023-12-28", "close": 8.48, "volume": 26765.0}, {"date": "2023-12-29", "close": 8.4, "volume": 13209.0}, {"date": "2024-01-02", "close": 8.4, "volume": 31900.0}, {"date": "2024-01-03", "close": 8.34, "volume": 65013.0}, {"date": "2024-01-04", "close": 8.3, "volume": 78441.0}, {"date": "2024-01-05", "close": 8.18, "volume": 24864.0}, {"date": "2024-01-08", "close": 8.14, "volume": 11377.0}, {"date": "2024-01-09", "close": 8.01, "volume": 26167.0}, {"date": "2024-01-10", "close": 8.09, "volume": 20128.0}, {"date": "2024-01-11", "close": 8.05, "volume": 15559.0}, {"date": "2024-01-12", "close": 8.02, "volume": 21470.0}, {"date": "2024-01-16", "close": 8.09, "volume": 16751.0}, {"date": "2024-01-17", "close": 8.23, "volume": 13292.0}, {"date": "2024-01-18", "close": 8.16, "volume": 22389.0}, {"date": "2024-01-19", "close": 8.24, "volume": 11850.0}, {"date": "2024-01-22", "close": 8.55, "volume": 37756.0}, {"date": "2024-01-23", "close": 8.82, "volume": 64171.0}, {"date": "2024-01-24", "close": 8.82, "volume": 23886.0}, {"date": "2024-01-25", "close": 8.85, "volume": 20070.0}, {"date": "2024-01-26", "close": 8.86, "volume": 16012.0}, {"date": "2024-01-29", "close": 8.84, "volume": 11774.0}, {"date": "2024-01-30", "close": 8.85, "volume": 24186.0}, {"date": "2024-01-31", "close": 8.77, "volume": 68771.0}, {"date": "2024-02-01", "close": 8.8, "volume": 90959.0}, {"date": "2024-02-02", "close": 8.82, "volume": 13633.0}, {"date": "2024-02-05", "close": 8.66, "volume": 10750.0}, {"date": "2024-02-06", "close": 8.89, "volume": 19549.0}, {"date": "2024-02-07", "close": 8.82, "volume": 8915.0}, {"date": "2024-02-08", "close": 8.85, "volume": 11194.0}, {"date": "2024-02-09", "close": 8.82, "volume": 35251.0}, {"date": "2024-02-12", "close": 8.73, "volume": 27924.0}, {"date": "2024-02-13", "close": 8.26, "volume": 41715.0}, {"date": "2024-02-14", "close": 8.34, "volume": 16766.0}, {"date": "2024-02-15", "close": 8.76, "volume": 25739.0}, {"date": "2024-02-16", "close": 8.7, "volume": 41948.0}, {"date": "2024-02-20", "close": 8.59, "volume": 26303.0}, {"date": "2024-02-21", "close": 8.6, "volume": 18943.0}, {"date": "2024-02-22", "close": 8.5, "volume": 11230.0}, {"date": "2024-02-23", "close": 8.54, "volume": 13002.0}, {"date": "2024-02-26", "close": 8.7, "volume": 11736.0}, {"date": "2024-02-27", "close": 8.78, "volume": 10321.0}, {"date": "2024-02-28", "close": 8.73, "volume": 14393.0}, {"date": "2024-02-29", "close": 8.82, "volume": 41591.0}, {"date": "2024-03-01", "close": 9.34, "volume": 28558.0}, {"date": "2024-03-04", "close": 9.25, "volume": 28034.0}, {"date": "2024-03-05", "close": 9.3, "volume": 24859.0}, {"date": "2024-03-06", "close": 9.32, "volume": 19529.0}, {"date": "2024-03-07", "close": 8.99, "volume": 31390.0}, {"date": "2024-03-08", "close": 8.8, "volume": 35721.0}, {"date": "2024-03-11", "close": 8.74, "volume": 27176.0}, {"date": "2024-03-12", "close": 8.67, "volume": 29038.0}, {"date": "2024-03-13", "close": 8.53, "volume": 18848.0}, {"date": "2024-03-14", "close": 8.38, "volume": 35899.0}, {"date": "2024-03-15", "close": 8.42, "volume": 104143.0}, {"date": "2024-03-18", "close": 8.55, "volume": 25166.0}, {"date": "2024-03-19", "close": 8.44, "volume": 17310.0}, {"date": "2024-03-20", "close": 8.59, "volume": 31214.0}, {"date": "2024-03-21", "close": 8.48, "volume": 33374.0}, {"date": "2024-03-22", "close": 8.4, "volume": 39022.0}, {"date": "2024-03-25", "close": 8.47, "volume": 29247.0}, {"date": "2024-03-26", "close": 8.39, "volume": 10949.0}, {"date": "2024-03-27", "close": 8.3, "volume": 44464.0}, {"date": "2024-03-28", "close": 8.34, "volume": 40973.0}, {"date": "2024-04-01", "close": 8.16, "volume": 26774.0}, {"date": "2024-04-02", "close": 8.22, "volume": 44117.0}, {"date": "2024-04-03", "close": 8.46, "volume": 47581.0}, {"date": "2024-04-04", "close": 8.37, "volume": 55863.0}, {"date": "2024-04-05", "close": 8.26, "volume": 12036.0}, {"date": "2024-04-08", "close": 8.2, "volume": 14539.0}, {"date": "2024-04-09", "close": 8.32, "volume": 46290.0}, {"date": "2024-04-10", "close": 8.37, "volume": 25467.0}, {"date": "2024-04-11", "close": 8.48, "volume": 17989.0}, {"date": "2024-04-12", "close": 8.24, "volume": 28691.0}, {"date": "2024-04-15", "close": 8.51, "volume": 26659.0}, {"date": "2024-04-16", "close": 8.6, "volume": 14813.0}, {"date": "2024-04-17", "close": 8.41, "volume": 24594.0}, {"date": "2024-04-18", "close": 8.43, "volume": 63005.0}, {"date": "2024-04-19", "close": 8.63, "volume": 43146.0}, {"date": "2024-04-22", "close": 8.74, "volume": 24571.0}, {"date": "2024-04-23", "close": 8.8, "volume": 10848.0}, {"date": "2024-04-24", "close": 8.7, "volume": 35247.0}, {"date": "2024-04-25", "close": 8.53, "volume": 36010.0}, {"date": "2024-04-26", "close": 8.58, "volume": 14785.0}, {"date": "2024-04-29", "close": 8.96, "volume": 36781.0}, {"date": "2024-04-30", "close": 8.9, "volume": 40017.0}, {"date": "2024-05-01", "close": 8.92, "volume": 90584.0}, {"date": "2024-05-02", "close": 8.93, "volume": 14762.0}, {"date": "2024-05-03", "close": 9.12, "volume": 19463.0}, {"date": "2024-05-06", "close": 9.29, "volume": 