{"ticker": "MDRR", "overview": {"cik": "1654595", "ticker": "MDRR", "name": "Medalist Diversified, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001808471-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001808471-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001808471-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001104659-26-105902", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001808471-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001808471-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001808471-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001104659-26-099225", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095898", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-090763", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-088128", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085800", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001104659-26-082898", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001104659-26-075174", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001104659-26-071826", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001104659-26-067494", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001808471-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001808471-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001808471-26-000007", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-15", "title": "Form ARS", "accession": "0001104659-26-061889", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-15", "title": "Proxy statement", "accession": "0001104659-26-061887", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060239", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001104659-26-055946", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-05", "title": "Form PRE 14A", "accession": "0001104659-26-055300", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-28", "title": "Form 10-K/A", "accession": "0001104659-26-050321", "price_sensitive": false}]}, "description": "Medalist Diversified, Inc. trades as MDRR on the NASDAQ and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 194 insider filings for the company, from November 2018 to September 2026. Across those, 15 insiders disclosed 127 open-market purchases totalling $12.30M against 6 sales totalling $6.40M. The most recent filing on record is dated 9 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 127, "buy_sum": 12301661.1962, "sell_n": 6, "sell_sum": 6399200.0, "net": 5902461.1962, "insiders": 15, "first_date": "2018-11-30", "last_date": "2026-09-09"}, "metrics": {"ticker": "MDRR", "has_prices": true, "as_of": "2026-09-18", "last": 11.33, "prev_close": 11.71, "change": -0.3800000000000008, "change_pct": -0.0324508966695133, "session_volume": 5810.0, "vwap_5": 11.65753754595361, "vwap_20": 11.849139242365753, "vwap_60": 11.932491893458646, "vwap_250": 12.09619326446161, "high_52w": 14.22, "low_52w": 10.21, "avg_volume_20": 10722.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001808471-26-000025", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 588.0, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The money boss buys $588 of MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000025/0001808471-26-000025-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "0001808471-26-000023", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3336.0, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO opens the wallet: $3K of MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000023/0001808471-26-000023-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001808471-26-000021", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 48.0, "score": 22.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MDRR lands $48 from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000021/0001808471-26-000021-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001808471-26-000017", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 120.0, "score": 23.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MDRR lands $120 from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000017/0001808471-26-000017-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0001808471-26-000015", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3105.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MDRR lands $3K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000015/0001808471-26-000015-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "0001808471-26-000013", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 862.5, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO opens the wallet: $862 of MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000013/0001808471-26-000013-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001808471-26-000011", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17088.8, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The money boss buys $17K of MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847126000011/0001808471-26-000011-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "0001808471-26-000009", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 832.5, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MDRR lands $832 from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847126000009/0001808471-26-000009-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001808471-26-000007", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5411.25, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MDRR lands $5K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847126000007/0001808471-26-000007-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001271775-26-000009", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Frank Kavanaugh", "who_key": "KAVANAUGH FRANK", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2272000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on MDRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177526000009/0001271775-26-000009-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288886}, {"id": "0001271775-26-000006", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Frank Kavanaugh", "who_key": "KAVANAUGH FRANK", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 600000.0, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO loads up: $600K into MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177526000006/0001271775-26-000006-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337846}, {"id": "0001808471-26-000004", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13613.2, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847126000004/0001808471-26-000004-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347926}, {"id": "0001271775-26-000004", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Frank Kavanaugh", "who_key": "KAVANAUGH FRANK", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3720000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on MDRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177526000004/0001271775-26-000004-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001808471-26-000002", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48480.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on MDRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847126000002/0001808471-26-000002-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401206}, {"id": "0001987676-26-000002", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Emanuel D. Neuman", "who_key": "Neuman Emanuel D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30299.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MDRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000198767626000002/0001987676-26-000002-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401206}, {"id": "0001271775-26-000002", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Frank Kavanaugh", "who_key": "KAVANAUGH FRANK", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 48480.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on MDRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177526000002/0001271775-26-000002-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401206}, {"id": "0001995487-26-000002", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "David Lunin", "who_key": "Lunin David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30299.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MDRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000199548726000002/0001995487-26-000002-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401206}, {"id": "0001758504-26-000002", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Neil P. Farmer", "who_key": "Farmer Neil P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30299.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MDRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000175850426000002/0001758504-26-000002-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401206}, {"id": "0002050634-26-000002", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Marc Carlson", "who_key": "Carlson Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24240.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MDRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000205063426000002/0002050634-26-000002-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401206}, {"id": "0001271775-25-000012", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Frank Kavanaugh", "who_key": "KAVANAUGH FRANK", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 33541.06, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177525000012/0001271775-25-000012-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468886}, {"id": "0001808471-25-000009", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5062.400000000001, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847125000009/0001808471-25-000009-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471766}, {"id": "0001271775-25-000010", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Frank Kavanaugh", "who_key": "KAVANAUGH FRANK", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1030000.0, "score": 64.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 3 buying MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177525000010/0001271775-25-000010-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471766}, {"id": "0001936183-25-000007", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Alfred Lee Finley", "who_key": "Finley Alfred Lee", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1500000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member offloads $1.5M of MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000193618325000007/0001936183-25-000007-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471766}, {"id": "0001271775-25-000008", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Frank Kavanaugh", "who_key": "KAVANAUGH FRANK", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 112026.89, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MDRR draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177525000008/0001271775-25-000008-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474646}, {"id": "0001808471-25-000007", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3382.54, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MDRR draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847125000007/0001808471-25-000007-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480406}, {"id": "0001808471-25-000005", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 787.65, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MDRR draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847125000005/0001808471-25-000005-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483286}, {"id": "0002050634-25-000003", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Marc Carlson", "who_key": "Carlson Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 270000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director sells $270K of MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000205063425000003/0002050634-25-000003-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0001271775-25-000005", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Frank Kavanaugh", "who_key": "KAVANAUGH FRANK", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 270000.0, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying MDRR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177525000005/0001271775-25-000005-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509206}, {"id": "0001271775-25-000003", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Frank Kavanaugh", "who_key": "KAVANAUGH FRANK", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 79136.84, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177525000003/0001271775-25-000003-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510646}, {"id": "0001808471-25-000003", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1579.5, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847125000003/0001808471-25-000003-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610006}], "recent_buys": [{"id": "0001808471-26-000025", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 588.0, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The money boss buys $588 of MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000025/0001808471-26-000025-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "0001808471-26-000023", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3336.0, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO opens the wallet: $3K of MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000023/0001808471-26-000023-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001808471-26-000021", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 48.0, "score": 22.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MDRR lands $48 from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000021/0001808471-26-000021-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001808471-26-000017", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 120.0, "score": 23.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MDRR lands $120 from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000017/0001808471-26-000017-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0001808471-26-000015", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3105.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MDRR lands $3K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000015/0001808471-26-000015-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "0001808471-26-000013", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 862.5, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO opens the wallet: $862 of MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000013/0001808471-26-000013-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001808471-26-000011", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17088.8, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The money boss buys $17K of MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847126000011/0001808471-26-000011-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "0001808471-26-000009", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 832.5, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MDRR lands $832 from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847126000009/0001808471-26-000009-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001808471-26-000007", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5411.25, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MDRR lands $5K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847126000007/0001808471-26-000007-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001271775-26-000006", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified, Inc.", "who": "Frank Kavanaugh", "who_key": "KAVANAUGH FRANK", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 600000.0, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO loads up: $600K into MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177526000006/0001271775-26-000006-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337846}, {"id": "0001808471-26-000004", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13613.2, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847126000004/0001808471-26-000004-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347926}, {"id": "0001271775-25-000012", "src": "INSIDERS", "ticker": "MDRR", "cik": "1654595", "company": "Medalist Diversified, Inc.", "company_raw": "Medalist Diversified REIT, Inc.", "who": "Frank Kavanaugh", "who_key": "KAVANAUGH FRANK", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 33541.06, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying MDRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177525000012/0001271775-25-000012-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468886}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Medalist Diversified, Inc. - Common Stock", "new_value": "Medalist Diversified, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001654595", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001654595", "applied": 1, "detected_at": "2026-10-26T02:16:24.953761"}]}, "key_people": [{"who": "Frank Kavanaugh", "who_key": "KAVANAUGH FRANK", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 7163028.5948, "sold": 0, "net": 7163028.5948, "trades": 35, "top_score": 78.9, "lean": "buying", "history": [{"action": "BUY", "amount": 600000.0, "date": "2026-03-13", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177526000006/0001271775-26-000006-index.htm"}, {"action": "BUY", "amount": 33541.06, "date": "2025-12-12", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177525000012/0001271775-25-000012-index.htm"}, {"action": "BUY", "amount": 1030000.0, "date": "2025-12-10", "score": 64.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177525000010/0001271775-25-000010-index.htm"}, {"action": "BUY", "amount": 112026.89, "date": "2025-12-08", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177525000008/0001271775-25-000008-index.htm"}, {"action": "BUY", "amount": 270000.0, "date": "2025-11-14", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177525000005/0001271775-25-000005-index.htm"}, {"action": "BUY", "amount": 79136.84, "date": "2025-11-13", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177525000003/0001271775-25-000003-index.htm"}, {"action": "BUY", "amount": 286214.601, "date": "2025-08-29", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925023309/0001415889-25-023309-index.htm"}, {"action": "BUY", "amount": 1750000.0, "date": "2025-08-29", "score": 78.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925023514/0001415889-25-023514-index.htm"}, {"action": "BUY", "amount": 105431.26000000001, "date": "2025-08-27", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925023114/0001415889-25-023114-index.htm"}, {"action": "BUY", "amount": 42325.72, "date": "2025-08-25", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925022947/0001415889-25-022947-index.htm"}, {"action": "BUY", "amount": 198131.1, "date": "2025-08-20", "score": 67.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925022481/0001415889-25-022481-index.htm"}, {"action": "BUY", "amount": 60490.979999999996, "date": "2025-08-15", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925022081/0001415889-25-022081-index.htm"}, {"action": "BUY", "amount": 47.0, "date": "2025-06-13", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925017794/0001415889-25-017794-index.htm"}, {"action": "BUY", "amount": 47000.0, "date": "2025-06-12", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925016926/0001415889-25-016926-index.htm"}, {"action": "BUY", "amount": 67925.0, "date": "2024-12-11", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924029562/0001415889-24-029562-index.htm"}, {"action": "BUY", "amount": 256965.345, "date": "2024-11-15", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924027040/0001415889-24-027040-index.htm"}, {"action": "BUY", "amount": 31393.6, "date": "2024-09-13", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924023423/0001415889-24-023423-index.htm"}, {"action": "BUY", "amount": 150698.39, "date": "2024-08-30", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924022672/0001415889-24-022672-index.htm"}, {"action": "BUY", "amount": 169486.54, "date": "2024-08-15", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924021467/0001415889-24-021467-index.htm"}, {"action": "BUY", "amount": 102069.39799999999, "date": "2024-06-14", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924017096/0001415889-24-017096-index.htm"}, {"action": "BUY", "amount": 44107.027200000004, "date": "2024-05-24", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924014443/0001415889-24-014443-index.htm"}, {"action": "BUY", "amount": 85481.2076, "date": "2024-05-23", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924014308/0001415889-24-014308-index.htm"}, {"action": "BUY", "amount": 5564.5375, "date": "2024-05-20", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924014053/0001415889-24-014053-index.htm"}, {"action": "BUY", "amount": 234640.63999999998, "date": "2024-05-17", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924013761/0001415889-24-013761-index.htm"}, {"action": "BUY", "amount": 7985.04, "date": "2024-03-19", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924014055/0001415889-24-014055-index.htm"}], "latest": {"action": "BUY", "amount": 600000.0, "date": "2026-03-13", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000127177526000006/0001271775-26-000006-index.htm"}}, {"who": "Birth-Related Neurological Injury Compensation Program Virginia", "who_key": "Virginia Birth-Related Neurological Injury Compensation Program", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3253533.6973, "sold": 0, "net": 3253533.6973, "trades": 2, "top_score": 56.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2003533.6972999999, "date": "2019-05-31", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000114420419030441/0001144204-19-030441-index.htm"}, {"action": "BUY", "amount": 1250000.0, "date": "2018-11-30", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000114420418063065/0001144204-18-063065-index.htm"}], "latest": {"action": "BUY", "amount": 2003533.6972999999, "date": "2019-05-31", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000114420419030441/0001144204-19-030441-index.htm"}}, {"who": "Ault Global Holdings, Inc.", "who_key": "Ault Global Holdings, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 14800.0, "sold": 2879200.0, "net": -2864400.0, "trades": 3, "top_score": 27.0, "lean": "selling", "history": [{"action": "SELL", "amount": 2723200.0, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000186431721000003/0001864317-21-000003-index.htm"}, {"action": "SELL", "amount": 156000.0, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000186431721000002/0001864317-21-000002-index.htm"}, {"action": "BUY", "amount": 14800.0, "date": "2021-05-11", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000132726121000004/0001327261-21-000004-index.htm"}], "latest": {"action": "SELL", "amount": 2723200.0, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000186431721000003/0001864317-21-000003-index.htm"}}, {"who": "Alfred Lee Finley", "who_key": "Finley Alfred Lee", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 901583.512, "sold": 1500000.0, "net": -598416.488, "trades": 8, "top_score": 42.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1500000.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000193618325000007/0001936183-25-000007-index.htm"}, {"action": "BUY", "amount": 41000.0, "date": "2022-10-19", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000106299322020998/0001062993-22-020998-index.htm"}, {"action": "BUY", "amount": 42226.0, "date": "2022-10-10", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000106299322020716/0001062993-22-020716-index.htm"}, {"action": "BUY", "amount": 127000.5, "date": "2022-09-26", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000106299322019947/0001062993-22-019947-index.htm"}, {"action": "BUY", "amount": 211102.188, "date": "2022-09-21", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000106299322019834/0001062993-22-019834-index.htm"}, {"action": "BUY", "amount": 44600.0, "date": "2022-08-11", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000106299322017843/0001062993-22-017843-index.htm"}, {"action": "BUY", "amount": 183290.736, "date": "2022-07-25", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000106299322016787/0001062993-22-016787-index.htm"}, {"action": "BUY", "amount": 252364.088, "date": "2022-05-20", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000106299322015747/0001062993-22-015747-index.htm"}], "latest": {"action": "SELL", "amount": 1500000.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000193618325000007/0001936183-25-000007-index.htm"}}, {"who": "Marc Carlson", "who_key": "Carlson Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1270000.0, "net": -1270000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 270000.0, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000205063425000003/0002050634-25-000003-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925023515/0001415889-25-023515-index.htm"}], "latest": {"action": "SELL", "amount": 270000.0, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000205063425000003/0002050634-25-000003-index.htm"}}, {"who": "Kory J. Kramer", "who_key": "Kramer Kory J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 750000.0, "net": -750000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 750000.0, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925023529/0001415889-25-023529-index.htm"}], "latest": {"action": "SELL", "amount": 750000.0, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925023529/0001415889-25-023529-index.htm"}}, {"who": "Charles Brent Winn Jr.", "who_key": "Winn Charles Brent Jr.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 543112.2959, "sold": 0, "net": 543112.2959, "trades": 48, "top_score": 52.2, "lean": "buying", "history": [{"action": "BUY", "amount": 588.0, "date": "2026-09-09", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000025/0001808471-26-000025-index.htm"}, {"action": "BUY", "amount": 3336.0, "date": "2026-09-08", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000023/0001808471-26-000023-index.htm"}, {"action": "BUY", "amount": 48.0, "date": "2026-09-03", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000021/0001808471-26-000021-index.htm"}, {"action": "BUY", "amount": 120.0, "date": "2026-08-31", "score": 23.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000017/0001808471-26-000017-index.htm"}, {"action": "BUY", "amount": 3105.0, "date": "2026-08-28", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000015/0001808471-26-000015-index.htm"}, {"action": "BUY", "amount": 862.5, "date": "2026-08-20", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000013/0001808471-26-000013-index.htm"}, {"action": "BUY", "amount": 17088.8, "date": "2026-05-22", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847126000011/0001808471-26-000011-index.htm"}, {"action": "BUY", "amount": 832.5, "date": "2026-05-21", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847126000009/0001808471-26-000009-index.htm"}, {"action": "BUY", "amount": 5411.25, "date": "2026-05-19", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847126000007/0001808471-26-000007-index.htm"}, {"action": "BUY", "amount": 13613.2, "date": "2026-03-06", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847126000004/0001808471-26-000004-index.htm"}, {"action": "BUY", "amount": 5062.400000000001, "date": "2025-12-10", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847125000009/0001808471-25-000009-index.htm"}, {"action": "BUY", "amount": 3382.54, "date": "2025-12-04", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847125000007/0001808471-25-000007-index.htm"}, {"action": "BUY", "amount": 787.65, "date": "2025-12-02", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847125000005/0001808471-25-000005-index.htm"}, {"action": "BUY", "amount": 1579.5, "date": "2025-09-05", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000180847125000003/0001808471-25-000003-index.htm"}, {"action": "BUY", "amount": 12025.441, "date": "2025-08-13", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925021635/0001415889-25-021635-index.htm"}, {"action": "BUY", "amount": 634.5, "date": "2025-05-28", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925014775/0001415889-25-014775-index.htm"}, {"action": "BUY", "amount": 740.25, "date": "2025-05-27", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925014675/0001415889-25-014675-index.htm"}, {"action": "BUY", "amount": 1139.75, "date": "2025-05-23", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925014563/0001415889-25-014563-index.htm"}, {"action": "BUY", "amount": 4535.5, "date": "2025-05-16", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925013532/0001415889-25-013532-index.htm"}, {"action": "BUY", "amount": 75000.0, "date": "2024-12-13", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924029566/0001415889-24-029566-index.htm"}, {"action": "BUY", "amount": 2430.0, "date": "2024-12-04", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924028353/0001415889-24-028353-index.htm"}, {"action": "BUY", "amount": 1822.5, "date": "2024-12-02", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924028011/0001415889-24-028011-index.htm"}, {"action": "BUY", "amount": 3645.0, "date": "2024-11-26", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924027776/0001415889-24-027776-index.htm"}, {"action": "BUY", "amount": 1580.25, "date": "2024-11-19", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924027306/0001415889-24-027306-index.htm"}, {"action": "BUY", "amount": 3932.25, "date": "2024-11-18", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924027161/0001415889-24-027161-index.htm"}], "latest": {"action": "BUY", "amount": 588.0, "date": "2026-09-09", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1808471/000180847126000025/0001808471-26-000025-index.htm"}}, {"who": "Benjamin Ore", "who_key": "Ore Benjamin", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 164987.09, "sold": 0, "net": 164987.09, "trades": 10, "top_score": 49.