17235.0}, {"date": "2024-05-07", "close": 9.17, "volume": 25532.0}, {"date": "2024-05-08", "close": 8.93, "volume": 22404.0}, {"date": "2024-05-09", "close": 8.16, "volume": 73759.0}, {"date": "2024-05-10", "close": 8.0, "volume": 32635.0}, {"date": "2024-05-13", "close": 8.06, "volume": 10008.0}, {"date": "2024-05-14", "close": 8.0, "volume": 18444.0}, {"date": "2024-05-15", "close": 8.0, "volume": 23234.0}, {"date": "2024-05-16", "close": 7.99, "volume": 79029.0}, {"date": "2024-05-17", "close": 7.95, "volume": 25864.0}, {"date": "2024-05-20", "close": 8.0, "volume": 178244.0}, {"date": "2024-05-21", "close": 8.0, "volume": 238838.0}, {"date": "2024-05-22", "close": 8.08, "volume": 66311.0}, {"date": "2024-05-23", "close": 7.86, "volume": 135786.0}, {"date": "2024-05-24", "close": 8.0, "volume": 79955.0}, {"date": "2024-05-28", "close": 8.0, "volume": 144738.0}, {"date": "2024-05-29", "close": 8.0, "volume": 111325.0}, {"date": "2024-05-30", "close": 8.0, "volume": 53874.0}, {"date": "2024-05-31", "close": 8.02, "volume": 78440.0}, {"date": "2024-06-03", "close": 7.99, "volume": 28813.0}, {"date": "2024-06-04", "close": 7.94, "volume": 44490.0}, {"date": "2024-06-05", "close": 8.07, "volume": 177582.0}, {"date": "2024-06-06", "close": 8.0, "volume": 153788.0}, {"date": "2024-06-07", "close": 8.0, "volume": 69143.0}, {"date": "2024-06-10", "close": 8.0, "volume": 169940.0}, {"date": "2024-06-11", "close": 8.05, "volume": 90629.0}, {"date": "2024-06-12", "close": 8.06, "volume": 122181.0}, {"date": "2024-06-13", "close": 8.05, "volume": 63655.0}, {"date": "2024-06-14", "close": 8.0, "volume": 75648.0}, {"date": "2024-06-17", "close": 8.06, "volume": 21432.0}, {"date": "2024-06-18", "close": 8.04, "volume": 107010.0}, {"date": "2024-06-20", "close": 8.15, "volume": 64785.0}, {"date": "2024-06-21", "close": 8.17, "volume": 62268.0}, {"date": "2024-06-24", "close": 8.15, "volume": 37522.0}, {"date": "2024-06-25", "close": 8.09, "volume": 16046.0}, {"date": "2024-06-26", "close": 7.95, "volume": 55924.0}, {"date": "2024-06-27", "close": 8.19, "volume": 34323.0}, {"date": "2024-06-28", "close": 8.24, "volume": 442714.0}, {"date": "2024-07-01", "close": 8.18, "volume": 28121.0}, {"date": "2024-07-02", "close": 8.22, "volume": 56772.0}, {"date": "2024-07-03", "close": 8.0, "volume": 46391.0}, {"date": "2024-07-05", "close": 8.03, "volume": 50514.0}, {"date": "2024-07-08", "close": 8.14, "volume": 26654.0}, {"date": "2024-07-09", "close": 8.04, "volume": 27401.0}, {"date": "2024-07-10", "close": 8.14, "volume": 75111.0}, {"date": "2024-07-11", "close": 8.34, "volume": 50527.0}, {"date": "2024-07-12", "close": 8.37, "volume": 53396.0}, {"date": "2024-07-15", "close": 8.5, "volume": 57401.0}, {"date": "2024-07-16", "close": 8.6, "volume": 51687.0}, {"date": "2024-07-17", "close": 8.69, "volume": 39859.0}, {"date": "2024-07-18", "close": 8.53, "volume": 24682.0}, {"date": "2024-07-19", "close": 8.3, "volume": 17235.0}, {"date": "2024-07-22", "close": 8.31, "volume": 40913.0}, {"date": "2024-07-23", "close": 8.44, "volume": 25464.0}, {"date": "2024-07-24", "close": 8.47, "volume": 120443.0}, {"date": "2024-07-25", "close": 8.54, "volume": 86578.0}, {"date": "2024-07-26", "close": 8.6, "volume": 67601.0}, {"date": "2024-07-29", "close": 8.6, "volume": 194845.0}, {"date": "2024-07-30", "close": 8.78, "volume": 96533.0}, {"date": "2024-07-31", "close": 8.48, "volume": 207605.0}, {"date": "2024-08-01", "close": 8.35, "volume": 112269.0}, {"date": "2024-08-02", "close": 8.36, "volume": 86829.0}, {"date": "2024-08-05", "close": 8.0, "volume": 84969.0}, {"date": "2024-08-06", "close": 8.01, "volume": 50230.0}, {"date": "2024-08-07", "close": 7.97, "volume": 58779.0}, {"date": "2024-08-08", "close": 7.91, "volume": 49881.0}, {"date": "2024-08-09", "close": 7.8, "volume": 26203.0}, {"date": "2024-08-12", "close": 7.71, "volume": 65499.0}, {"date": "2024-08-13", "close": 7.71, "volume": 48835.0}, {"date": "2024-08-14", "close": 7.7, "volume": 28732.0}, {"date": "2024-08-15", "close": 7.71, "volume": 76277.0}, {"date": "2024-08-16", "close": 7.69, "volume": 115102.0}, {"date": "2024-08-19", "close": 7.75, "volume": 42604.0}, {"date": "2024-08-20", "close": 7.72, "volume": 33522.0}, {"date": "2024-08-21", "close": 7.96, "volume": 102507.0}, {"date": "2024-08-22", "close": 7.95, "volume": 21567.0}, {"date": "2024-08-23", "close": 8.18, "volume": 29882.0}, {"date": "2024-08-26", "close": 8.12, "volume": 66832.0}, {"date": "2024-08-27", "close": 8.21, "volume": 26399.0}, {"date": "2024-08-28", "close": 8.09, "volume": 25363.0}, {"date": "2024-08-29", "close": 8.17, "volume": 24256.0}, {"date": "2024-08-30", "close": 8.29, "volume": 47303.0}, {"date": "2024-09-03", "close": 8.0, "volume": 42241.0}, {"date": "2024-09-04", "close": 8.06, "volume": 13884.0}, {"date": "2024-09-05", "close": 8.01, "volume": 7683.0}, {"date": "2024-09-06", "close": 7.96, "volume": 40842.0}, {"date": "2024-09-09", "close": 8.03, "volume": 13835.0}, {"date": "2024-09-10", "close": 8.04, "volume": 11091.0}, {"date": "2024-09-11", "close": 7.91, "volume": 89218.0}, {"date": "2024-09-12", "close": 