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1240.0, "date": "2025-03-17", "score": 14.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925008183/0001415889-25-008183-index.htm"}, {"action": "BUY", "amount": 12750.0, "date": "2025-03-04", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925006392/0001415889-25-006392-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2024-12-13", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924029568/0001415889-24-029568-index.htm"}, {"action": "BUY", "amount": 12310.0, "date": "2024-11-25", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924027678/0001415889-24-027678-index.htm"}, {"action": "BUY", "amount": 4446.45, "date": "2024-09-13", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924023421/0001415889-24-023421-index.htm"}, {"action": "BUY", "amount": 7889.0, "date": "2024-09-10", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588924023314/0001415889-24-023314-index.htm"}, {"action": "BUY", "amount": 11025.0, "date": "2023-12-12", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588923016365/0001415889-23-016365-index.htm"}, {"action": "BUY", "amount": 2662.35, "date": "2023-11-21", "score": 18.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588923015494/0001415889-23-015494-index.htm"}, {"action": "BUY", "amount": 2662.35, "date": "2023-11-21", "score": 18.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588923015571/0001415889-23-015571-index.htm"}, {"action": "BUY", "amount": 10001.94, "date": "2022-11-30", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000110465922127888/0001104659-22-127888-index.htm"}], "latest": {"action": "BUY", "amount": 1240.0, "date": "2025-03-17", "score": 14.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1654595/000141588925008183/0001415889-25-008183-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 862.5}, {"date": "2026-08-28", "net": 3105.0}, {"date": "2026-08-31", "net": 120.0}, {"date": "2026-09-03", "net": 48.0}, {"date": "2026-09-08", "net": 3336.0}, {"date": "2026-09-09", "net": 588.0}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001808471-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001808471-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001808471-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001104659-26-105902", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001808471-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001808471-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001808471-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001104659-26-099225", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095898", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-090763", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-088128", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085800", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001104659-26-082898", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001104659-26-075174", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001104659-26-071826", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001104659-26-067494", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001808471-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001808471-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001808471-26-000007", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-15", "title": "Form ARS", "accession": "0001104659-26-061889", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-15", "title": "Proxy statement", "accession": "0001104659-26-061887", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060239", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001104659-26-055946", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-05-05", "title": "Form PRE 14A", "accession": "0001104659-26-055300", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-28", "title": "Form 10-K/A", "accession": "0001104659-26-050321", "price_sensitive": false}], "performance": {"ticker": "MDRR", "has_prices": true, "summary": {"n": 127, "avg": 0.36778048474638547, "win_rate": 0.5354330708661418, "best": 1.2085769980506824, "worst": -0.8493351063829787, "as_of": "2026-09-18"}, "buys": [{"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 588.0, "date": "2026-09-09", "score": 24.9, "ref_price": 13.0061, "return": -0.1288702993210878}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 3336.0, "date": "2026-09-08", "score": 30.2, "ref_price": 12.2, "return": -0.07131147540983601}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 48.0, "date": "2026-09-03", "score": 22.7, "ref_price": 12.1, "return": -0.0636363636363636}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 120.0, "date": "2026-08-31", "score": 23.1, "ref_price": 12.1047, "return": -0.0639999339099688}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 3105.0, "date": "2026-08-28", "score": 29.9, "ref_price": 12.0, "return": -0.055833333333333325}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 862.5, "date": "2026-08-20", "score": 25.8, "ref_price": 11.35, "return": -0.0017621145374448965}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 17088.8, "date": "2026-05-22", "score": 38.0, "ref_price": 10.21, "return": 0.10969637610186084}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 832.5, "date": "2026-05-21", "score": 25.7, "ref_price": 11.25, "return": 0.0071111111111111175}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 5411.25, "date": "2026-05-19", "score": 32.3, "ref_price": 11.25, "return": 0.0071111111111111175}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "amount": 600000.0, "date": "2026-03-13", "score": 59.3, "ref_price": 11.6, "return": -0.02327586206896548}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 13613.2, "date": "2026-03-06", "score": 36.6, "ref_price": 11.415, "return": -0.00744634253175638}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "amount": 33541.06, "date": "2025-12-12", "score": 43.6, "ref_price": 13.5, "return": -0.16074074074074074}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "amount": 1030000.0, "date": "2025-12-10", "score": 64.9, "ref_price": 13.2, "return": -0.1416666666666666}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 5062.400000000001, "date": "2025-12-10", "score": 32.0, "ref_price": 13.2, "return": -0.1416666666666666}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "amount": 112026.89, "date": "2025-12-08", "score": 50.1, "ref_price": 13.5, "return": -0.16074074074074074}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 3382.54, "date": "2025-12-04", "score": 30.2, "ref_price": 13.4305, "return": -0.15639775138676892}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 787.65, "date": "2025-12-02", "score": 25.5, "ref_price": 13.26, "return": -0.14555052790346906}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "amount": 270000.0, "date": "2025-11-14", "score": 55.7, "ref_price": 13.49, "return": -0.16011860637509268}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "amount": 79136.84, "date": "2025-11-13", "score": 48.3, "ref_price": 13.49, "return": -0.16011860637509268}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 1579.5, "date": "2025-09-05", "score": 27.5, "ref_price": 13.71, "return": -0.17359591539022615}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "amount": 1750000.0, "date": "2025-08-29", "score": 78.9, "ref_price": 12.7234, "return": -0.109514752346071}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director", "amount": 286214.601, "date": "2025-08-29", "score": 64.3, "ref_price": 12.7234, "return": -0.109514752346071}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director", "amount": 105431.26000000001, "date": "2025-08-27", "score": 51.8, "ref_price": 11.71, "return": -0.0324508966695133}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director", "amount": 42325.72, "date": "2025-08-25", "score": 46.2, "ref_price": 12.2, "return": -0.07131147540983601}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director", "amount": 198131.1, "date": "2025-08-20", "score": 67.6, "ref_price": 12.45, "return": -0.08995983935742966}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "amount": 60490.979999999996, "date": "2025-08-15", "score": 61.5, "ref_price": 10.9, "return": 0.039449541284403644}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 12025.441, "date": "2025-08-13", "score": 36.1, "ref_price": 10.85, "return": 0.04423963133640557}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "amount": 47.0, "date": "2025-06-13", "score": 25.2, "ref_price": 11.68, "return": -0.029965753424657505}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "amount": 47000.0, "date": "2025-06-12", "score": 45.4, "ref_price": 11.68, "return": -0.029965753424657505}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 634.5, "date": "2025-05-28", "score": 25.1, "ref_price": 11.75, "return": -0.035744680851063824}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 740.25, "date": "2025-05-27", "score": 25.4, "ref_price": 11.9729, "return": -0.05369626406300889}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 1139.75, "date": "2025-05-23", "score": 26.5, "ref_price": 11.9729, "return": -0.05369626406300889}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 4535.5, "date": "2025-05-16", "score": 31.5, "ref_price": 11.75, "return": -0.035744680851063824}, {"who": "Ore Benjamin", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1240.0, "date": "2025-03-17", "score": 14.3, "ref_price": 12.41, "return": -0.08702659145850121}, {"who": "Ore Benjamin", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12750.0, "date": "2025-03-04", "score": 24.8, "ref_price": 12.62, "return": -0.10221870047543576}, {"who": "Ore Benjamin", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 100000.0, "date": "2024-12-13", "score": 49.1, "ref_price": 12.4999, "return": -0.09359274874198995}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 75000.0, "date": "2024-12-13", "score": 47.4, "ref_price": 12.4999, "return": -0.09359274874198995}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "amount": 67925.0, "date": "2024-12-11", "score": 47.4, "ref_price": 12.35, "return": -0.08259109311740888}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 2430.0, "date": "2024-12-04", "score": 29.0, "ref_price": 12.2806, "return": -0.07740664136931417}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 1822.5, "date": "2024-12-02", "score": 28.0, "ref_price": 12.2, "return": -0.07131147540983601}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 3645.0, "date": "2024-11-26", "score": 30.6, "ref_price": 12.38, "return": -0.08481421647819068}, {"who": "Ore Benjamin", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12310.0, "date": "2024-11-25", "score": 27.8, "ref_price": 12.3056, "return": -0.07928097776622026}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 1580.25, "date": "2024-11-19", "score": 27.5, "ref_price": 12.36, "return": -0.08333333333333329}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 3932.25, "date": "2024-11-18", "score": 30.9, "ref_price": 12.3788, "return": -0.08472549843280447}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 13495.9, "date": "2024-11-15", "score": 36.9, "ref_price": 12.2999, "return": -0.0788542996284522}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "amount": 256965.345, "date": "2024-11-15", "score": 55.5, "ref_price": 12.2999, "return": -0.0788542996284522}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "amount": 31393.6, "date": "2024-09-13", "score": 43.3, "ref_price": 12.15, "return": -0.0674897119341564}, {"who": "Ore Benjamin", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4446.45, "date": "2024-09-13", "score": 20.6, "ref_price": 12.15, "return": -0.0674897119341564}, {"who": "Ore Benjamin", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7889.0, "date": "2024-09-10", "score": 25.3, "ref_price": 12.05, "return": -0.05975103734439839}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "amount": 150698.39, "date": "2024-08-30", "score": 51.7, "ref_price": 12.5, "return": -0.09359999999999999}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 18750.0, "date": "2024-08-26", "score": 38.7, "ref_price": 12.1016, "return": -0.06376016394526339}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, CEO & PRESIDENT, Director, 10% Owner", "amount": 169486.54, "date": "2024-08-15", "score": 53.0, "ref_price": 12.15, "return": -0.0674897119341564}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & PRESIDENT, Director, 10% Owner", "amount": 102069.39799999999, "date": "2024-06-14", "score": 49.6, "ref_price": 5.91, "return": 0.9170896785109983}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & PRESIDENT, Director, 10% Owner", "amount": 44107.027200000004, "date": "2024-05-24", "score": 45.2, "ref_price": 5.88, "return": 0.9268707482993198}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & PRESIDENT, Director, 10% Owner", "amount": 85481.2076, "date": "2024-05-23", "score": 48.6, "ref_price": 5.7952, "return": 0.9550662617338486}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & PRESIDENT, Director, 10% Owner", "amount": 5564.5375, "date": "2024-05-20", "score": 34.9, "ref_price": 5.65, "return": 1.0053097345132742}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & PRESIDENT, Director, 10% Owner", "amount": 234640.63999999998, "date": "2024-05-17", "score": 55.7, "ref_price": 5.525, "return": 1.050678733031674}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 19622.4, "date": "2024-05-15", "score": 38.8, "ref_price": 5.5851, "return": 1.028611842223058}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & PRESIDENT, Director, 10% Owner", "amount": 7985.04, "date": "2024-03-19", "score": 36.5, "ref_price": 5.77, "return": 0.9636048526863087}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 11610.599999999999, "date": "2024-03-15", "score": 36.0, "ref_price": 6.13, "return": 0.8482871125611746}, {"who": "O'Brien Timothy Patrick", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2895.0, "date": "2024-03-14", "score": 22.6, "ref_price": 6.0, "return": 0.8883333333333333}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & PRESIDENT, Director, 10% Owner", "amount": 84192.603, "date": "2024-03-14", "score": 48.6, "ref_price": 6.0, "return": 0.8883333333333333}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & PRESIDENT, Director, 10% Owner", "amount": 206476.47000000003, "date": "2024-03-12", "score": 54.2, "ref_price": 5.65, "return": 1.0053097345132742}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & PRESIDENT, Director, 10% Owner", "amount": 206476.47000000003, "date": "2024-03-12", "score": 54.2, "ref_price": 5.65, "return": 1.0053097345132742}, {"who": "Farmer Neil P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14864.8255, "date": "2024-03-11", "score": 31.5, "ref_price": 5.665, "return": 1.0}, {"who": "Neuman Emanuel D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6226.9953, "date": "2023-12-12", "score": 26.3, "ref_price": 5.21, "return": 1.1746641074856046}, {"who": "Ore Benjamin", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11025.0, "date": "2023-12-12", "score": 27.0, "ref_price": 5.21, "return": 1.1746641074856046}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & PRESIDENT, Director, 10% Owner", "amount": 107469.95999999999, "date": "2023-12-12", "score": 50.8, "ref_price": 5.21, "return": 1.1746641074856046}, {"who": "Neuman Emanuel D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2961.0, "date": "2023-12-11", "score": 22.5, "ref_price": 5.25, "return": 1.158095238095238}, {"who": "Lunin David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10500.0, "date": "2023-12-11", "score": 42.7, "ref_price": 5.25, "return": 1.158095238095238}, {"who": "Neuman Emanuel D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2919.4858, "date": "2023-12-07", "score": 22.4, "ref_price": 5.2, "return": 1.1788461538461539}, {"who": "O'Brien Timothy Patrick", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5420.0, "date": "2023-12-04", "score": 25.4, "ref_price": 5.3999, "return": 1.0981870034630272}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & PRESIDENT, Director, 10% Owner", "amount": 9780.599999999999, "date": "2023-12-01", "score": 37.5, "ref_price": 5.25, "return": 1.158095238095238}, {"who": "Neuman Emanuel D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1768.7223999999999, "date": "2023-12-01", "score": 20.6, "ref_price": 5.25, "return": 1.158095238095238}, {"who": "Neuman Emanuel D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12285.5176, "date": "2023-11-29", "score": 30.9, "ref_price": 5.23, "return": 1.1663479923518163}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 3136.5, "date": "2023-11-29", "score": 30.0, "ref_price": 5.23, "return": 1.1663479923518163}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 1963.4999999999998, "date": "2023-11-27", "score": 28.3, "ref_price": 5.13, "return": 1.2085769980506824}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 1963.4999999999998, "date": "2023-11-27", "score": 28.3, "ref_price": 5.13, "return": 1.2085769980506824}, {"who": "Ore Benjamin", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2662.35, "date": "2023-11-21", "score": 18.4, "ref_price": 5.33, "return": 1.125703564727955}, {"who": "Ore Benjamin", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2662.35, "date": "2023-11-21", "score": 18.4, "ref_price": 5.33, "return": 1.125703564727955}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director, 10% Owner", "amount": 58210.0, "date": "2023-09-22", "score": 47.2, "ref_price": 5.29, "return": 1.1417769376181475}, {"who": "Neuman Emanuel D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22240.1802, "date": "2023-09-13", "score": 35.0, "ref_price": 5.3, "return": 1.1377358490566039}, {"who": "Neuman Emanuel D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2326.2, "date": "2023-09-08", "score": 21.6, "ref_price": 5.2501, "return": 1.158054132302242}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director, 10% Owner", "amount": 64727.14690000001, "date": "2023-09-06", "score": 47.8, "ref_price": 5.24, "return": 1.1622137404580153}, {"who": "Neuman Emanuel D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22048.929200000002, "date": "2023-09-01", "score": 38.6, "ref_price": 5.25, "return": 1.158095238095238}, {"who": "Neuman Emanuel D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25256.875200000002, "date": "2023-08-29", "score": 47.0, "ref_price": 5.25, "return": 1.158095238095238}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director, 10% Owner", "amount": 96553.61820000001, "date": "2023-08-23", "score": 50.8, "ref_price": 5.52, "return": 1.052536231884058}, {"who": "O'Brien Timothy Patrick", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21800.0, "date": "2023-08-18", "score": 31.5, "ref_price": 5.45, "return": 1.0788990825688072}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director, 10% Owner", "amount": 38239.2, "date": "2023-08-17", "score": 44.9, "ref_price": 5.49, "return": 1.0637522768670309}, {"who": "KAVANAUGH FRANK", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director, 10% Owner", "amount": 520240.3504, "date": "2023-08-16", "score": 72.6, "ref_price": 5.36, "return": 1.1138059701492535}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 22283.7938, "date": "2023-08-14", "score": 39.9, "ref_price": 5.7388, "return": 0.9742803373527565}, {"who": "Ore Benjamin", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10001.94, "date": "2022-11-30", "score": 37.5, "ref_price": 6.16, "return": 0.8392857142857143}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 16400.0, "date": "2022-11-18", "score": 38.2, "ref_price": 6.5896, "return": 0.7193759864028166}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 42373.378000000004, "date": "2022-11-17", "score": 43.2, "ref_price": 6.32, "return": 0.7927215189873417}, {"who": "Finley Alfred Lee", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 41000.0, "date": "2022-10-19", "score": 32.3, "ref_price": 6.4, "return": 0.7703125}, {"who": "Finley Alfred Lee", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 42226.0, "date": "2022-10-10", "score": 32.4, "ref_price": 6.7037, "return": 0.6901114310007905}, {"who": "Finley Alfred Lee", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 127000.5, "date": "2022-09-26", "score": 38.7, "ref_price": 6.6008, "return": 0.7164586110774452}, {"who": "Finley Alfred Lee", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 211102.188, "date": "2022-09-21", "score": 41.1, "ref_price": 6.758, "return": 0.676531518200651}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 45067.0, "date": "2022-08-17", "score": 44.0, "ref_price": 7.136, "return": 0.5877242152466368}, {"who": "Finley Alfred Lee", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44600.0, "date": "2022-08-11", "score": 32.8, "ref_price": 7.0792, "return": 0.6004633291897389}, {"who": "Finley Alfred Lee", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 183290.736, "date": "2022-07-25", "score": 41.4, "ref_price": 7.04, "return": 0.609375}, {"who": "Messier Thomas E", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 18588.0, "date": "2022-06-17", "score": 32.2, "ref_price": 7.04, "return": 0.609375}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 44840.2992, "date": "2022-06-17", "score": 44.5, "ref_price": 7.04, "return": 0.609375}, {"who": "Messier Thomas E", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 9476.28, "date": "2022-06-14", "score": 28.0, "ref_price": 7.204, "return": 0.5727373681288174}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10010.0, "date": "2022-06-14", "score": 35.8, "ref_price": 7.204, "return": 0.5727373681288174}, {"who": "ALF Operating Partners, Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5110.0, "date": "2022-05-20", "score": 22.3, "ref_price": 8.32, "return": 0.3617788461538461}, {"who": "Finley Alfred Lee", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 252364.088, "date": "2022-05-20", "score": 42.4, "ref_price": 8.32, "return": 0.3617788461538461}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 38988.0963, "date": "2022-05-12", "score": 43.6, "ref_price": 7.3992, "return": 0.5312466212563519}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 0.0, "date": "2022-03-09", "score": 30.8, "ref_price": 8.32, "return": 0.3617788461538461}, {"who": "Farmer Neil P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2022-03-09", "score": 22.8, "ref_price": 8.32, "return": 0.3617788461538461}, {"who": "Messier Thomas E", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 0.0, "date": "2022-03-09", "score": 18.3, "ref_price": 8.32, "return": 0.3617788461538461}, {"who": "Farmer Neil P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10328.0, "date": "2021-12-06", "score": 30.8, "ref_price": 8.08, "return": 0.40222772277227725}, {"who": "Messier Thomas E", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 10394.85, "date": "2021-12-03", "score": 28.2, "ref_price": 8.12, "return": 0.39532019704433513}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 12903.847600000001, "date": "2021-11-19", "score": 37.4, "ref_price": 8.88, "return": 0.2759009009009008}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 11500.0, "date": "2021-08-13", "score": 37.4, "ref_price": 9.28, "return": 0.2209051724137932}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 31351.7, "date": "2021-05-19", "score": 42.7, "ref_price": 11.76, "return": -0.036564625850340114}, {"who": "Ault Global Holdings, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14800.0, "date": "2021-05-11", "score": 27.0, "ref_price": 12.08, "return": -0.062086092715231786}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4520.0, "date": "2021-03-19", "score": 32.2, "ref_price": 18.24, "return": -0.37883771929824556}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4377.799999999999, "date": "2021-03-16", "score": 32.1, "ref_price": 17.84, "return": -0.36491031390134526}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2015.2000000000003, "date": "2020-11-19", "score": 28.7, "ref_price": 17.152, "return": -0.33943563432835827}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 6842.65, "date": "2020-11-16", "score": 48.2, "ref_price": 16.56, "return": -0.3158212560386473}, {"who": "Winn Charles Brent Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 15793.35, "date": "2020-05-20", "score": 52.2, "ref_price": 15.12, "return": -0.25066137566137564}, {"who": "Mullinix Mark L. Sr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1400.0, "date": "2020-04-07", "score": 22.8, "ref_price": 11.52, "return": -0.016493055555555514}, {"who": "Farmer Neil P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49620.145000000004, "date": "2019-11-08", "score": 50.5, "ref_price": 35.0112, "return": -0.6763892697194042}, {"who": "Mullinix Mark L. Sr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2185.0, "date": "2019-08-23", "score": 21.0, "ref_price": 34.24, "return": -0.6691004672897197}, {"who": "Virginia Birth-Related Neurological Injury Compensation Program", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2003533.6972999999, "date": "2019-05-31", "score": 56.7, "ref_price": 34.56, "return": -0.672164351851852}, {"who": "Virginia Birth-Related Neurological Injury Compensation Program", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1250000.0, "date": "2018-11-30", "score": 52.7, "ref_price": 75.2, "return": -0.8493351063829787}]}, "price_series": [{"date": "2018-11-28", "close": 75.2, "volume": 2657.0}, {"date": "2018-11-29", "close": 73.6, "volume": 242.0}, {"date": "2018-11-30", "close": 75.2, "volume": 133.0}, {"date": "2018-12-03", "close": 73.52, "volume": 141.0}, {"date": "2018-12-04", "close": 73.52, "volume": null}, {"date": "2018-12-06", "close": 74.48, "volume": 650.0}, {"date": "2018-12-07", "close": 74.4, "volume": 489.0}, {"date": "2018-12-10", "close": 74.16, "volume": 109.0}, {"date": "2018-12-11", "close": 74.16, "volume": null}, {"date": "2018-12-12", "close": 74.16, "volume": null}, {"date": "2018-12-13", "close": 72.0, "volume": 316.0}, {"date": "2018-12-14", "close": 72.0, "volume": null}, {"date": "2018-12-17", "close": 72.0, "volume": 1882.0}, {"date": "2018-12-18", "close": 72.0, "volume": 288.0}, {"date": "2018-12-19", "close": 72.3984, "volume": 231.0}, {"date": "2018-12-20", "close": 73.36, "volume": 579.0}, {"date": "2018-12-21", "close": 73.64, "volume": 190.0}, {"date": "2018-12-24", "close": 66.24, "volume": 55.0}, {"date": "2018-12-26", "close": 58.6792, "volume": 142.0}, {"date": "2018-12-27", "close": 56.8, "volume": 407.0}, {"date": "2018-12-28", "close": 69.6, "volume": 194.0}, {"date": "2018-12-31", "close": 69.6, "volume": null}, {"date": "2019-01-02", "close": 72.0808, "volume": 39.0}, {"date": "2019-01-03", "close": 72.16, "volume": 273.0}, {"date": "2019-01-04", "close": 72.16, "volume": 140.0}, {"date": "2019-01-07", "close": 72.16, "volume": null}, {"date": "2019-01-08", "close": 74.4, "volume": 127.0}, {"date": "2019-01-09", "close": 74.4, "volume": 79.0}, {"date": "2019-01-10", "close": 74.4, "volume": null}, {"date": "2019-01-11", "close": 74.4, "volume": null}, {"date": "2019-01-14", "close": 74.4, "volume": null}, {"date": "2019-01-15", "close": 74.4, "volume": null}, {"date": "2019-01-16", "close": 74.08, "volume": 13.0}, {"date": "2019-01-17", "close": 74.08, "volume": null}, {"date": "2019-01-18", "close": 58.48, "volume": 580.0}, {"date": "2019-01-22", "close": 58.48, "volume": null}, {"date": "2019-01-23", "close": 61.84, "volume": 259.0}, {"date": "2019-01-24", "close": 61.84, "volume": null}, {"date": "2019-01-25", "close": 66.48, "volume": 89.0}, {"date": "2019-01-28", "close": 58.0, "volume": 163.0}, {"date": "2019-01-29", "close": 57.92, "volume": 21.0}, {"date": "2019-01-30", "close": 57.92, "volume": null}, {"date": "2019-01-31", "close": 57.92, "volume": null}, {"date": "2019-02-01", "close": 59.2, "volume": 744.0}, {"date": "2019-02-04", "close": 58.0, "volume": 51.0}, {"date": "2019-02-05", "close": 58.0, "volume": null}, {"date": "2019-02-06", "close": 58.0, "volume": null}, {"date": "2019-02-07", "close": 56.0, "volume": 438.0}, {"date": "2019-02-08", "close": 56.0, "volume": null}, {"date": "2019-02-11", "close": 56.0, "volume": null}, {"date": "2019-02-12", "close": 64.72, "volume": 114.0}, {"date": "2019-02-13", "close": 58.4, "volume": 13.0}, {"date": "2019-02-14", "close": 58.4, "volume": null}, {"date": "2019-02-15", "close": 58.4, "volume": null}, {"date": "2019-02-19", "close": 58.4, "volume": null}, {"date": "2019-02-20", "close": 58.4, "volume": null}, {"date": "2019-02-21", "close": 60.0008, "volume": 38.0}, {"date": "2019-02-22", "close": 64.0, "volume": 440.0}, {"date": "2019-02-25", "close": 64.0, "volume": null}, {"date": "2019-02-26", "close": 60.08, "volume": 126.0}, {"date": "2019-02-27", "close": 60.8, "volume": 208.0}, {"date": "2019-02-28", "close": 60.8, "volume": null}, {"date": "2019-03-01", "close": 