7.8, "volume": 50351.0}, {"date": "2024-09-13", "close": 7.78, "volume": 42381.0}, {"date": "2024-09-16", "close": 7.9, "volume": 39347.0}, {"date": "2024-09-17", "close": 8.02, "volume": 24207.0}, {"date": "2024-09-18", "close": 7.99, "volume": 20460.0}, {"date": "2024-09-19", "close": 8.03, "volume": 20138.0}, {"date": "2024-09-20", "close": 7.93, "volume": 96575.0}, {"date": "2024-09-23", "close": 8.0, "volume": 19951.0}, {"date": "2024-09-24", "close": 8.02, "volume": 42085.0}, {"date": "2024-09-25", "close": 7.99, "volume": 16424.0}, {"date": "2024-09-26", "close": 7.98, "volume": 31123.0}, {"date": "2024-09-27", "close": 8.1, "volume": 50077.0}, {"date": "2024-09-30", "close": 8.28, "volume": 55491.0}, {"date": "2024-10-01", "close": 8.22, "volume": 34023.0}, {"date": "2024-10-02", "close": 8.17, "volume": 28204.0}, {"date": "2024-10-03", "close": 8.32, "volume": 31664.0}, {"date": "2024-10-04", "close": 8.22, "volume": 16692.0}, {"date": "2024-10-07", "close": 8.23, "volume": 40118.0}, {"date": "2024-10-08", "close": 8.29, "volume": 15798.0}, {"date": "2024-10-09", "close": 8.28, "volume": 18149.0}, {"date": "2024-10-10", "close": 8.42, "volume": 89470.0}, {"date": "2024-10-11", "close": 8.62, "volume": 34003.0}, {"date": "2024-10-14", "close": 8.74, "volume": 52615.0}, {"date": "2024-10-15", "close": 8.74, "volume": 16318.0}, {"date": "2024-10-16", "close": 8.89, "volume": 53930.0}, {"date": "2024-10-17", "close": 9.46, "volume": 65902.0}, {"date": "2024-10-18", "close": 9.26, "volume": 30856.0}, {"date": "2024-10-21", "close": 9.35, "volume": 28104.0}, {"date": "2024-10-22", "close": 9.1, "volume": 13253.0}, {"date": "2024-10-23", "close": 9.05, "volume": 8199.0}, {"date": "2024-10-24", "close": 9.05, "volume": 85434.0}, {"date": "2024-10-25", "close": 8.92, "volume": 11544.0}, {"date": "2024-10-28", "close": 9.25, "volume": 22002.0}, {"date": "2024-10-29", "close": 9.23, "volume": 15186.0}, {"date": "2024-10-30", "close": 9.18, "volume": 7516.0}, {"date": "2024-10-31", "close": 8.95, "volume": 11821.0}, {"date": "2024-11-01", "close": 8.83, "volume": 12321.0}, {"date": "2024-11-04", "close": 9.4, "volume": 23940.0}, {"date": "2024-11-05", "close": 9.35, "volume": 20326.0}, {"date": "2024-11-06", "close": 9.55, "volume": 79725.0}, {"date": "2024-11-07", "close": 9.33, "volume": 83971.0}, {"date": "2024-11-08", "close": 9.36, "volume": 34842.0}, {"date": "2024-11-11", "close": 8.96, "volume": 45104.0}, {"date": "2024-11-12", "close": 8.85, "volume": 44938.0}, {"date": "2024-11-13", "close": 8.91, "volume": 17788.0}, {"date": "2024-11-14", "close": 8.74, "volume": 15437.0}, {"date": "2024-11-15", "close": 8.88, "volume": 43142.0}, {"date": "2024-11-18", "close": 8.82, "volume": 55191.0}, {"date": "2024-11-19", "close": 8.97, "volume": 62035.0}, {"date": "2024-11-20", "close": 9.0, "volume": 44485.0}, {"date": "2024-11-21", "close": 9.01, "volume": 46554.0}, {"date": "2024-11-22", "close": 8.98, "volume": 78126.0}, {"date": "2024-11-25", "close": 8.88, "volume": 26005.0}, {"date": "2024-11-26", "close": 8.86, "volume": 18691.0}, {"date": "2024-11-27", "close": 8.87, "volume": 27420.0}, {"date": "2024-11-29", "close": 8.83, "volume": 13311.0}, {"date": "2024-12-02", "close": 8.84, "volume": 38311.0}, {"date": "2024-12-03", "close": 8.77, "volume": 65327.0}, {"date": "2024-12-04", "close": 8.83, "volume": 20159.0}, {"date": "2024-12-05", "close": 8.7, "volume": 35391.0}, {"date": "2024-12-06", "close": 8.51, "volume": 23578.0}, {"date": "2024-12-09", "close": 8.48, "volume": 35811.0}, {"date": "2024-12-10", "close": 8.4, "volume": 90463.0}, {"date": "2024-12-11", "close": 8.36, "volume": 24709.0}, {"date": "2024-12-12", "close": 8.32, "volume": 18212.0}, {"date": "2024-12-13", "close": 8.36, "volume": 13934.0}, {"date": "2024-12-16", "close": 8.55, "volume": 22227.0}, {"date": "2024-12-17", "close": 8.46, "volume": 22983.0}, {"date": "2024-12-18", "close": 8.3, "volume": 492799.0}, {"date": "2024-12-19", "close": 8.39, "volume": 240718.0}, {"date": "2024-12-20", "close": 8.47, "volume": 49065.0}, {"date": "2024-12-23", "close": 8.34, "volume": 17209.0}, {"date": "2024-12-24", "close": 8.46, "volume": 8220.0}, {"date": "2024-12-26", "close": 8.44, "volume": 20092.0}, {"date": "2024-12-27", "close": 8.38, "volume": 15477.0}, {"date": "2024-12-30", "close": 8.46, "volume": 14360.0}, {"date": "2024-12-31", "close": 8.37, "volume": 20855.0}, {"date": "2025-01-02", "close": 8.21, "volume": 13416.0}, {"date": "2025-01-03", "close": 8.18, "volume": 23071.0}, {"date": "2025-01-06", "close": 8.01, "volume": 35104.0}, {"date": "2025-01-07", "close": 8.02, "volume": 31465.0}, {"date": "2025-01-08", "close": 8.06, "volume": 23937.0}, {"date": "2025-01-10", "close": 8.01, "volume": 65948.0}, {"date": "2025-01-13", "close": 8.05, "volume": 22200.0}, {"date": "2025-01-14", "close": 8.1, "volume": 33293.0}, {"date": "2025-01-15", "close": 8.31, "volume": 15845.0}, {"date": "2025-01-16", "close": 8.21, "volume": 30318.0}, {"date": "2025-01-17", "close": 8.16, "volume": 19695.0}, {"date": "2025-01-21", "close": 8.11, "volume": 