57.6, "volume": 377.0}, {"date": "2019-03-04", "close": 58.4, "volume": 61.0}, {"date": "2019-03-05", "close": 58.4, "volume": null}, {"date": "2019-03-06", "close": 58.4, "volume": null}, {"date": "2019-03-07", "close": 58.4, "volume": null}, {"date": "2019-03-08", "close": 58.4, "volume": null}, {"date": "2019-03-11", "close": 72.0, "volume": 560.0}, {"date": "2019-03-12", "close": 70.112, "volume": 513.0}, {"date": "2019-03-13", "close": 73.2, "volume": 29.0}, {"date": "2019-03-14", "close": 71.2, "volume": 39.0}, {"date": "2019-03-15", "close": 65.2, "volume": 45.0}, {"date": "2019-03-18", "close": 65.5264, "volume": 255.0}, {"date": "2019-03-19", "close": 65.5264, "volume": null}, {"date": "2019-03-20", "close": 65.5264, "volume": null}, {"date": "2019-03-21", "close": 66.64, "volume": 58.0}, {"date": "2019-03-22", "close": 65.396, "volume": 455.0}, {"date": "2019-03-25", "close": 65.2, "volume": 238.0}, {"date": "2019-03-26", "close": 63.9184, "volume": 1515.0}, {"date": "2019-03-27", "close": 62.0, "volume": 220.0}, {"date": "2019-03-28", "close": 60.4, "volume": 745.0}, {"date": "2019-03-29", "close": 60.4, "volume": null}, {"date": "2019-04-01", "close": 60.4, "volume": null}, {"date": "2019-04-02", "close": 61.2, "volume": 81.0}, {"date": "2019-04-03", "close": 61.2, "volume": 203.0}, {"date": "2019-04-04", "close": 61.2, "volume": null}, {"date": "2019-04-05", "close": 60.9304, "volume": 192.0}, {"date": "2019-04-08", "close": 60.9304, "volume": null}, {"date": "2019-04-09", "close": 58.0, "volume": 200.0}, {"date": "2019-04-10", "close": 57.6032, "volume": 171.0}, {"date": "2019-04-11", "close": 57.44, "volume": 744.0}, {"date": "2019-04-12", "close": 56.0, "volume": 332.0}, {"date": "2019-04-15", "close": 58.0, "volume": 151.0}, {"date": "2019-04-16", "close": 58.0, "volume": null}, {"date": "2019-04-17", "close": 58.0, "volume": null}, {"date": "2019-04-18", "close": 58.0, "volume": null}, {"date": "2019-04-22", "close": 59.04, "volume": 27.0}, {"date": "2019-04-23", "close": 64.0, "volume": 193.0}, {"date": "2019-04-24", "close": 64.0, "volume": null}, {"date": "2019-04-25", "close": 64.0, "volume": null}, {"date": "2019-04-26", "close": 60.0, "volume": 13.0}, {"date": "2019-04-29", "close": 60.0, "volume": null}, {"date": "2019-04-30", "close": 63.2, "volume": 44.0}, {"date": "2019-05-01", "close": 63.2, "volume": null}, {"date": "2019-05-02", "close": 63.76, "volume": 4139.0}, {"date": "2019-05-03", "close": 62.64, "volume": 1275.0}, {"date": "2019-05-06", "close": 62.4, "volume": 4055.0}, {"date": "2019-05-07", "close": 62.0, "volume": 2570.0}, {"date": "2019-05-08", "close": 48.0, "volume": 4999.0}, {"date": "2019-05-09", "close": 39.6, "volume": 13175.0}, {"date": "2019-05-10", "close": 39.9928, "volume": 3778.0}, {"date": "2019-05-13", "close": 40.32, "volume": 2675.0}, {"date": "2019-05-14", "close": 38.56, "volume": 1949.0}, {"date": "2019-05-15", "close": 39.9928, "volume": 9022.0}, {"date": "2019-05-16", "close": 39.196, "volume": 7778.0}, {"date": "2019-05-17", "close": 39.6, "volume": 106.0}, {"date": "2019-05-20", "close": 39.6, "volume": 1478.0}, {"date": "2019-05-21", "close": 38.4, "volume": 22202.0}, {"date": "2019-05-22", "close": 39.44, "volume": 7678.0}, {"date": "2019-05-23", "close": 36.0, "volume": 636.0}, {"date": "2019-05-24", "close": 34.72, "volume": 3071.0}, {"date": "2019-05-28", "close": 35.2, "volume": 1740.0}, {"date": "2019-05-29", "close": 31.8456, "volume": 5766.0}, {"date": "2019-05-30", "close": 31.84, "volume": 567.0}, {"date": "2019-05-31", "close": 34.56, "volume": 4403.0}, {"date": "2019-06-03", "close": 35.84, "volume": 1302.0}, {"date": "2019-06-04", "close": 36.0128, "volume": 8471.0}, {"date": "2019-06-05", "close": 38.4, "volume": 8346.0}, {"date": "2019-06-06", "close": 38.16, "volume": 1994.0}, {"date": "2019-06-07", "close": 38.2824, "volume": 516.0}, {"date": "2019-06-10", "close": 37.12, "volume": 2903.0}, {"date": "2019-06-11", "close": 37.04, "volume": 950.0}, {"date": "2019-06-12", "close": 37.2, "volume": 4014.0}, {"date": "2019-06-13", "close": 37.92, "volume": 868.0}, {"date": "2019-06-14", "close": 38.08, "volume": 541.0}, {"date": "2019-06-17", "close": 38.0, "volume": 316.0}, {"date": "2019-06-18", "close": 37.28, "volume": 1437.0}, {"date": "2019-06-19", "close": 35.04, "volume": 2252.0}, {"date": "2019-06-20", "close": 35.04, "volume": 609.0}, {"date": "2019-06-21", "close": 35.04, "volume": 1200.0}, {"date": "2019-06-24", "close": 35.04, "volume": 3051.0}, {"date": "2019-06-25", "close": 35.28, "volume": 325.0}, {"date": "2019-06-26", "close": 39.2, "volume": 825.0}, {"date": "2019-06-27", "close": 36.48, "volume": 1365.0}, {"date": "2019-06-28", "close": 35.04, "volume": 116.0}, {"date": "2019-07-01", "close": 37.2, "volume": 103.0}, {"date": "2019-07-02", "close": 36.24, "volume": 750.0}, {"date": "2019-07-03", "close": 38.16, "volume": 153.0}, {"date": "2019-07-05", "close": 38.4, "volume": 3677.0}, {"date": "2019-07-08", "close": 38.48, "volume": 2233.0}, {"date": "2019-07-09", "close": 38.32, "volume": 2595.0}, {"date": "2019-07-10", "close": 37.9192, "volume": 7008.0}, {"date": "2019-07-11", "close": 35.6, "volume": 5671.0}, {"date": "2019-07-12", "close": 34.48, "volume": 1912.0}, {"date": "2019-07-15", "close": 35.2, "volume": 981.0}, {"date": "2019-07-16", "close": 35.6, "volume": 501.0}, {"date": "2019-07-17", "close": 35.52, "volume": 579.0}, {"date": "2019-07-18", "close": 35.2, "volume": 1394.0}, {"date": "2019-07-19", "close": 35.1184, "volume": 1723.0}, {"date": "2019-07-22", "close": 35.44, "volume": 1260.0}, {"date": "2019-07-23", "close": 35.2, "volume": 78.0}, {"date": "2019-07-24", "close": 34.96, "volume": 949.0}, {"date": "2019-07-25", "close": 35.12, "volume": 1165.0}, {"date": "2019-07-26", "close": 35.2648, "volume": 1162.0}, {"date": "2019-07-29", "close": 34.64, "volume": 826.0}, {"date": "2019-07-30", "close": 34.0808, "volume": 521.0}, {"date": "2019-07-31", "close": 34.08, "volume": 811.0}, {"date": "2019-08-01", "close": 35.6, "volume": 481.0}, {"date": "2019-08-02", "close": 34.32, "volume": 76.0}, {"date": "2019-08-05", "close": 34.64, "volume": 391.0}, {"date": "2019-08-06", "close": 34.4, "volume": 268.0}, {"date": "2019-08-07", "close": 35.12, "volume": 592.0}, {"date": "2019-08-08", "close": 34.08, "volume": 2605.0}, {"date": "2019-08-09", "close": 34.0992, "volume": 204.0}, {"date": "2019-08-12", "close": 34.64, "volume": 941.0}, {"date": "2019-08-13", "close": 34.88, "volume": 519.0}, {"date": "2019-08-14", "close": 34.88, "volume": 1535.0}, {"date": "2019-08-15", "close": 34.5496, "volume": 169.0}, {"date": "2019-08-16", "close": 34.5496, "volume": null}, {"date": "2019-08-19", "close": 34.8112, "volume": 955.0}, {"date": "2019-08-20", "close": 34.8, "volume": 1700.0}, {"date": "2019-08-21", "close": 34.8912, "volume": 417.0}, {"date": "2019-08-22", "close": 34.32, "volume": 415.0}, {"date": "2019-08-23", "close": 34.24, "volume": 672.0}, {"date": "2019-08-26", "close": 34.24, "volume": null}, {"date": "2019-08-27", "close": 34.24, "volume": null}, {"date": "2019-08-28", "close": 34.72, "volume": 123.0}, {"date": "2019-08-29", "close": 34.96, "volume": 746.0}, {"date": "2019-08-30", "close": 31.2, "volume": 7267.0}, {"date": "2019-09-03", "close": 33.0992, "volume": 717.0}, {"date": "2019-09-04", "close": 32.48, "volume": 399.0}, {"date": "2019-09-05", "close": 35.2, "volume": 356.0}, {"date": "2019-09-06", "close": 35.6, "volume": 211.0}, {"date": "2019-09-09", "close": 34.96, "volume": 1532.0}, {"date": "2019-09-10", "close": 34.0, "volume": 908.0}, {"date": "2019-09-11", "close": 34.3968, "volume": 3271.0}, {"date": "2019-09-12", "close": 34.32, "volume": 900.0}, {"date": "2019-09-13", "close": 34.0, "volume": 808.0}, {"date": "2019-09-16", "close": 35.2, "volume": 138.0}, {"date": "2019-09-17", "close": 34.44, "volume": 1631.0}, {"date": "2019-09-18", "close": 34.4, "volume": 2950.0}, {"date": "2019-09-19", "close": 33.6, "volume": 1829.0}, {"date": "2019-09-20", "close": 33.68, "volume": 1459.0}, {"date": "2019-09-23", "close": 33.6, "volume": 622.0}, {"date": "2019-09-24", "close": 34.0, "volume": 363.0}, {"date": "2019-09-25", "close": 34.48, "volume": 875.0}, {"date": "2019-09-26", "close": 33.2, "volume": 1092.0}, {"date": "2019-09-27", "close": 32.8, "volume": 1162.0}, {"date": "2019-09-30", "close": 34.0, "volume": 158.0}, {"date": "2019-10-01", "close": 33.76, "volume": 912.0}, {"date": "2019-10-02", "close": 33.28, "volume": 267.0}, {"date": "2019-10-03", "close": 33.28, "volume": 192.0}, {"date": "2019-10-04", "close": 33.36, "volume": 128.0}, {"date": "2019-10-07", "close": 33.44, "volume": 872.0}, {"date": "2019-10-08", "close": 33.44, "volume": 485.0}, {"date": "2019-10-09", "close": 33.36, "volume": 113.0}, {"date": "2019-10-10", "close": 33.28, "volume": 238.0}, {"date": "2019-10-11", "close": 33.36, "volume": 253.0}, {"date": "2019-10-14", "close": 33.28, "volume": 20.0}, {"date": "2019-10-15", "close": 32.96, "volume": 650.0}, {"date": "2019-10-16", "close": 32.72, "volume": 198.0}, {"date": "2019-10-17", "close": 32.72, "volume": 627.0}, {"date": "2019-10-18", "close": 32.4, "volume": 495.0}, {"date": "2019-10-21", "close": 32.08, "volume": 123.0}, {"date": "2019-10-22", "close": 32.72, "volume": 401.0}, {"date": "2019-10-23", "close": 32.56, "volume": 343.0}, {"date": "2019-10-24", "close": 32.24, "volume": 613.0}, {"date": "2019-10-25", "close": 31.76, "volume": 3746.0}, {"date": "2019-10-28", "close": 31.68, "volume": 3418.0}, {"date": "2019-10-29", "close": 31.44, "volume": 919.0}, {"date": "2019-10-30", "close": 32.4288, "volume": 914.0}, {"date": "2019-10-31", "close": 32.32, "volume": 2589.0}, {"date": "2019-11-01", "close": 32.56, "volume": 4335.0}, {"date": "2019-11-04", "close": 33.12, "volume": 4425.0}, {"date": "2019-11-05", "close": 33.52, "volume": 9945.0}, {"date": "2019-11-06", "close": 34.16, "volume": 4737.0}, {"date": "2019-11-07", "close": 34.0, "volume": 4360.0}, {"date": "2019-11-08", "close": 35.0112, "volume": 10715.0}, {"date": "2019-11-11", "close": 35.4392, "volume": 18801.0}, {"date": "2019-11-12", "close": 34.4, "volume": 9943.0}, {"date": "2019-11-13", "close": 32.24, "volume": 12472.0}, {"date": "2019-11-14", "close": 32.4, "volume": 2158.0}, {"date": "2019-11-15", "close": 32.36, "volume": 6257.0}, {"date": "2019-11-18", "close": 32.656, "volume": 1881.0}, {"date": "2019-11-19", "close": 32.0, "volume": 1214.0}, {"date": "2019-11-20", "close": 31.28, "volume": 990.0}, {"date": "2019-11-21", "close": 31.28, "volume": 2826.0}, {"date": "2019-11-22", "close": 31.28, "volume": 1241.0}, {"date": "2019-11-25", "close": 32.152, "volume": 4336.0}, {"date": "2019-11-26", "close": 31.2, "volume": 3219.0}, {"date": "2019-11-27", "close": 31.8808, "volume": 366.0}, {"date": "2019-11-29", "close": 31.36, "volume": 559.0}, {"date": "2019-12-02", "close": 32.48, "volume": 1761.0}, {"date": "2019-12-03", "close": 32.4, "volume": 993.0}, {"date": "2019-12-04", "close": 32.48, "volume": 1260.0}, {"date": "2019-12-05", "close": 32.5152, "volume": 3788.0}, {"date": "2019-12-06", "close": 31.76, "volume": 2197.0}, {"date": "2019-12-09", "close": 31.76, "volume": 1703.0}, {"date": "2019-12-10", "close": 32.2512, "volume": 755.0}, {"date": "2019-12-11", "close": 31.12, "volume": 1340.0}, {"date": "2019-12-12", "close": 30.96, "volume": 889.0}, {"date": "2019-12-13", "close": 31.04, "volume": 352.0}, {"date": "2019-12-16", "close": 29.444, "volume": 7034.0}, {"date": "2019-12-17", "close": 29.3496, "volume": 936.0}, {"date": "2019-12-18", "close": 28.4, "volume": 3579.0}, {"date": "2019-12-19", "close": 27.7192, "volume": 5221.0}, {"date": "2019-12-20", "close": 28.4, "volume": 2823.0}, {"date": "2019-12-23", "close": 27.368, "volume": 2338.0}, {"date": "2019-12-24", "close": 27.28, "volume": 3328.0}, {"date": "2019-12-26", "close": 27.8328, "volume": 1819.0}, {"date": "2019-12-27", "close": 27.8392, "volume": 1987.0}, {"date": "2019-12-30", "close": 26.72, "volume": 1160.0}, {"date": "2019-12-31", "close": 27.68, "volume": 1162.0}, {"date": "2020-01-02", "close": 28.7408, "volume": 918.0}, {"date": "2020-01-03", "close": 29.44, "volume": 460.0}, {"date": "2020-01-06", "close": 30.2, "volume": 2487.0}, {"date": "2020-01-07", "close": 29.904, "volume": 1877.0}, {"date": "2020-01-08", "close": 30.1576, "volume": 2264.0}, {"date": "2020-01-09", "close": 30.4408, "volume": 2722.0}, {"date": "2020-01-10", "close": 30.4704, "volume": 1090.0}, {"date": "2020-01-13", "close": 30.36, "volume": 1118.0}, {"date": "2020-01-14", "close": 30.7128, "volume": 1986.0}, {"date": "2020-01-15", "close": 30.8728, "volume": 3946.0}, {"date": "2020-01-16", "close": 30.5808, "volume": 934.0}, {"date": "2020-01-17", "close": 31.0296, "volume": 696.0}, {"date": "2020-01-21", "close": 30.96, "volume": 868.0}, {"date": "2020-01-22", "close": 31.04, "volume": 1275.0}, {"date": "2020-01-23", "close": 30.96, "volume": 1492.0}, {"date": "2020-01-24", "close": 31.28, "volume": 997.0}, {"date": "2020-01-27", "close": 31.2, "volume": 2410.0}, {"date": "2020-01-28", "close": 31.36, "volume": 427.0}, {"date": "2020-01-29", "close": 31.3584, "volume": 194.0}, {"date": "2020-01-30", "close": 31.024, "volume": 1030.0}, {"date": "2020-01-31", "close": 30.92, "volume": 1482.0}, {"date": "2020-02-03", "close": 31.04, "volume": 854.0}, {"date": "2020-02-04", "close": 31.12, "volume": 1667.0}, {"date": "2020-02-05", "close": 31.24, "volume": 2022.0}, {"date": "2020-02-06", "close": 31.7816, "volume": 3767.0}, {"date": "2020-02-07", "close": 33.92, "volume": 12156.0}, {"date": "2020-02-10", "close": 31.3248, "volume": 5096.0}, {"date": "2020-02-11", "close": 31.12, "volume": 2882.0}, {"date": "2020-02-12", "close": 28.92, "volume": 4643.0}, {"date": "2020-02-13", "close": 28.64, "volume": 3023.0}, {"date": "2020-02-14", "close": 28.7032, "volume": 1212.0}, {"date": "2020-02-18", "close": 28.0, "volume": 999.0}, {"date": "2020-02-19", "close": 28.64, "volume": 3371.0}, {"date": "2020-02-20", "close": 28.72, "volume": 654.0}, {"date": "2020-02-21", "close": 29.04, "volume": 989.0}, {"date": "2020-02-24", "close": 29.1976, "volume": 2976.0}, {"date": "2020-02-25", "close": 30.8656, "volume": 863.0}, {"date": "2020-02-26", "close": 29.28, "volume": 1444.0}, {"date": "2020-02-27", "close": 23.3312, "volume": 18055.0}, {"date": "2020-02-28", "close": 22.0, "volume": 5444.0}, {"date": "2020-03-02", "close": 22.8, "volume": 3407.0}, {"date": "2020-03-03", "close": 24.4016, "volume": 2989.0}, {"date": "2020-03-04", "close": 22.28, "volume": 1497.0}, {"date": "2020-03-05", "close": 22.3048, "volume": 1552.0}, {"date": "2020-03-06", "close": 20.48, "volume": 3475.0}, {"date": "2020-03-09", "close": 20.0, "volume": 2539.0}, {"date": "2020-03-10", "close": 19.8352, "volume": 2031.0}, {"date": "2020-03-11", "close": 18.4, "volume": 