19736.0}, {"date": "2025-01-22", "close": 7.98, "volume": 38182.0}, {"date": "2025-01-23", "close": 7.95, "volume": 54056.0}, {"date": "2025-01-24", "close": 7.99, "volume": 31955.0}, {"date": "2025-01-27", "close": 7.89, "volume": 29669.0}, {"date": "2025-01-28", "close": 8.13, "volume": 48111.0}, {"date": "2025-01-29", "close": 8.23, "volume": 18390.0}, {"date": "2025-01-30", "close": 8.25, "volume": 19323.0}, {"date": "2025-01-31", "close": 8.1, "volume": 70274.0}, {"date": "2025-02-03", "close": 7.99, "volume": 33261.0}, {"date": "2025-02-04", "close": 7.94, "volume": 15469.0}, {"date": "2025-02-05", "close": 8.05, "volume": 8717.0}, {"date": "2025-02-06", "close": 8.03, "volume": 11825.0}, {"date": "2025-02-07", "close": 8.02, "volume": 21662.0}, {"date": "2025-02-10", "close": 8.03, "volume": 11226.0}, {"date": "2025-02-11", "close": 7.96, "volume": 16632.0}, {"date": "2025-02-12", "close": 7.77, "volume": 18496.0}, {"date": "2025-02-13", "close": 7.9, "volume": 16487.0}, {"date": "2025-02-14", "close": 7.87, "volume": 14301.0}, {"date": "2025-02-18", "close": 7.88, "volume": 25349.0}, {"date": "2025-02-19", "close": 7.89, "volume": 18457.0}, {"date": "2025-02-20", "close": 7.67, "volume": 12301.0}, {"date": "2025-02-21", "close": 7.66, "volume": 23136.0}, {"date": "2025-02-24", "close": 7.83, "volume": 40671.0}, {"date": "2025-02-25", "close": 8.0, "volume": 84256.0}, {"date": "2025-02-26", "close": 7.78, "volume": 7839.0}, {"date": "2025-02-27", "close": 7.66, "volume": 22679.0}, {"date": "2025-02-28", "close": 7.77, "volume": 19152.0}, {"date": "2025-03-03", "close": 7.84, "volume": 32293.0}, {"date": "2025-03-04", "close": 7.57, "volume": 28647.0}, {"date": "2025-03-05", "close": 7.54, "volume": 21098.0}, {"date": "2025-03-06", "close": 7.48, "volume": 15699.0}, {"date": "2025-03-07", "close": 7.46, "volume": 18323.0}, {"date": "2025-03-10", "close": 7.37, "volume": 18134.0}, {"date": "2025-03-11", "close": 7.8, "volume": 29072.0}, {"date": "2025-03-12", "close": 7.81, "volume": 23874.0}, {"date": "2025-03-13", "close": 7.43, "volume": 40182.0}, {"date": "2025-03-14", "close": 7.29, "volume": 39470.0}, {"date": "2025-03-17", "close": 7.6, "volume": 129639.0}, {"date": "2025-03-18", "close": 7.58, "volume": 37345.0}, {"date": "2025-03-19", "close": 7.53, "volume": 14699.0}, {"date": "2025-03-20", "close": 7.41, "volume": 14269.0}, {"date": "2025-03-21", "close": 7.88, "volume": 58490.0}, {"date": "2025-03-24", "close": 7.97, "volume": 68176.0}, {"date": "2025-03-25", "close": 7.71, "volume": 19916.0}, {"date": "2025-03-26", "close": 7.96, "volume": 1064535.0}, {"date": "2025-03-27", "close": 8.0, "volume": 42190.0}, {"date": "2025-03-28", "close": 8.05, "volume": 146539.0}, {"date": "2025-03-31", "close": 7.92, "volume": 60818.0}, {"date": "2025-04-01", "close": 7.97, "volume": 194856.0}, {"date": "2025-04-02", "close": 7.95, "volume": 38148.0}, {"date": "2025-04-03", "close": 7.71, "volume": 55986.0}, {"date": "2025-04-04", "close": 7.57, "volume": 71989.0}, {"date": "2025-04-07", "close": 7.68, "volume": 61068.0}, {"date": "2025-04-08", "close": 7.72, "volume": 57974.0}, {"date": "2025-04-09", "close": 8.11, "volume": 62675.0}, {"date": "2025-04-10", "close": 7.98, "volume": 33963.0}, {"date": "2025-04-11", "close": 7.89, "volume": 24077.0}, {"date": "2025-04-14", "close": 7.95, "volume": 36472.0}, {"date": "2025-04-15", "close": 7.97, "volume": 29869.0}, {"date": "2025-04-16", "close": 8.05, "volume": 28729.0}, {"date": "2025-04-17", "close": 8.09, "volume": 25431.0}, {"date": "2025-04-21", "close": 7.93, "volume": 17569.0}, {"date": "2025-04-22", "close": 8.24, "volume": 23245.0}, {"date": "2025-04-23", "close": 8.16, "volume": 31172.0}, {"date": "2025-04-24", "close": 8.45, "volume": 55185.0}, {"date": "2025-04-25", "close": 8.28, "volume": 24827.0}, {"date": "2025-04-28", "close": 8.35, "volume": 40921.0}, {"date": "2025-04-29", "close": 8.52, "volume": 20595.0}, {"date": "2025-04-30", "close": 8.65, "volume": 30818.0}, {"date": "2025-05-01", "close": 8.44, "volume": 24266.0}, {"date": "2025-05-02", "close": 8.84, "volume": 29056.0}, {"date": "2025-05-05", "close": 8.93, "volume": 20214.0}, {"date": "2025-05-06", "close": 8.95, "volume": 23317.0}, {"date": "2025-05-07", "close": 9.0, "volume": 29942.0}, {"date": "2025-05-08", "close": 8.89, "volume": 25586.0}, {"date": "2025-05-09", "close": 9.0, "volume": 18139.0}, {"date": "2025-05-12", "close": 9.05, "volume": 31113.0}, {"date": "2025-05-13", "close": 9.34, "volume": 47614.0}, {"date": "2025-05-14", "close": 9.3, "volume": 26667.0}, {"date": "2025-05-15", "close": 10.46, "volume": 73244.0}, {"date": "2025-05-16", "close": 10.3, "volume": 116585.0}, {"date": "2025-05-19", "close": 10.4, "volume": 25670.0}, {"date": "2025-05-20", "close": 11.23, "volume": 90128.0}, {"date": "2025-05-21", "close": 11.34, "volume": 115034.0}, {"date": "2025-05-22", "close": 11.3, "volume": 62285.0}, {"date": "2025-05-23", "close": 11.83, "volume": 45893.0}, {"date": "2025-05-27", "close": 12.48, "volume": 142547.0}, {"date": "2025-05-28", "close": 12.56, "volume": 