2807.0}, {"date": "2020-03-12", "close": 14.4, "volume": 2884.0}, {"date": "2020-03-13", "close": 14.32, "volume": 2614.0}, {"date": "2020-03-16", "close": 15.28, "volume": 3468.0}, {"date": "2020-03-17", "close": 15.6, "volume": 2756.0}, {"date": "2020-03-18", "close": 14.08, "volume": 1957.0}, {"date": "2020-03-19", "close": 12.0, "volume": 3560.0}, {"date": "2020-03-20", "close": 13.6936, "volume": 4133.0}, {"date": "2020-03-23", "close": 13.12, "volume": 1771.0}, {"date": "2020-03-24", "close": 13.6208, "volume": 485.0}, {"date": "2020-03-25", "close": 14.516, "volume": 3796.0}, {"date": "2020-03-26", "close": 14.64, "volume": 3741.0}, {"date": "2020-03-27", "close": 14.16, "volume": 2615.0}, {"date": "2020-03-30", "close": 13.6008, "volume": 2528.0}, {"date": "2020-03-31", "close": 13.6, "volume": 1473.0}, {"date": "2020-04-01", "close": 13.68, "volume": 340.0}, {"date": "2020-04-02", "close": 10.8, "volume": 2457.0}, {"date": "2020-04-03", "close": 10.24, "volume": 1479.0}, {"date": "2020-04-06", "close": 11.2, "volume": 1550.0}, {"date": "2020-04-07", "close": 11.52, "volume": 1032.0}, {"date": "2020-04-08", "close": 12.784, "volume": 2846.0}, {"date": "2020-04-09", "close": 12.72, "volume": 1150.0}, {"date": "2020-04-13", "close": 13.52, "volume": 1537.0}, {"date": "2020-04-14", "close": 11.6, "volume": 1767.0}, {"date": "2020-04-15", "close": 11.88, "volume": 2481.0}, {"date": "2020-04-16", "close": 11.84, "volume": 1095.0}, {"date": "2020-04-17", "close": 11.2, "volume": 1636.0}, {"date": "2020-04-20", "close": 11.776, "volume": 3291.0}, {"date": "2020-04-21", "close": 12.0792, "volume": 1371.0}, {"date": "2020-04-22", "close": 12.08, "volume": 1077.0}, {"date": "2020-04-23", "close": 12.416, "volume": 1308.0}, {"date": "2020-04-24", "close": 12.08, "volume": 1729.0}, {"date": "2020-04-27", "close": 13.76, "volume": 7899.0}, {"date": "2020-04-28", "close": 13.6, "volume": 2625.0}, {"date": "2020-04-29", "close": 13.6, "volume": 2632.0}, {"date": "2020-04-30", "close": 14.4, "volume": 900.0}, {"date": "2020-05-01", "close": 13.68, "volume": 573.0}, {"date": "2020-05-04", "close": 13.84, "volume": 813.0}, {"date": "2020-05-05", "close": 12.8, "volume": 2834.0}, {"date": "2020-05-06", "close": 13.6, "volume": 4042.0}, {"date": "2020-05-07", "close": 14.4, "volume": 1281.0}, {"date": "2020-05-08", "close": 14.5528, "volume": 764.0}, {"date": "2020-05-11", "close": 13.68, "volume": 864.0}, {"date": "2020-05-12", "close": 13.6, "volume": 1843.0}, {"date": "2020-05-13", "close": 13.56, "volume": 357.0}, {"date": "2020-05-14", "close": 13.52, "volume": 2079.0}, {"date": "2020-05-15", "close": 13.528, "volume": 425.0}, {"date": "2020-05-18", "close": 13.9536, "volume": 1685.0}, {"date": "2020-05-19", "close": 14.32, "volume": 1924.0}, {"date": "2020-05-20", "close": 15.12, "volume": 2350.0}, {"date": "2020-05-21", "close": 13.8408, "volume": 1686.0}, {"date": "2020-05-22", "close": 13.76, "volume": 613.0}, {"date": "2020-05-26", "close": 14.0, "volume": 2068.0}, {"date": "2020-05-27", "close": 14.08, "volume": 1405.0}, {"date": "2020-05-28", "close": 14.0, "volume": 1473.0}, {"date": "2020-05-29", "close": 14.72, "volume": 906.0}, {"date": "2020-06-01", "close": 14.3984, "volume": 351.0}, {"date": "2020-06-02", "close": 14.16, "volume": 1322.0}, {"date": "2020-06-03", "close": 15.04, "volume": 1860.0}, {"date": "2020-06-04", "close": 14.88, "volume": 2346.0}, {"date": "2020-06-05", "close": 16.0, "volume": 3416.0}, {"date": "2020-06-08", "close": 17.16, "volume": 4090.0}, {"date": "2020-06-09", "close": 17.04, "volume": 3829.0}, {"date": "2020-06-10", "close": 17.68, "volume": 2072.0}, {"date": "2020-06-11", "close": 16.8, "volume": 3466.0}, {"date": "2020-06-12", "close": 16.88, "volume": 1017.0}, {"date": "2020-06-15", "close": 17.8184, "volume": 1004.0}, {"date": "2020-06-16", "close": 18.08, "volume": 2178.0}, {"date": "2020-06-17", "close": 18.72, "volume": 869.0}, {"date": "2020-06-18", "close": 21.6, "volume": 2986.0}, {"date": "2020-06-19", "close": 20.0, "volume": 3128.0}, {"date": "2020-06-22", "close": 17.76, "volume": 2268.0}, {"date": "2020-06-23", "close": 19.44, "volume": 2420.0}, {"date": "2020-06-24", "close": 18.3976, "volume": 265.0}, {"date": "2020-06-25", "close": 18.24, "volume": 1199.0}, {"date": "2020-06-26", "close": 17.4, "volume": 409.0}, {"date": "2020-06-29", "close": 15.28, "volume": 2617.0}, {"date": "2020-06-30", "close": 14.6408, "volume": 3081.0}, {"date": "2020-07-01", "close": 14.8008, "volume": 2587.0}, {"date": "2020-07-02", "close": 14.64, "volume": 2611.0}, {"date": "2020-07-06", "close": 14.8808, "volume": 512.0}, {"date": "2020-07-07", "close": 14.64, "volume": 493.0}, {"date": "2020-07-08", "close": 14.1096, "volume": 745.0}, {"date": "2020-07-09", "close": 14.64, "volume": 1846.0}, {"date": "2020-07-10", "close": 14.08, "volume": 1253.0}, {"date": "2020-07-13", "close": 14.0, "volume": 1891.0}, {"date": "2020-07-14", "close": 14.4, "volume": 1196.0}, {"date": "2020-07-15", "close": 14.08, "volume": 1086.0}, {"date": "2020-07-16", "close": 14.24, "volume": 675.0}, {"date": "2020-07-17", "close": 14.4712, "volume": 569.0}, {"date": "2020-07-20", "close": 14.64, "volume": 764.0}, {"date": "2020-07-21", "close": 14.3184, "volume": 489.0}, {"date": "2020-07-22", "close": 14.3016, "volume": 674.0}, {"date": "2020-07-23", "close": 13.996, "volume": 469.0}, {"date": "2020-07-24", "close": 13.2008, "volume": 670.0}, {"date": "2020-07-27", "close": 13.76, "volume": 738.0}, {"date": "2020-07-28", "close": 13.92, "volume": 559.0}, {"date": "2020-07-29", "close": 14.4, "volume": 359.0}, {"date": "2020-07-30", "close": 14.316, "volume": 1721.0}, {"date": "2020-07-31", "close": 13.76, "volume": 946.0}, {"date": "2020-08-03", "close": 13.28, "volume": 1151.0}, {"date": "2020-08-04", "close": 12.7672, "volume": 1480.0}, {"date": "2020-08-05", "close": 13.2, "volume": 1818.0}, {"date": "2020-08-06", "close": 12.7056, "volume": 2444.0}, {"date": "2020-08-07", "close": 13.2, "volume": 1132.0}, {"date": "2020-08-10", "close": 12.8, "volume": 3370.0}, {"date": "2020-08-11", "close": 12.72, "volume": 2994.0}, {"date": "2020-08-12", "close": 12.4, "volume": 1849.0}, {"date": "2020-08-13", "close": 12.4, "volume": 314.0}, {"date": "2020-08-14", "close": 12.1608, "volume": 682.0}, {"date": "2020-08-17", "close": 12.16, "volume": 2717.0}, {"date": "2020-08-18", "close": 12.1608, "volume": 1770.0}, {"date": "2020-08-19", "close": 11.84, "volume": 1836.0}, {"date": "2020-08-20", "close": 12.16, "volume": 1550.0}, {"date": "2020-08-21", "close": 12.176, "volume": 2763.0}, {"date": "2020-08-24", "close": 11.52, "volume": 3713.0}, {"date": "2020-08-25", "close": 11.36, "volume": 256.0}, {"date": "2020-08-26", "close": 11.76, "volume": 2271.0}, {"date": "2020-08-27", "close": 10.88, "volume": 1182.0}, {"date": "2020-08-28", "close": 10.72, "volume": 298.0}, {"date": "2020-08-31", "close": 10.44, "volume": 950.0}, {"date": "2020-09-01", "close": 10.36, "volume": 2954.0}, {"date": "2020-09-02", "close": 10.3192, "volume": 6471.0}, {"date": "2020-09-03", "close": 10.0, "volume": 1458.0}, {"date": "2020-09-04", "close": 10.0, "volume": 3179.0}, {"date": "2020-09-08", "close": 9.92, "volume": 1671.0}, {"date": "2020-09-09", "close": 9.88, "volume": 1963.0}, {"date": "2020-09-10", "close": 9.52, "volume": 766.0}, {"date": "2020-09-11", "close": 9.56, "volume": 1645.0}, {"date": "2020-09-14", "close": 9.28, "volume": 2913.0}, {"date": "2020-09-15", "close": 10.24, "volume": 1734.0}, {"date": "2020-09-16", "close": 10.5592, "volume": 3497.0}, {"date": "2020-09-17", "close": 10.56, "volume": 609.0}, {"date": "2020-09-18", "close": 9.92, "volume": 377.0}, {"date": "2020-09-21", "close": 9.84, "volume": 2047.0}, {"date": "2020-09-22", "close": 9.1192, "volume": 4855.0}, {"date": "2020-09-23", "close": 8.52, "volume": 2735.0}, {"date": "2020-09-24", "close": 8.24, "volume": 2307.0}, {"date": "2020-09-25", "close": 8.32, "volume": 1619.0}, {"date": "2020-09-28", "close": 9.4072, "volume": 3551.0}, {"date": "2020-09-29", "close": 9.32, "volume": 972.0}, {"date": "2020-09-30", "close": 9.9808, "volume": 710.0}, {"date": "2020-10-01", "close": 9.56, "volume": 2164.0}, {"date": "2020-10-02", "close": 9.72, "volume": 664.0}, {"date": "2020-10-05", "close": 9.44, "volume": 709.0}, {"date": "2020-10-06", "close": 9.2, "volume": 424.0}, {"date": "2020-10-07", "close": 9.28, "volume": 736.0}, {"date": "2020-10-08", "close": 9.12, "volume": 980.0}, {"date": "2020-10-09", "close": 9.44, "volume": 1942.0}, {"date": "2020-10-12", "close": 9.3688, "volume": 725.0}, {"date": "2020-10-13", "close": 9.32, "volume": 96099.0}, {"date": "2020-10-14", "close": 22.8, "volume": 17187563.0}, {"date": "2020-10-15", "close": 23.04, "volume": 820887.0}, {"date": "2020-10-16", "close": 19.2768, "volume": 160517.0}, {"date": "2020-10-19", "close": 17.76, "volume": 93740.0}, {"date": "2020-10-20", "close": 18.4, "volume": 58926.0}, {"date": "2020-10-21", "close": 22.48, "volume": 120104.0}, {"date": "2020-10-22", "close": 21.36, "volume": 66251.0}, {"date": "2020-10-23", "close": 20.16, "volume": 19948.0}, {"date": "2020-10-26", "close": 19.76, "volume": 10078.0}, {"date": "2020-10-27", "close": 19.68, "volume": 9046.0}, {"date": "2020-10-28", "close": 17.36, "volume": 30370.0}, {"date": "2020-10-29", "close": 18.32, "volume": 9955.0}, {"date": "2020-10-30", "close": 15.44, "volume": 12892.0}, {"date": "2020-11-02", "close": 15.12, "volume": 8414.0}, {"date": "2020-11-03", "close": 14.88, "volume": 7304.0}, {"date": "2020-11-04", "close": 13.44, "volume": 13226.0}, {"date": "2020-11-05", "close": 13.36, "volume": 8940.0}, {"date": "2020-11-06", "close": 14.24, "volume": 9137.0}, {"date": "2020-11-09", "close": 20.4, "volume": 242274.0}, {"date": "2020-11-10", "close": 16.48, "volume": 63472.0}, {"date": "2020-11-11", "close": 15.76, "volume": 14280.0}, {"date": "2020-11-12", "close": 15.6, "volume": 8399.0}, {"date": "2020-11-13", "close": 16.08, "volume": 75135.0}, {"date": "2020-11-16", "close": 16.56, "volume": 48629.0}, {"date": "2020-11-17", "close": 16.8528, "volume": 16093.0}, {"date": "2020-11-18", "close": 17.68, "volume": 58638.0}, {"date": "2020-11-19", "close": 17.152, "volume": 10355.0}, {"date": "2020-11-20", "close": 16.8, "volume": 11136.0}, {"date": "2020-11-23", "close": 17.6, "volume": 10014.0}, {"date": "2020-11-24", "close": 17.76, "volume": 44526.0}, {"date": "2020-11-25", "close": 17.92, "volume": 7810.0}, {"date": "2020-11-27", "close": 18.08, "volume": 2604.0}, {"date": "2020-11-30", "close": 18.24, "volume": 6778.0}, {"date": "2020-12-01", "close": 16.56, "volume": 9479.0}, {"date": "2020-12-02", "close": 16.24, "volume": 7303.0}, {"date": "2020-12-03", "close": 18.24, "volume": 32081.0}, {"date": "2020-12-04", "close": 20.8, "volume": 105242.0}, {"date": "2020-12-07", "close": 19.76, "volume": 27231.0}, {"date": "2020-12-08", "close": 20.24, "volume": 43613.0}, {"date": "2020-12-09", "close": 18.24, "volume": 26427.0}, {"date": "2020-12-10", "close": 18.9016, "volume": 19828.0}, {"date": "2020-12-11", "close": 18.08, "volume": 9787.0}, {"date": "2020-12-14", "close": 18.24, "volume": 6729.0}, {"date": "2020-12-15", "close": 16.8, "volume": 19817.0}, {"date": "2020-12-16", "close": 17.84, "volume": 7655.0}, {"date": "2020-12-17", "close": 18.24, "volume": 6592.0}, {"date": "2020-12-18", "close": 18.64, "volume": 15137.0}, {"date": "2020-12-21", "close": 19.44, "volume": 4604.0}, {"date": "2020-12-22", "close": 18.48, "volume": 7275.0}, {"date": "2020-12-23", "close": 18.16, "volume": 19517.0}, {"date": "2020-12-24", "close": 18.72, "volume": 2442.0}, {"date": "2020-12-28", "close": 17.92, "volume": 15579.0}, {"date": "2020-12-29", "close": 17.28, "volume": 12542.0}, {"date": "2020-12-30", "close": 17.44, "volume": 4799.0}, {"date": "2020-12-31", "close": 17.44, "volume": 5430.0}, {"date": "2021-01-04", "close": 17.68, "volume": 5079.0}, {"date": "2021-01-05", "close": 18.88, "volume": 26268.0}, {"date": "2021-01-06", "close": 18.72, "volume": 14738.0}, {"date": "2021-01-07", "close": 18.32, "volume": 16347.0}, {"date": "2021-01-08", "close": 18.16, "volume": 6506.0}, {"date": "2021-01-11", "close": 18.08, "volume": 12569.0}, {"date": "2021-01-12", "close": 18.8, "volume": 17135.0}, {"date": "2021-01-13", "close": 17.84, "volume": 11896.0}, {"date": "2021-01-14", "close": 18.88, "volume": 76079.0}, {"date": "2021-01-15", "close": 19.36, "volume": 29789.0}, {"date": "2021-01-19", "close": 19.12, "volume": 19161.0}, {"date": "2021-01-20", "close": 18.96, "volume": 42522.0}, {"date": "2021-01-21", "close": 19.52, "volume": 47918.0}, {"date": "2021-01-22", "close": 20.16, "volume": 24412.0}, {"date": "2021-01-25", "close": 20.16, "volume": 73805.0}, {"date": "2021-01-26", "close": 20.16, "volume": 85111.0}, {"date": "2021-01-27", "close": 19.2, "volume": 33365.0}, {"date": "2021-01-28", "close": 19.04, "volume": 19058.0}, {"date": "2021-01-29", "close": 18.72, "volume": 71066.0}, {"date": "2021-02-01", "close": 18.24, "volume": 16566.0}, {"date": "2021-02-02", "close": 18.56, "volume": 13664.0}, {"date": "2021-02-03", "close": 19.28, "volume": 29235.0}, {"date": "2021-02-04", "close": 19.12, "volume": 21955.0}, {"date": "2021-02-05", "close": 21.04, "volume": 90668.0}, {"date": "2021-02-08", "close": 22.0, "volume": 69728.0}, {"date": "2021-02-09", "close": 25.6, "volume": 421636.0}, {"date": "2021-02-10", "close": 22.0, "volume": 303519.0}, {"date": "2021-02-11", "close": 20.8, "volume": 59208.0}, {"date": "2021-02-12", "close": 20.24, "volume": 70726.0}, {"date": "2021-02-16", "close": 21.52, "volume": 45081.0}, {"date": "2021-02-17", "close": 21.28, "volume": 22113.0}, {"date": "2021-02-18", "close": 21.84, "volume": 140046.0}, {"date": "2021-02-19", "close": 20.88, "volume": 76644.0}, {"date": "2021-02-22", "close": 20.88, "volume": 72174.0}, {"date": "2021-02-23", "close": 17.6, "volume": 47097.0}, {"date": "2021-02-24", "close": 18.56, "volume": 40568.0}, {"date": "2021-02-25", "close": 17.12, "volume": 22748.0}, {"date": "2021-02-26", "close": 15.76, "volume": 34795.0}, {"date": "2021-03-01", "close": 16.56, "volume": 16272.0}, {"date": "2021-03-02", "close": 17.36, "volume": 39494.0}, {"date": "2021-03-03", "close": 16.48, "volume": 9825.0}, {"date": "2021-03-04", "close": 14.56, "volume": 20582.0}, {"date": "2021-03-05", "close": 14.56, "volume": 12722.0}, {"date": "2021-03-08", "close": 14.88, "volume": 7674.0}, {"date": "2021-03-09", "close": 16.4, "volume": 10719.0}, {"date": "2021-03-10", "close": 16.0, "volume": 38800.0}, {"date": "2021-03-11", "close": 22.16, "volume": 1381435.0}, {"date": "2021-03-12", "close": 18.72, "volume": 554124.0}, {"date": "2021-03-15", "close": 18.32, "volume": 259605.0}, {"date": "2021-03-16", "close": 17.84, "volume": 200939.0}, {"date": "2021-03-17", "close": 18.64, "volume": 226731.0}, {"date": "2021-03-18", "close": 17.6, "volume": 