94725.0}, {"date": "2025-05-29", "close": 12.99, "volume": 61002.0}, {"date": "2025-05-30", "close": 12.86, "volume": 47248.0}, {"date": "2025-06-02", "close": 12.6, "volume": 53209.0}, {"date": "2025-06-03", "close": 13.01, "volume": 114963.0}, {"date": "2025-06-04", "close": 12.94, "volume": 43033.0}, {"date": "2025-06-05", "close": 13.06, "volume": 36932.0}, {"date": "2025-06-06", "close": 13.33, "volume": 50989.0}, {"date": "2025-06-09", "close": 13.6, "volume": 44401.0}, {"date": "2025-06-10", "close": 13.97, "volume": 53975.0}, {"date": "2025-06-11", "close": 13.84, "volume": 53200.0}, {"date": "2025-06-12", "close": 13.87, "volume": 58250.0}, {"date": "2025-06-13", "close": 13.6, "volume": 42109.0}, {"date": "2025-06-16", "close": 13.77, "volume": 24294.0}, {"date": "2025-06-17", "close": 13.87, "volume": 47363.0}, {"date": "2025-06-18", "close": 13.98, "volume": 58014.0}, {"date": "2025-06-20", "close": 14.05, "volume": 100433.0}, {"date": "2025-06-23", "close": 13.42, "volume": 88206.0}, {"date": "2025-06-24", "close": 13.72, "volume": 52037.0}, {"date": "2025-06-25", "close": 13.35, "volume": 103729.0}, {"date": "2025-06-26", "close": 14.32, "volume": 51826.0}, {"date": "2025-06-27", "close": 14.0, "volume": 847576.0}, {"date": "2025-06-30", "close": 13.54, "volume": 108901.0}, {"date": "2025-07-01", "close": 14.08, "volume": 70991.0}, {"date": "2025-07-02", "close": 15.22, "volume": 104908.0}, {"date": "2025-07-03", "close": 16.57, "volume": 103710.0}, {"date": "2025-07-07", "close": 16.2, "volume": 130036.0}, {"date": "2025-07-08", "close": 15.25, "volume": 135483.0}, {"date": "2025-07-09", "close": 14.76, "volume": 190020.0}, {"date": "2025-07-10", "close": 14.54, "volume": 59924.0}, {"date": "2025-07-11", "close": 14.59, "volume": 57206.0}, {"date": "2025-07-14", "close": 14.38, "volume": 34000.0}, {"date": "2025-07-15", "close": 14.11, "volume": 59440.0}, {"date": "2025-07-16", "close": 14.31, "volume": 37135.0}, {"date": "2025-07-17", "close": 14.55, "volume": 68369.0}, {"date": "2025-07-18", "close": 14.32, "volume": 38672.0}, {"date": "2025-07-21", "close": 14.13, "volume": 37659.0}, {"date": "2025-07-22", "close": 14.43, "volume": 57652.0}, {"date": "2025-07-23", "close": 14.54, "volume": 31123.0}, {"date": "2025-07-24", "close": 14.4, "volume": 20412.0}, {"date": "2025-07-25", "close": 14.57, "volume": 16904.0}, {"date": "2025-07-28", "close": 14.43, "volume": 44925.0}, {"date": "2025-07-29", "close": 14.37, "volume": 52418.0}, {"date": "2025-07-30", "close": 13.93, "volume": 48676.0}, {"date": "2025-07-31", "close": 13.98, "volume": 43903.0}, {"date": "2025-08-01", "close": 13.36, "volume": 71653.0}, {"date": "2025-08-04", "close": 13.85, "volume": 45346.0}, {"date": "2025-08-05", "close": 14.07, "volume": 93857.0}, {"date": "2025-08-06", "close": 14.51, "volume": 40774.0}, {"date": "2025-08-07", "close": 13.9, "volume": 67597.0}, {"date": "2025-08-08", "close": 13.52, "volume": 48980.0}, {"date": "2025-08-11", "close": 13.59, "volume": 53796.0}, {"date": "2025-08-12", "close": 13.82, "volume": 60453.0}, {"date": "2025-08-13", "close": 14.23, "volume": 32848.0}, {"date": "2025-08-14", "close": 13.71, "volume": 38057.0}, {"date": "2025-08-15", "close": 13.92, "volume": 32225.0}, {"date": "2025-08-18", "close": 14.1, "volume": 170639.0}, {"date": "2025-08-19", "close": 14.17, "volume": 61056.0}, {"date": "2025-08-20", "close": 13.89, "volume": 118643.0}, {"date": "2025-08-21", "close": 14.07, "volume": 105159.0}, {"date": "2025-08-22", "close": 14.12, "volume": 195598.0}, {"date": "2025-08-25", "close": 14.01, "volume": 49469.0}, {"date": "2025-08-26", "close": 14.09, "volume": 26873.0}, {"date": "2025-08-27", "close": 14.17, "volume": 49008.0}, {"date": "2025-08-28", "close": 14.47, "volume": 47268.0}, {"date": "2025-08-29", "close": 14.35, "volume": 43215.0}, {"date": "2025-09-02", "close": 14.02, "volume": 104498.0}, {"date": "2025-09-03", "close": 14.01, "volume": 31137.0}, {"date": "2025-09-04", "close": 14.25, "volume": 44875.0}, {"date": "2025-09-05", "close": 14.03, "volume": 68544.0}, {"date": "2025-09-08", "close": 14.4, "volume": 101075.0}, {"date": "2025-09-09", "close": 14.34, "volume": 41965.0}, {"date": "2025-09-10", "close": 14.08, "volume": 35361.0}, {"date": "2025-09-11", "close": 14.4, "volume": 41488.0}, {"date": "2025-09-12", "close": 14.34, "volume": 39367.0}, {"date": "2025-09-15", "close": 14.28, "volume": 37596.0}, {"date": "2025-09-16", "close": 14.34, "volume": 72317.0}, {"date": "2025-09-17", "close": 14.37, "volume": 170186.0}, {"date": "2025-09-18", "close": 14.53, "volume": 70705.0}, {"date": "2025-09-19", "close": 14.43, "volume": 423590.0}, {"date": "2025-09-22", "close": 14.32, "volume": 67407.0}, {"date": "2025-09-23", "close": 14.39, "volume": 52541.0}, {"date": "2025-09-24", "close": 14.17, "volume": 27830.0}, {"date": "2025-09-25", "close": 14.17, "volume": 79967.0}, {"date": "2025-09-26", "close": 14.57, "volume": 41669.0}, {"date": "2025-09-29", "close": 14.58, "volume": 42979.0}, {"date": "2025-09-30", "close": 14.62, "volume": 47683.0}, {"date": "2025-10-01", "close": 14.24, "volume": 