131871.0}, {"date": "2021-03-19", "close": 18.24, "volume": 58189.0}, {"date": "2021-03-22", "close": 17.12, "volume": 42049.0}, {"date": "2021-03-23", "close": 17.04, "volume": 91241.0}, {"date": "2021-03-24", "close": 15.76, "volume": 43903.0}, {"date": "2021-03-25", "close": 15.68, "volume": 24295.0}, {"date": "2021-03-26", "close": 16.72, "volume": 88878.0}, {"date": "2021-03-29", "close": 16.8, "volume": 35571.0}, {"date": "2021-03-30", "close": 16.4, "volume": 14136.0}, {"date": "2021-03-31", "close": 16.24, "volume": 11047.0}, {"date": "2021-04-01", "close": 16.88, "volume": 29178.0}, {"date": "2021-04-05", "close": 16.48, "volume": 57357.0}, {"date": "2021-04-06", "close": 16.0, "volume": 21408.0}, {"date": "2021-04-07", "close": 15.04, "volume": 42089.0}, {"date": "2021-04-08", "close": 14.0, "volume": 91633.0}, {"date": "2021-04-09", "close": 11.4, "volume": 701403.0}, {"date": "2021-04-12", "close": 11.28, "volume": 114074.0}, {"date": "2021-04-13", "close": 11.04, "volume": 109139.0}, {"date": "2021-04-14", "close": 10.48, "volume": 107442.0}, {"date": "2021-04-15", "close": 10.24, "volume": 293110.0}, {"date": "2021-04-16", "close": 10.56, "volume": 242424.0}, {"date": "2021-04-19", "close": 10.56, "volume": 51455.0}, {"date": "2021-04-20", "close": 9.84, "volume": 58657.0}, {"date": "2021-04-21", "close": 10.8, "volume": 70178.0}, {"date": "2021-04-22", "close": 11.04, "volume": 117324.0}, {"date": "2021-04-23", "close": 11.04, "volume": 57325.0}, {"date": "2021-04-26", "close": 11.04, "volume": 96680.0}, {"date": "2021-04-27", "close": 10.96, "volume": 73781.0}, {"date": "2021-04-28", "close": 11.44, "volume": 251145.0}, {"date": "2021-04-29", "close": 11.2, "volume": 86243.0}, {"date": "2021-04-30", "close": 10.96, "volume": 204310.0}, {"date": "2021-05-03", "close": 10.88, "volume": 201908.0}, {"date": "2021-05-04", "close": 10.64, "volume": 132531.0}, {"date": "2021-05-05", "close": 11.2, "volume": 607371.0}, {"date": "2021-05-06", "close": 10.4, "volume": 191974.0}, {"date": "2021-05-07", "close": 10.8, "volume": 1704948.0}, {"date": "2021-05-10", "close": 12.72, "volume": 1915655.0}, {"date": "2021-05-11", "close": 12.08, "volume": 4661574.0}, {"date": "2021-05-12", "close": 10.56, "volume": 2621246.0}, {"date": "2021-05-13", "close": 10.4, "volume": 1050038.0}, {"date": "2021-05-14", "close": 10.4, "volume": 409470.0}, {"date": "2021-05-17", "close": 10.8, "volume": 354160.0}, {"date": "2021-05-18", "close": 11.28, "volume": 253494.0}, {"date": "2021-05-19", "close": 11.76, "volume": 245500.0}, {"date": "2021-05-20", "close": 11.68, "volume": 159358.0}, {"date": "2021-05-21", "close": 11.36, "volume": 173489.0}, {"date": "2021-05-24", "close": 10.96, "volume": 158209.0}, {"date": "2021-05-25", "close": 10.88, "volume": 201231.0}, {"date": "2021-05-26", "close": 11.28, "volume": 123972.0}, {"date": "2021-05-27", "close": 11.6, "volume": 103580.0}, {"date": "2021-05-28", "close": 11.44, "volume": 78827.0}, {"date": "2021-06-01", "close": 12.4, "volume": 444107.0}, {"date": "2021-06-02", "close": 12.56, "volume": 493510.0}, {"date": "2021-06-03", "close": 12.0, "volume": 125906.0}, {"date": "2021-06-04", "close": 11.92, "volume": 159988.0}, {"date": "2021-06-07", "close": 12.16, "volume": 109303.0}, {"date": "2021-06-08", "close": 13.36, "volume": 942389.0}, {"date": "2021-06-09", "close": 14.88, "volume": 3328356.0}, {"date": "2021-06-10", "close": 14.32, "volume": 709506.0}, {"date": "2021-06-11", "close": 13.92, "volume": 241993.0}, {"date": "2021-06-14", "close": 12.72, "volume": 413755.0}, {"date": "2021-06-15", "close": 12.08, "volume": 253958.0}, {"date": "2021-06-16", "close": 12.4, "volume": 189775.0}, {"date": "2021-06-17", "close": 12.32, "volume": 146908.0}, {"date": "2021-06-18", "close": 11.68, "volume": 126058.0}, {"date": "2021-06-21", "close": 11.28, "volume": 152856.0}, {"date": "2021-06-22", "close": 11.12, "volume": 471081.0}, {"date": "2021-06-23", "close": 11.2, "volume": 124065.0}, {"date": "2021-06-24", "close": 11.6, "volume": 105786.0}, {"date": "2021-06-25", "close": 11.2, "volume": 100995.0}, {"date": "2021-06-28", "close": 11.12, "volume": 142387.0}, {"date": "2021-06-29", "close": 11.12, "volume": 99690.0}, {"date": "2021-06-30", "close": 10.88, "volume": 78739.0}, {"date": "2021-07-01", "close": 10.72, "volume": 78476.0}, {"date": "2021-07-02", "close": 11.2, "volume": 87592.0}, {"date": "2021-07-06", "close": 10.32, "volume": 111044.0}, {"date": "2021-07-07", "close": 9.92, "volume": 97047.0}, {"date": "2021-07-08", "close": 9.6, "volume": 69396.0}, {"date": "2021-07-09", "close": 10.48, "volume": 79708.0}, {"date": "2021-07-12", "close": 10.0, "volume": 66602.0}, {"date": "2021-07-13", "close": 9.92, "volume": 64158.0}, {"date": "2021-07-14", "close": 9.6, "volume": 32613.0}, {"date": "2021-07-15", "close": 9.6, "volume": 66408.0}, {"date": "2021-07-16", "close": 9.2, "volume": 77823.0}, {"date": "2021-07-19", "close": 8.88, "volume": 99096.0}, {"date": "2021-07-20", "close": 8.96, "volume": 34896.0}, {"date": "2021-07-21", "close": 9.44, "volume": 116068.0}, {"date": "2021-07-22", "close": 10.0, "volume": 70099.0}, {"date": "2021-07-23", "close": 9.6, "volume": 24863.0}, {"date": "2021-07-26", "close": 9.52, "volume": 21909.0}, {"date": "2021-07-27", "close": 9.28, "volume": 27022.0}, {"date": "2021-07-28", "close": 9.6, "volume": 19544.0}, {"date": "2021-07-29", "close": 9.92, "volume": 45930.0}, {"date": "2021-07-30", "close": 9.6, "volume": 122259.0}, {"date": "2021-08-02", "close": 9.44, "volume": 25645.0}, {"date": "2021-08-03", "close": 9.2, "volume": 35986.0}, {"date": "2021-08-04", "close": 9.44, "volume": 32477.0}, {"date": "2021-08-05", "close": 9.44, "volume": 13591.0}, {"date": "2021-08-06", "close": 9.52, "volume": 13152.0}, {"date": "2021-08-09", "close": 9.84, "volume": 83100.0}, {"date": "2021-08-10", "close": 9.36, "volume": 42861.0}, {"date": "2021-08-11", "close": 9.44, "volume": 32091.0}, {"date": "2021-08-12", "close": 9.16, "volume": 16808.0}, {"date": "2021-08-13", "close": 9.28, "volume": 22600.0}, {"date": "2021-08-16", "close": 9.52, "volume": 57827.0}, {"date": "2021-08-17", "close": 8.88, "volume": 76411.0}, {"date": "2021-08-18", "close": 9.12, "volume": 57532.0}, {"date": "2021-08-19", "close": 9.04, "volume": 30928.0}, {"date": "2021-08-20", "close": 8.8, "volume": 71505.0}, {"date": "2021-08-23", "close": 8.96, "volume": 52410.0}, {"date": "2021-08-24", "close": 9.12, "volume": 15611.0}, {"date": "2021-08-25", "close": 10.48, "volume": 197354.0}, {"date": "2021-08-26", "close": 10.28, "volume": 25693.0}, {"date": "2021-08-27", "close": 10.56, "volume": 35716.0}, {"date": "2021-08-30", "close": 10.32, "volume": 12448.0}, {"date": "2021-08-31", "close": 10.56, "volume": 28771.0}, {"date": "2021-09-01", "close": 10.64, "volume": 47120.0}, {"date": "2021-09-02", "close": 10.64, "volume": 15744.0}, {"date": "2021-09-03", "close": 10.72, "volume": 16333.0}, {"date": "2021-09-07", "close": 10.56, "volume": 22898.0}, {"date": "2021-09-08", "close": 10.4, "volume": 38638.0}, {"date": "2021-09-09", "close": 10.72, "volume": 32865.0}, {"date": "2021-09-10", "close": 10.4, "volume": 12398.0}, {"date": "2021-09-13", "close": 10.24, "volume": 10790.0}, {"date": "2021-09-14", "close": 9.92, "volume": 15032.0}, {"date": "2021-09-15", "close": 10.0, "volume": 13201.0}, {"date": "2021-09-16", "close": 10.0, "volume": 12271.0}, {"date": "2021-09-17", "close": 10.4, "volume": 25106.0}, {"date": "2021-09-20", "close": 9.84, "volume": 26257.0}, {"date": "2021-09-21", "close": 9.84, "volume": 6332.0}, {"date": "2021-09-22", "close": 9.84, "volume": 27348.0}, {"date": "2021-09-23", "close": 10.16, "volume": 20803.0}, {"date": "2021-09-24", "close": 9.84, "volume": 9614.0}, {"date": "2021-09-27", "close": 9.84, "volume": 27012.0}, {"date": "2021-09-28", "close": 9.6, "volume": 14122.0}, {"date": "2021-09-29", "close": 9.6, "volume": 12773.0}, {"date": "2021-09-30", "close": 9.92, "volume": 26788.0}, {"date": "2021-10-01", "close": 9.6, "volume": 11106.0}, {"date": "2021-10-04", "close": 9.2, "volume": 19103.0}, {"date": "2021-10-05", "close": 9.6, "volume": 19604.0}, {"date": "2021-10-06", "close": 9.36, "volume": 19098.0}, {"date": "2021-10-07", "close": 9.2, "volume": 27207.0}, {"date": "2021-10-08", "close": 8.88, "volume": 23173.0}, {"date": "2021-10-11", "close": 9.04, "volume": 9514.0}, {"date": "2021-10-12", "close": 9.28, "volume": 7586.0}, {"date": "2021-10-13", "close": 9.6, "volume": 15374.0}, {"date": "2021-10-14", "close": 9.6, "volume": 4936.0}, {"date": "2021-10-15", "close": 9.6, "volume": 21485.0}, {"date": "2021-10-18", "close": 9.6, "volume": 8696.0}, {"date": "2021-10-19", "close": 9.92, "volume": 18279.0}, {"date": "2021-10-20", "close": 9.92, "volume": 8003.0}, {"date": "2021-10-21", "close": 10.08, "volume": 16315.0}, {"date": "2021-10-22", "close": 9.68, "volume": 8949.0}, {"date": "2021-10-25", "close": 10.0, "volume": 22852.0}, {"date": "2021-10-26", "close": 9.44, "volume": 17681.0}, {"date": "2021-10-27", "close": 9.6, "volume": 17853.0}, {"date": "2021-10-28", "close": 9.32, "volume": 17808.0}, {"date": "2021-10-29", "close": 9.36, "volume": 4835.0}, {"date": "2021-11-01", "close": 9.44, "volume": 24136.0}, {"date": "2021-11-02", "close": 9.6, "volume": 8455.0}, {"date": "2021-11-03", "close": 9.52, "volume": 12008.0}, {"date": "2021-11-04", "close": 9.44, "volume": 9094.0}, {"date": "2021-11-05", "close": 9.44, "volume": 11211.0}, {"date": "2021-11-08", "close": 9.76, "volume": 42792.0}, {"date": "2021-11-09", "close": 9.2, "volume": 46963.0}, {"date": "2021-11-10", "close": 9.12, "volume": 6869.0}, {"date": "2021-11-11", "close": 9.08, "volume": 14550.0}, {"date": "2021-11-12", "close": 9.52, "volume": 35836.0}, {"date": "2021-11-15", "close": 9.28, "volume": 15929.0}, {"date": "2021-11-16", "close": 9.04, "volume": 17720.0}, {"date": "2021-11-17", "close": 8.96, "volume": 9618.0}, {"date": "2021-11-18", "close": 8.8, "volume": 18227.0}, {"date": "2021-11-19", "close": 8.88, "volume": 9524.0}, {"date": "2021-11-22", "close": 8.8, "volume": 50294.0}, {"date": "2021-11-23", "close": 8.64, "volume": 9157.0}, {"date": "2021-11-24", "close": 8.88, "volume": 10000.0}, {"date": "2021-11-26", "close": 8.72, "volume": 6316.0}, {"date": "2021-11-29", "close": 8.48, "volume": 9159.0}, {"date": "2021-11-30", "close": 8.8, "volume": 9060.0}, {"date": "2021-12-01", "close": 8.4, "volume": 23791.0}, {"date": "2021-12-02", "close": 8.4, "volume": 20013.0}, {"date": "2021-12-03", "close": 8.12, "volume": 47488.0}, {"date": "2021-12-06", "close": 8.08, "volume": 22167.0}, {"date": "2021-12-07", "close": 8.56, "volume": 8899.0}, {"date": "2021-12-08", "close": 8.4, "volume": 11047.0}, {"date": "2021-12-09", "close": 8.48, "volume": 4721.0}, {"date": "2021-12-10", "close": 8.64, "volume": 22899.0}, {"date": "2021-12-13", "close": 8.24, "volume": 15313.0}, {"date": "2021-12-14", "close": 8.32, "volume": 12559.0}, {"date": "2021-12-15", "close": 8.4, "volume": 8956.0}, {"date": "2021-12-16", "close": 8.72, "volume": 43910.0}, {"date": "2021-12-17", "close": 8.64, "volume": 19351.0}, {"date": "2021-12-20", "close": 8.32, "volume": 20683.0}, {"date": "2021-12-21", "close": 8.24, "volume": 17914.0}, {"date": "2021-12-22", "close": 8.16, "volume": 6720.0}, {"date": "2021-12-23", "close": 8.6, "volume": 41188.0}, {"date": "2021-12-27", "close": 8.64, "volume": 25323.0}, {"date": "2021-12-28", "close": 8.4, "volume": 20501.0}, {"date": "2021-12-29", "close": 7.928, "volume": 46761.0}, {"date": "2021-12-30", "close": 8.16, "volume": 891601.0}, {"date": "2021-12-31", "close": 9.6, "volume": 7802095.0}, {"date": "2022-01-03", "close": 8.48, "volume": 466868.0}, {"date": "2022-01-04", "close": 8.56, "volume": 387134.0}, {"date": "2022-01-05", "close": 8.56, "volume": 160624.0}, {"date": "2022-01-06", "close": 8.48, "volume": 104672.0}, {"date": "2022-01-07", "close": 8.4, "volume": 47907.0}, {"date": "2022-01-10", "close": 8.08, "volume": 63563.0}, {"date": "2022-01-11", "close": 8.32, "volume": 39405.0}, {"date": "2022-01-12", "close": 8.32, "volume": 39647.0}, {"date": "2022-01-13", "close": 8.16, "volume": 68627.0}, {"date": "2022-01-14", "close": 8.16, "volume": 49313.0}, {"date": "2022-01-18", "close": 8.08, "volume": 23558.0}, {"date": "2022-01-19", "close": 8.4, "volume": 72615.0}, {"date": "2022-01-20", "close": 8.08, "volume": 62903.0}, {"date": "2022-01-21", "close": 8.16, "volume": 43391.0}, {"date": "2022-01-24", "close": 8.16, "volume": 48977.0}, {"date": "2022-01-25", "close": 8.08, "volume": 13350.0}, {"date": "2022-01-26", "close": 7.8464, "volume": 18689.0}, {"date": "2022-01-27", "close": 7.92, "volume": 39228.0}, {"date": "2022-01-28", "close": 8.152, "volume": 25779.0}, {"date": "2022-01-31", "close": 8.008, "volume": 17274.0}, {"date": "2022-02-01", "close": 8.16, "volume": 8455.0}, {"date": "2022-02-02", "close": 8.0, "volume": 11777.0}, {"date": "2022-02-03", "close": 7.9192, "volume": 6048.0}, {"date": "2022-02-04", "close": 8.0, "volume": 11448.0}, {"date": "2022-02-07", "close": 7.9, "volume": 8777.0}, {"date": "2022-02-08", "close": 8.08, "volume": 58198.0}, {"date": "2022-02-09", "close": 8.32, "volume": 32925.0}, {"date": "2022-02-10", "close": 8.24, "volume": 35339.0}, {"date": "2022-02-11", "close": 8.16, "volume": 6643.0}, {"date": "2022-02-14", "close": 7.92, "volume": 12661.0}, {"date": "2022-02-15", "close": 8.08, "volume": 14629.0}, {"date": "2022-02-16", "close": 8.24, "volume": 9210.0}, {"date": "2022-02-17", "close": 8.16, "volume": 9756.0}, {"date": "2022-02-18", "close": 8.12, "volume": 10734.0}, {"date": "2022-02-22", "close": 8.08, "volume": 9393.0}, {"date": "2022-02-23", "close": 8.56, "volume": 37290.0}, {"date": "2022-02-24", "close": 8.48, "volume": 37777.0}, {"date": "2022-02-25", "close": 8.8, "volume": 25081.0}, {"date": "2022-02-28", "close": 8.72, "volume": 45457.0}, {"date": "2022-03-01", "close": 8.72, "volume": 4972.0}, {"date": "2022-03-02", "close": 8.88, "volume": 10159.0}, {"date": "2022-03-03", "close": 8.8, "volume": 8465.0}, {"date": "2022-03-04", "close": 8.64, "volume": 21434.0}, {"date": "2022-03-07", "close": 8.48, "volume": 24692.0}, {"date": "2022-03-08", "close": 8.56, "volume": 11065.0}, {"date": "2022-03-09", "close": 8.32, "volume": 16913.0}, {"date": "2022-03-10", "close": 8.64, "volume": 11866.0}, {"date": "2022-03-11", "close": 8.72, "volume": 87845.0}, {"date": "2022-03-14", "close": 8.48, "volume": 7921.0}, {"date": "2022-03-15", "close": 8.48, "volume": 8344.0}, {"date": "2022-03-16", "close": 8.56, "volume": 32712.0}, {"date": "2022-03-17", "close": 8.8, "volume": 65065.0}, {"date": "2022-03-18", "close": 8.4, "volume": 33199.0}, {"date": "2022-03-21", "close": 8.4, "volume": 103623.0}, {"date": "2022-03-22", "close": 8.48, "volume": 16843.0}, {"date": "2022-03-23", "close": 8.8, "volume": 5408.0}, {"date": "2022-03-24", "close": 