34370.0}, {"date": "2025-10-02", "close": 14.56, "volume": 49084.0}, {"date": "2025-10-03", "close": 14.7, "volume": 51135.0}, {"date": "2025-10-06", "close": 14.44, "volume": 37524.0}, {"date": "2025-10-07", "close": 14.85, "volume": 58898.0}, {"date": "2025-10-08", "close": 15.07, "volume": 49581.0}, {"date": "2025-10-09", "close": 15.05, "volume": 40104.0}, {"date": "2025-10-10", "close": 15.15, "volume": 57696.0}, {"date": "2025-10-13", "close": 16.13, "volume": 182368.0}, {"date": "2025-10-14", "close": 15.77, "volume": 66705.0}, {"date": "2025-10-15", "close": 15.9, "volume": 82006.0}, {"date": "2025-10-16", "close": 15.23, "volume": 73156.0}, {"date": "2025-10-17", "close": 14.58, "volume": 102382.0}, {"date": "2025-10-20", "close": 14.71, "volume": 54308.0}, {"date": "2025-10-21", "close": 14.65, "volume": 52720.0}, {"date": "2025-10-22", "close": 14.73, "volume": 65442.0}, {"date": "2025-10-23", "close": 15.0, "volume": 60112.0}, {"date": "2025-10-24", "close": 14.68, "volume": 43645.0}, {"date": "2025-10-27", "close": 14.7, "volume": 114333.0}, {"date": "2025-10-28", "close": 14.65, "volume": 63549.0}, {"date": "2025-10-29", "close": 14.3, "volume": 52429.0}, {"date": "2025-10-30", "close": 13.92, "volume": 37086.0}, {"date": "2025-10-31", "close": 14.24, "volume": 39305.0}, {"date": "2025-11-03", "close": 14.14, "volume": 40406.0}, {"date": "2025-11-04", "close": 14.05, "volume": 35887.0}, {"date": "2025-11-05", "close": 14.63, "volume": 53144.0}, {"date": "2025-11-06", "close": 14.6, "volume": 59057.0}, {"date": "2025-11-07", "close": 13.02, "volume": 260910.0}, {"date": "2025-11-10", "close": 13.46, "volume": 157378.0}, {"date": "2025-11-11", "close": 12.9, "volume": 54719.0}, {"date": "2025-11-12", "close": 12.74, "volume": 71857.0}, {"date": "2025-11-13", "close": 12.76, "volume": 76377.0}, {"date": "2025-11-14", "close": 12.63, "volume": 39956.0}, {"date": "2025-11-17", "close": 12.52, "volume": 33303.0}, {"date": "2025-11-18", "close": 12.93, "volume": 41197.0}, {"date": "2025-11-19", "close": 12.37, "volume": 34338.0}, {"date": "2025-11-20", "close": 12.58, "volume": 54239.0}, {"date": "2025-11-21", "close": 12.9, "volume": 123384.0}, {"date": "2025-11-24", "close": 12.78, "volume": 41793.0}, {"date": "2025-11-25", "close": 12.99, "volume": 46941.0}, {"date": "2025-11-26", "close": 12.94, "volume": 38300.0}, {"date": "2025-11-28", "close": 13.0, "volume": 38224.0}, {"date": "2025-12-01", "close": 12.83, "volume": 44381.0}, {"date": "2025-12-02", "close": 12.71, "volume": 26626.0}, {"date": "2025-12-03", "close": 12.77, "volume": 60552.0}, {"date": "2025-12-04", "close": 12.74, "volume": 25424.0}, {"date": "2025-12-05", "close": 12.69, "volume": 23533.0}, {"date": "2025-12-08", "close": 12.79, "volume": 88796.0}, {"date": "2025-12-09", "close": 12.65, "volume": 101604.0}, {"date": "2025-12-10", "close": 12.6, "volume": 91930.0}, {"date": "2025-12-11", "close": 12.72, "volume": 214252.0}, {"date": "2025-12-12", "close": 12.73, "volume": 61553.0}, {"date": "2025-12-15", "close": 12.8, "volume": 77853.0}, {"date": "2025-12-16", "close": 12.71, "volume": 58971.0}, {"date": "2025-12-17", "close": 12.3, "volume": 65835.0}, {"date": "2025-12-18", "close": 12.65, "volume": 51292.0}, {"date": "2025-12-19", "close": 12.8, "volume": 97869.0}, {"date": "2025-12-22", "close": 13.9, "volume": 120672.0}, {"date": "2025-12-23", "close": 13.28, "volume": 101477.0}, {"date": "2025-12-24", "close": 13.61, "volume": 59007.0}, {"date": "2025-12-26", "close": 13.9, "volume": 49546.0}, {"date": "2025-12-29", "close": 13.62, "volume": 68861.0}, {"date": "2025-12-30", "close": 13.78, "volume": 66660.0}, {"date": "2025-12-31", "close": 13.45, "volume": 79556.0}, {"date": "2026-01-02", "close": 11.8, "volume": 111203.0}, {"date": "2026-01-05", "close": 12.32, "volume": 166843.0}, {"date": "2026-01-06", "close": 12.47, "volume": 133761.0}, {"date": "2026-01-07", "close": 12.41, "volume": 173200.0}, {"date": "2026-01-08", "close": 12.33, "volume": 115818.0}, {"date": "2026-01-09", "close": 12.56, "volume": 145981.0}, {"date": "2026-01-12", "close": 13.28, "volume": 119531.0}, {"date": "2026-01-13", "close": 12.99, "volume": 76629.0}, {"date": "2026-01-14", "close": 13.28, "volume": 110445.0}, {"date": "2026-01-15", "close": 13.26, "volume": 73676.0}, {"date": "2026-01-16", "close": 13.17, "volume": 61943.0}, {"date": "2026-01-20", "close": 13.12, "volume": 89559.0}, {"date": "2026-01-21", "close": 13.5, "volume": 76066.0}, {"date": "2026-01-22", "close": 13.39, "volume": 78122.0}, {"date": "2026-01-23", "close": 13.19, "volume": 46494.0}, {"date": "2026-01-26", "close": 13.37, "volume": 52933.0}, {"date": "2026-01-27", "close": 13.35, "volume": 25508.0}, {"date": "2026-01-28", "close": 13.26, "volume": 67604.0}, {"date": "2026-01-29", "close": 13.43, "volume": 23947.0}, {"date": "2026-01-30", "close": 13.42, "volume": 78917.0}, {"date": "2026-02-02", "close": 13.61, "volume": 100971.0}, {"date": "2026-02-03", "close": 13.51, "volume": 66985.0}, {"date": "2026-02-04", "close": 13.23, "volume": 67899.0}, {"date": "2026-02-05", "close": 13.01, "volume": 92033.0}, {"date": "2026-02-06", "close": 13.19, "volume": 88693.0}, {"date": "2026-02-09", "close": 13.0, "volume": 60535.0}, {"date": "2026-02-10", "close": 12.96, "volume": 53114.0}, {"date": "2026-02-11", "close": 12.93, "volume": 62751.0}, {"date": "2026-02-12", "close": 12.7, "volume": 199943.0}, {"date": "2026-02-13", "close": 12.23, "volume": 95823.0}, {"date": "2026-02-17", "close": 12.08, "volume": 52247.0}, {"date": "2026-02-18", "close": 12.34, "volume": 48092.0}, {"date": "2026-02-19", "close": 12.36, "volume": 43219.0}, {"date": "2026-02-20", "close": 12.47, "volume": 46797.0}, {"date": "2026-02-23", "close": 11.95, "volume": 94340.0}, {"date": "2026-02-24", "close": 12.2, "volume": 24848.0}, {"date": "2026-02-25", "close": 12.41, "volume": 45152.0}, {"date": "2026-02-26", "close": 12.48, "volume": 41394.0}, {"date": "2026-02-27", "close": 12.24, "volume": 68657.0}, {"date": "2026-03-02", "close": 12.33, "volume": 65535.0}, {"date": "2026-03-03", "close": 12.12, "volume": 109859.0}, {"date": "2026-03-04", "close": 11.79, "volume": 62950.0}, {"date": "2026-03-05", "close": 11.45, "volume": 70681.0}, {"date": "2026-03-06", "close": 11.51, "volume": 144350.0}, {"date": "2026-03-09", "close": 11.21, "volume": 56852.0}, {"date": "2026-03-10", "close": 11.26, "volume": 38750.0}, {"date": "2026-03-11", "close": 11.0, "volume": 77910.0}, {"date": "2026-03-12", "close": 10.96, "volume": 61955.0}, {"date": "2026-03-13", "close": 10.38, "volume": 84205.0}, {"date": "2026-03-16", "close": 10.69, "volume": 91328.0}, {"date": "2026-03-17", "close": 11.02, "volume": 127170.0}, {"date": "2026-03-18", "close": 10.74, "volume": 151036.0}, {"date": "2026-03-19", "close": 10.22, "volume": 162833.0}, {"date": "2026-03-20", "close": 10.0, "volume": 165844.0}, {"date": "2026-03-23", "close": 10.39, "volume": 116938.0}, {"date": "2026-03-24", "close": 9.95, "volume": 104193.0}, {"date": "2026-03-25", "close": 10.11, "volume": 71580.0}, {"date": "2026-03-26", "close": 10.19, "volume": 71918.0}, {"date": "2026-03-27", "close": 9.91, "volume": 55548.0}, {"date": "2026-03-30", "close": 10.26, "volume": 62000.0}, {"date": "2026-03-31", "close": 10.43, "volume": 79994.0}, {"date": "2026-04-01", "close": 10.44, "volume": 38975.0}, {"date": "2026-04-02", "close": 10.49, "volume": 46683.0}, {"date": "2026-04-06", "close": 10.74, "volume": 81607.0}, {"date": "2026-04-07", "close": 11.13, "volume": 117946.0}, {"date": "2026-04-08", "close": 11.6, "volume": 192379.0}, {"date": "2026-04-09", "close": 11.53, "volume": 101770.0}, {"date": "2026-04-10", "close": 11.36, "volume": 61100.0}, {"date": "2026-04-13", "close": 11.87, "volume": 150586.0}, {"date": "2026-04-14", "close": 11.96, "volume": 189311.0}, {"date": "2026-04-15", "close": 11.84, "volume": 86500.0}, {"date": "2026-04-16", "close": 11.72, "volume": 54257.0}, {"date": "2026-04-17", "close": 11.97, "volume": 109319.0}, {"date": "2026-04-20", "close": 11.8, "volume": 34915.0}, {"date": "2026-04-21", "close": 11.61, "volume": 39514.0}, {"date": "2026-04-22", "close": 11.8, "volume": 37968.0}, {"date": "2026-04-23", "close": 11.66, "volume": 64631.0}, {"date": "2026-04-24", "close": 11.8, "volume": 57973.0}, {"date": "2026-04-27", "close": 11.71, "volume": 141531.0}, {"date": "2026-04-28", "close": 11.57, "volume": 37671.0}, {"date": "2026-04-29", "close": 11.13, "volume": 89037.0}, {"date": "2026-04-30", "close": 10.76, "volume": 91153.0}, {"date": "2026-05-01", "close": 10.7, "volume": 72145.0}, {"date": "2026-05-04", "close": 10.25, "volume": 78534.0}, {"date": "2026-05-05", "close": 10.55, "volume": 41236.0}, {"date": "2026-05-06", "close": 10.62, "volume": 35126.0}, {"date": "2026-05-07", "close": 10.7, "volume": 58289.0}, {"date": "2026-05-08", "close": 11.8, "volume": 99636.0}, {"date": "2026-05-11", "close": 11.48, "volume": 35846.0}, {"date": "2026-05-12", "close": 11.38, "volume": 57476.0}, {"date": "2026-05-13", "close": 11.19, "volume": 35104.0}, {"date": "2026-05-14", "close": 10.96, "volume": 53294.0}, {"date": "2026-05-15", "close": 10.76, "volume": 46401.0}, {"date": "2026-05-18", "close": 10.73, "volume": 46460.0}, {"date": "2026-05-19", "close": 10.44, "volume": 115109.0}, {"date": "2026-05-20", "close": 10.24, "volume": 61478.0}, {"date": "2026-05-21", "close": 10.23, "volume": 64890.0}, {"date": "2026-05-22", "close": 10.06, "volume": 40496.0}, {"date": "2026-05-26", "close": 10.02, "volume": 88621.0}, {"date": "2026-05-27", "close": 9.99, "volume": 36009.0}, {"date": "2026-05-28", "close": 9.96, "volume": 96968.0}, {"date": "2026-05-29", "close": 9.99, "volume": 169759.0}, {"date": "2026-06-01", "close": 10.0, "volume": 62226.0}, {"date": "2026-06-02", "close": 10.17, "volume": 45616.0}, {"date": "2026-06-03", "close": 9.85, "volume": 84021.0}, {"date": "2026-06-04", "close": 10.09, "volume": 26903.0}, {"date": "2026-06-05", "close": 10.12, "volume": 33228.0}, {"date": "2026-06-08", "close": 10.14, "volume": 34350.0}, {"date": "2026-06-09", "close": 10.28, "volume": 29452.0}, {"date": "2026-06-10", "close": 10.23, "volume": 60717.0}, {"date": "2026-06-11", "close": 10.36, "volume": 26543.0}, {"date": "2026-06-12", "close": 10.43, "volume": 29015.0}, {"date": "2026-06-15", "close": 10.42, "volume": 32459.0}, {"date": "2026-06-16", "close": 10.48, "volume": 50116.0}, {"date": "2026-06-17", "close": 10.3, "volume": 30395.0}, {"date": "2026-06-18", "close": 10.55, "volume": 101510.0}, {"date": "2026-06-22", "close": 10.43, "volume": 58044.0}, {"date": "2026-06-23", "close": 10.55, "volume": 44872.0}, {"date": "2026-06-24", "close": 10.59, "volume": 86143.0}, {"date": "2026-06-25", "close": 9.98, "volume": 82442.0}, {"date": "2026-06-26", "close": 10.5, "volume": 437298.0}, {"date": "2026-06-29", "close": 10.31, "volume": 50289.0}, {"date": "2026-06-30", "close": 10.42, "volume": 49177.0}, {"date": "2026-07-01", "close": 10.44, "volume": 65146.0}, {"date": "2026-07-02", "close": 10.5, "volume": 82950.0}, {"date": "2026-07-06", "close": 10.48, "volume": 81195.0}, {"date": "2026-07-07", "close": 10.16, "volume": 52513.0}, {"date": "2026-07-08", "close": 9.99, "volume": 45625.0}, {"date": "2026-07-09", "close": 9.99, "volume": 72859.0}, {"date": "2026-07-10", "close": 9.96, "volume": 58393.0}, {"date": "2026-07-13", "close": 9.76, "volume": 55196.0}, {"date": "2026-07-14", "close": 9.76, "volume": 83507.0}, {"date": "2026-07-15", "close": 9.58, "volume": 88423.0}, {"date": "2026-07-16", "close": 9.65, "volume": 42514.0}, {"date": "2026-07-17", "close": 9.65, "volume": 47512.0}, {"date": "2026-07-20", "close": 9.48, "volume": 64773.0}, {"date": "2026-07-21", "close": 9.3, "volume": 85213.0}, {"date": "2026-07-22", "close": 8.99, "volume": 82682.0}, {"date": "2026-07-23", "close": 8.61, "volume": 143710.0}, {"date": "2026-07-24", "close": 8.7, "volume": 81399.0}, {"date": "2026-07-27", "close": 9.25, "volume": 50483.0}, {"date": "2026-07-28", "close": 9.26, "volume": 44723.0}, {"date": "2026-07-29", "close": 8.87, "volume": 65931.0}, {"date": "2026-07-30", "close": 8.94, "volume": 44031.0}, {"date": "2026-07-31", "close": 8.91, "volume": 47194.0}, {"date": "2026-08-03", "close": 9.25, "volume": 76048.0}, {"date": "2026-08-04", "close": 9.28, "volume": 61294.0}, {"date": "2026-08-05", "close": 9.16, "volume": 63245.0}, {"date": "2026-08-06", "close": 9.08, "volume": 42443.0}, {"date": "2026-08-07", "close": 10.24, "volume": 114003.0}, {"date": "2026-08-10", "close": 10.04, "volume": 81482.0}, {"date": "2026-08-11", "close": 9.84, "volume": 31029.0}, {"date": "2026-08-12", "close": 9.74, "volume": 39357.0}, {"date": "2026-08-13", "close": 9.88, "volume": 154597.0}, {"date": "2026-08-14", "close": 9.94, "volume": 41154.0}, {"date": "2026-08-17", "close": 9.82, "volume": 101203.0}, {"date": "2026-08-18", "close": 9.79, "volume": 41000.0}, {"date": "2026-08-19", "close": 9.89, "volume": 50026.0}, {"date": "2026-08-20", "close": 10.03, "volume": 120633.0}, {"date": "2026-08-21", "close": 10.42, "volume": 71283.0}, {"date": "2026-08-24", "close": 10.65, "volume": 32847.0}, {"date": "2026-08-25", "close": 10.52, "volume": 22672.0}, {"date": "2026-08-26", "close": 10.16, "volume": 39494.0}, {"date": "2026-08-27", "close": 10.02, "volume": 34554.0}, {"date": "2026-08-28", "close": 10.24, "volume": 45585.0}, {"date": "2026-08-31", "close": 10.31, "volume": 32540.0}, {"date": "2026-09-01", "close": 10.09, "volume": 39620.0}, {"date": "2026-09-02", "close": 10.0, "volume": 34263.0}, {"date": "2026-09-03", "close": 10.08, "volume": 27668.0}, {"date": "2026-09-04", "close": 10.32, "volume": 25532.0}, {"date": "2026-09-08", "close": 9.83, "volume": 61937.0}, {"date": "2026-09-09", "close": 9.65, "volume": 31169.0}, {"date": "2026-09-10", "close": 9.62, "volume": 31229.0}, {"date": "2026-09-11", "close": 9.59, "volume": 33002.0}, {"date": "2026-09-14", "close": 9.86, "volume": 33828.0}, {"date": "2026-09-15", "close": 9.75, "volume": 33324.0}, {"date": "2026-09-16", "close": 9.68, "volume": 38507.0}, {"date": "2026-09-17", "close": 9.67, "volume": 17015.0}, {"date": "2026-09-18", "close": 9.66, "volume": 79665.0}, {"date": "2026-09-21", "close": 9.79, "volume": 27029.0}, {"date": "2026-09-22", "close": 9.5, "volume": 78165.0}, {"date": "2026-09-23", "close": 9.09, "volume": 82350.0}, {"date": "2026-09-24", "close": 9.15, "volume": 33994.0}, {"date": "2026-09-25", "close": 9.03, "volume": 31626.0}, {"date": "2026-09-28", "close": 9.2, "volume": 46026.0}, {"date": "2026-09-29", "close": 9.19, "volume": 26137.0}, {"date": "2026-09-30", "close": 9.5, "volume": 138506.0}, {"date": "2026-10-01", "close": 9.33, "volume": 32865.0}, {"date": "2026-10-02", "close": 9.43, "volume": 45554.0}, {"date": "2026-10-05", "close": 9.32, "volume": 39619.0}, {"date": "2026-10-06", "close": 9.56, "volume": 36877.0}, {"date": "2026-10-07", "close": 9.44, "volume": 41807.0}, {"date": "2026-10-08", "close": 9.49, "volume": 41877.0}, {"date": "2026-10-09", "close": 9.4, "volume": 49126.0}, {"date": "2026-10-12", "close": 9.46, "volume": 27073.0}, {"date": "2026-10-13", "close": 9.51, "volume": 61709.0}, {"date": "2026-10-14", "close": 9.48, "volume": 37700.0}, {"date": "2026-10-15", "close": 9.71, "volume": 26186.0}], "refreshing": true}