8.64, "volume": 13535.0}, {"date": "2022-03-25", "close": 8.72, "volume": 58331.0}, {"date": "2022-03-28", "close": 9.04, "volume": 8234.0}, {"date": "2022-03-29", "close": 8.8, "volume": 28579.0}, {"date": "2022-03-30", "close": 8.8, "volume": 45997.0}, {"date": "2022-03-31", "close": 8.48, "volume": 46399.0}, {"date": "2022-04-01", "close": 8.64, "volume": 20875.0}, {"date": "2022-04-04", "close": 8.56, "volume": 15059.0}, {"date": "2022-04-05", "close": 8.88, "volume": 19174.0}, {"date": "2022-04-06", "close": 8.72, "volume": 18354.0}, {"date": "2022-04-07", "close": 8.8, "volume": 11527.0}, {"date": "2022-04-08", "close": 8.8, "volume": 17719.0}, {"date": "2022-04-11", "close": 8.8, "volume": 24602.0}, {"date": "2022-04-12", "close": 8.8, "volume": 5019.0}, {"date": "2022-04-13", "close": 8.96, "volume": 9528.0}, {"date": "2022-04-14", "close": 8.72, "volume": 9986.0}, {"date": "2022-04-18", "close": 8.8, "volume": 5276.0}, {"date": "2022-04-19", "close": 8.8, "volume": 4815.0}, {"date": "2022-04-20", "close": 8.72, "volume": 9356.0}, {"date": "2022-04-21", "close": 8.7192, "volume": 3296.0}, {"date": "2022-04-22", "close": 8.72, "volume": 14215.0}, {"date": "2022-04-25", "close": 8.48, "volume": 20815.0}, {"date": "2022-04-26", "close": 8.12, "volume": 15069.0}, {"date": "2022-04-27", "close": 8.2, "volume": 6546.0}, {"date": "2022-04-28", "close": 8.24, "volume": 8714.0}, {"date": "2022-04-29", "close": 8.0, "volume": 20862.0}, {"date": "2022-05-02", "close": 7.72, "volume": 29934.0}, {"date": "2022-05-03", "close": 8.24, "volume": 18054.0}, {"date": "2022-05-04", "close": 8.12, "volume": 2773.0}, {"date": "2022-05-05", "close": 8.16, "volume": 6014.0}, {"date": "2022-05-06", "close": 8.16, "volume": 10958.0}, {"date": "2022-05-09", "close": 8.24, "volume": 13390.0}, {"date": "2022-05-10", "close": 7.8784, "volume": 12674.0}, {"date": "2022-05-11", "close": 7.4104, "volume": 16109.0}, {"date": "2022-05-12", "close": 7.3992, "volume": 18416.0}, {"date": "2022-05-13", "close": 7.6104, "volume": 7676.0}, {"date": "2022-05-16", "close": 8.08, "volume": 6533.0}, {"date": "2022-05-17", "close": 8.4, "volume": 13437.0}, {"date": "2022-05-18", "close": 8.24, "volume": 7325.0}, {"date": "2022-05-19", "close": 8.4, "volume": 2419.0}, {"date": "2022-05-20", "close": 8.32, "volume": 3558.0}, {"date": "2022-05-23", "close": 8.32, "volume": 617.0}, {"date": "2022-05-24", "close": 8.4, "volume": 2852.0}, {"date": "2022-05-25", "close": 8.0, "volume": 3276.0}, {"date": "2022-05-26", "close": 7.628, "volume": 11052.0}, {"date": "2022-05-27", "close": 7.84, "volume": 8987.0}, {"date": "2022-05-31", "close": 7.8792, "volume": 4205.0}, {"date": "2022-06-01", "close": 7.6384, "volume": 9016.0}, {"date": "2022-06-02", "close": 7.6432, "volume": 2798.0}, {"date": "2022-06-03", "close": 7.6632, "volume": 1286.0}, {"date": "2022-06-06", "close": 7.6, "volume": 5165.0}, {"date": "2022-06-07", "close": 7.528, "volume": 4109.0}, {"date": "2022-06-08", "close": 7.4, "volume": 11330.0}, {"date": "2022-06-09", "close": 7.4152, "volume": 7252.0}, {"date": "2022-06-10", "close": 7.3608, "volume": 5488.0}, {"date": "2022-06-13", "close": 7.0608, "volume": 14955.0}, {"date": "2022-06-14", "close": 7.204, "volume": 7344.0}, {"date": "2022-06-15", "close": 6.88, "volume": 17742.0}, {"date": "2022-06-16", "close": 7.36, "volume": 12306.0}, {"date": "2022-06-17", "close": 7.04, "volume": 11907.0}, {"date": "2022-06-21", "close": 7.2256, "volume": 9101.0}, {"date": "2022-06-22", "close": 7.112, "volume": 9525.0}, {"date": "2022-06-23", "close": 6.92, "volume": 7263.0}, {"date": "2022-06-24", "close": 7.176, "volume": 6433.0}, {"date": "2022-06-27", "close": 7.112, "volume": 4466.0}, {"date": "2022-06-28", "close": 7.04, "volume": 3443.0}, {"date": "2022-06-29", "close": 6.204, "volume": 37554.0}, {"date": "2022-06-30", "close": 6.6352, "volume": 8785.0}, {"date": "2022-07-01", "close": 6.7, "volume": 68831.0}, {"date": "2022-07-05", "close": 7.12, "volume": 25319.0}, {"date": "2022-07-06", "close": 6.86, "volume": 26194.0}, {"date": "2022-07-07", "close": 6.9608, "volume": 3233.0}, {"date": "2022-07-08", "close": 7.2008, "volume": 5083.0}, {"date": "2022-07-11", "close": 7.3024, "volume": 8459.0}, {"date": "2022-07-12", "close": 7.0416, "volume": 76752.0}, {"date": "2022-07-13", "close": 7.0336, "volume": 12654.0}, {"date": "2022-07-14", "close": 7.0408, "volume": 4712.0}, {"date": "2022-07-15", "close": 6.88, "volume": 11007.0}, {"date": "2022-07-18", "close": 6.8008, "volume": 6918.0}, {"date": "2022-07-19", "close": 6.816, "volume": 3509.0}, {"date": "2022-07-20", "close": 6.64, "volume": 9676.0}, {"date": "2022-07-21", "close": 6.72, "volume": 4283.0}, {"date": "2022-07-22", "close": 6.32, "volume": 12553.0}, {"date": "2022-07-25", "close": 7.04, "volume": 33622.0}, {"date": "2022-07-26", "close": 7.04, "volume": 4884.0}, {"date": "2022-07-27", "close": 6.8, "volume": 10741.0}, {"date": "2022-07-28", "close": 7.296, "volume": 6487.0}, {"date": "2022-07-29", "close": 7.2392, "volume": 7054.0}, {"date": "2022-08-01", "close": 7.0408, "volume": 6732.0}, {"date": "2022-08-02", "close": 7.12, "volume": 4871.0}, {"date": "2022-08-03", "close": 7.3008, "volume": 11739.0}, {"date": "2022-08-04", "close": 7.208, "volume": 8936.0}, {"date": "2022-08-05", "close": 7.2548, "volume": 852.0}, {"date": "2022-08-08", "close": 7.2384, "volume": 3355.0}, {"date": "2022-08-09", "close": 7.112, "volume": 2720.0}, {"date": "2022-08-10", "close": 6.688, "volume": 13488.0}, {"date": "2022-08-11", "close": 7.0792, "volume": 11079.0}, {"date": "2022-08-12", "close": 7.1432, "volume": 7793.0}, {"date": "2022-08-15", "close": 7.2968, "volume": 8149.0}, {"date": "2022-08-16", "close": 7.28, "volume": 6279.0}, {"date": "2022-08-17", "close": 7.136, "volume": 11382.0}, {"date": "2022-08-18", "close": 7.08, "volume": 8089.0}, {"date": "2022-08-19", "close": 7.1368, "volume": 7103.0}, {"date": "2022-08-22", "close": 6.696, "volume": 29936.0}, {"date": "2022-08-23", "close": 6.8176, "volume": 2928.0}, {"date": "2022-08-24", "close": 6.4032, "volume": 25811.0}, {"date": "2022-08-25", "close": 6.7432, "volume": 2999.0}, {"date": "2022-08-26", "close": 6.72, "volume": 4338.0}, {"date": "2022-08-29", "close": 6.7984, "volume": 9242.0}, {"date": "2022-08-30", "close": 6.6192, "volume": 2605.0}, {"date": "2022-08-31", "close": 6.5696, "volume": 775.0}, {"date": "2022-09-01", "close": 6.4296, "volume": 2451.0}, {"date": "2022-09-02", "close": 6.5304, "volume": 3076.0}, {"date": "2022-09-06", "close": 6.4792, "volume": 4303.0}, {"date": "2022-09-07", "close": 6.3432, "volume": 4542.0}, {"date": "2022-09-08", "close": 6.2336, "volume": 2919.0}, {"date": "2022-09-09", "close": 6.36, "volume": 2632.0}, {"date": "2022-09-12", "close": 6.32, "volume": 2079.0}, {"date": "2022-09-13", "close": 6.2812, "volume": 3088.0}, {"date": "2022-09-14", "close": 6.1288, "volume": 2673.0}, {"date": "2022-09-15", "close": 6.2216, "volume": 1864.0}, {"date": "2022-09-16", "close": 6.48, "volume": 6494.0}, {"date": "2022-09-19", "close": 6.8016, "volume": 19779.0}, {"date": "2022-09-20", "close": 6.8, "volume": 20304.0}, {"date": "2022-09-21", "close": 6.758, "volume": 15507.0}, {"date": "2022-09-22", "close": 6.7996, "volume": 4075.0}, {"date": "2022-09-23", "close": 6.4704, "volume": 5988.0}, {"date": "2022-09-26", "close": 6.6008, "volume": 24820.0}, {"date": "2022-09-27", "close": 6.56, "volume": 4243.0}, {"date": "2022-09-28", "close": 6.64, "volume": 4685.0}, {"date": "2022-09-29", "close": 6.5992, "volume": 6742.0}, {"date": "2022-09-30", "close": 6.528, "volume": 3033.0}, {"date": "2022-10-03", "close": 6.6408, "volume": 1499.0}, {"date": "2022-10-04", "close": 6.8, "volume": 4256.0}, {"date": "2022-10-05", "close": 6.6608, "volume": 2831.0}, {"date": "2022-10-06", "close": 6.4408, "volume": 810.0}, {"date": "2022-10-07", "close": 6.4, "volume": 1835.0}, {"date": "2022-10-10", "close": 6.7037, "volume": 7090.0}, {"date": "2022-10-11", "close": 6.4, "volume": 6272.0}, {"date": "2022-10-12", "close": 6.4408, "volume": 2585.0}, {"date": "2022-10-13", "close": 6.54, "volume": 6718.0}, {"date": "2022-10-14", "close": 6.536, "volume": 688.0}, {"date": "2022-10-17", "close": 6.3608, "volume": 6633.0}, {"date": "2022-10-18", "close": 6.24, "volume": 1871.0}, {"date": "2022-10-19", "close": 6.4, "volume": 7967.0}, {"date": "2022-10-20", "close": 6.2976, "volume": 1542.0}, {"date": "2022-10-21", "close": 6.3808, "volume": 2032.0}, {"date": "2022-10-24", "close": 6.3216, "volume": 4582.0}, {"date": "2022-10-25", "close": 6.3992, "volume": 2269.0}, {"date": "2022-10-26", "close": 6.312, "volume": 2019.0}, {"date": "2022-10-27", "close": 6.4, "volume": 1328.0}, {"date": "2022-10-28", "close": 6.3264, "volume": 1658.0}, {"date": "2022-10-31", "close": 6.4792, "volume": 1776.0}, {"date": "2022-11-01", "close": 6.4712, "volume": 495.0}, {"date": "2022-11-02", "close": 6.4, "volume": 6255.0}, {"date": "2022-11-03", "close": 6.4, "volume": 275.0}, {"date": "2022-11-04", "close": 6.24, "volume": 5606.0}, {"date": "2022-11-07", "close": 6.2392, "volume": 1604.0}, {"date": "2022-11-08", "close": 6.224, "volume": 1147.0}, {"date": "2022-11-09", "close": 6.4392, "volume": 2026.0}, {"date": "2022-11-10", "close": 6.24, "volume": 2301.0}, {"date": "2022-11-11", "close": 6.1648, "volume": 7419.0}, {"date": "2022-11-14", "close": 6.204, "volume": 1606.0}, {"date": "2022-11-15", "close": 6.1904, "volume": 4129.0}, {"date": "2022-11-16", "close": 6.36, "volume": 4411.0}, {"date": "2022-11-17", "close": 6.32, "volume": 2559.0}, {"date": "2022-11-18", "close": 6.5896, "volume": 12934.0}, {"date": "2022-11-21", "close": 6.4016, "volume": 6630.0}, {"date": "2022-11-22", "close": 6.28, "volume": 6271.0}, {"date": "2022-11-23", "close": 6.28, "volume": 1584.0}, {"date": "2022-11-25", "close": 6.6008, "volume": 8118.0}, {"date": "2022-11-28", "close": 6.3696, "volume": 1231.0}, {"date": "2022-11-29", "close": 6.24, "volume": 4608.0}, {"date": "2022-11-30", "close": 6.16, "volume": 6343.0}, {"date": "2022-12-01", "close": 6.16, "volume": 1310.0}, {"date": "2022-12-02", "close": 6.16, "volume": 1211.0}, {"date": "2022-12-05", "close": 6.0, "volume": 9095.0}, {"date": "2022-12-06", "close": 5.8616, "volume": 9257.0}, {"date": "2022-12-07", "close": 5.9272, "volume": 1362.0}, {"date": "2022-12-08", "close": 5.68, "volume": 2978.0}, {"date": "2022-12-09", "close": 5.908, "volume": 2886.0}, {"date": "2022-12-12", "close": 5.6808, "volume": 2056.0}, {"date": "2022-12-13", "close": 5.5512, "volume": 6482.0}, {"date": "2022-12-14", "close": 5.6808, "volume": 7668.0}, {"date": "2022-12-15", "close": 5.552, "volume": 4366.0}, {"date": "2022-12-16", "close": 5.5184, "volume": 6760.0}, {"date": "2022-12-19", "close": 5.52, "volume": 5220.0}, {"date": "2022-12-20", "close": 5.6, "volume": 1392.0}, {"date": "2022-12-21", "close": 5.52, "volume": 3445.0}, {"date": "2022-12-22", "close": 5.2904, "volume": 3777.0}, {"date": "2022-12-23", "close": 5.6, "volume": 3056.0}, {"date": "2022-12-27", "close": 5.2992, "volume": 3580.0}, {"date": "2022-12-28", "close": 5.3208, "volume": 4052.0}, {"date": "2022-12-29", "close": 5.48, "volume": 4846.0}, {"date": "2022-12-30", "close": 5.6008, "volume": 9260.0}, {"date": "2023-01-03", "close": 5.52, "volume": 3860.0}, {"date": "2023-01-04", "close": 5.8792, "volume": 2629.0}, {"date": "2023-01-05", "close": 5.84, "volume": 18197.0}, {"date": "2023-01-06", "close": 5.6136, "volume": 1579.0}, {"date": "2023-01-09", "close": 5.816, "volume": 938.0}, {"date": "2023-01-10", "close": 6.0744, "volume": 2716.0}, {"date": "2023-01-11", "close": 6.7208, "volume": 36751.0}, {"date": "2023-01-12", "close": 7.1992, "volume": 11276.0}, {"date": "2023-01-13", "close": 7.0, "volume": 24180.0}, {"date": "2023-01-17", "close": 7.357, "volume": 12173.0}, {"date": "2023-01-18", "close": 8.8, "volume": 83829.0}, {"date": "2023-01-19", "close": 7.952, "volume": 30686.0}, {"date": "2023-01-20", "close": 7.7992, "volume": 3680.0}, {"date": "2023-01-23", "close": 8.8, "volume": 77616.0}, {"date": "2023-01-24", "close": 8.312, "volume": 7163.0}, {"date": "2023-01-25", "close": 7.9848, "volume": 42698.0}, {"date": "2023-01-26", "close": 7.9024, "volume": 5583.0}, {"date": "2023-01-27", "close": 7.9016, "volume": 1437.0}, {"date": "2023-01-30", "close": 7.8664, "volume": 2975.0}, {"date": "2023-01-31", "close": 7.7704, "volume": 1627.0}, {"date": "2023-02-01", "close": 7.76, "volume": 1583.0}, {"date": "2023-02-02", "close": 8.0, "volume": 1774.0}, {"date": "2023-02-03", "close": 7.8784, "volume": 1311.0}, {"date": "2023-02-06", "close": 7.84, "volume": 1336.0}, {"date": "2023-02-07", "close": 7.72, "volume": 1339.0}, {"date": "2023-02-08", "close": 7.6532, "volume": 2208.0}, {"date": "2023-02-09", "close": 7.52, "volume": 1843.0}, {"date": "2023-02-10", "close": 7.4, "volume": 2670.0}, {"date": "2023-02-13", "close": 7.4, "volume": 1602.0}, {"date": "2023-02-14", "close": 7.44, "volume": 662.0}, {"date": "2023-02-15", "close": 7.56, "volume": 2383.0}, {"date": "2023-02-16", "close": 7.4576, "volume": 1287.0}, {"date": "2023-02-17", "close": 7.5192, "volume": 6786.0}, {"date": "2023-02-21", "close": 7.4344, "volume": 1344.0}, {"date": "2023-02-22", "close": 7.44, "volume": 1860.0}, {"date": "2023-02-23", "close": 7.508, "volume": 389.0}, {"date": "2023-02-24", "close": 7.36, "volume": 1214.0}, {"date": "2023-02-27", "close": 7.36, "volume": 1078.0}, {"date": "2023-02-28", "close": 7.32, "volume": 6159.0}, {"date": "2023-03-01", "close": 7.2, "volume": 1085.0}, {"date": "2023-03-02", "close": 7.1424, "volume": 2783.0}, {"date": "2023-03-03", "close": 6.832, "volume": 1336.0}, {"date": "2023-03-06", "close": 6.96, "volume": 4650.0}, {"date": "2023-03-07", "close": 7.0944, "volume": 2079.0}, {"date": "2023-03-08", "close": 7.344, "volume": 4258.0}, {"date": "2023-03-09", "close": 6.96, "volume": 1641.0}, {"date": "2023-03-10", "close": 7.0904, "volume": 7346.0}, {"date": "2023-03-13", "close": 6.72, "volume": 4312.0}, {"date": "2023-03-14", "close": 6.488, "volume": 4649.0}, {"date": "2023-03-15", "close": 6.5672, "volume": 3745.0}, {"date": "2023-03-16", "close": 6.64, "volume": 2024.0}, {"date": "2023-03-17", "close": 6.56, "volume": 2125.0}, {"date": "2023-03-20", "close": 6.4, "volume": 969.0}, {"date": "2023-03-21", "close": 6.6392, "volume": 3769.0}, {"date": "2023-03-22", "close": 6.58, "volume": 409.0}, {"date": "2023-03-23", "close": 6.5592, "volume": 787.0}, {"date": "2023-03-24", "close": 6.64, "volume": 949.0}, {"date": "2023-03-27", "close": 7.088, "volume": 6040.0}, {"date": "2023-03-28", "close": 6.8, "volume": 1355.0}, {"date": "2023-03-29", "close": 6.576, "volume": 2582.0}, {"date": "2023-03-30", "close": 6.7192, "volume": 1014.0}, {"date": "2023-03-31", "close": 6.6776, "volume": 419.0}, {"date": "2023-04-03", "close": 6.5456, "volume": 2860.0}, {"date": "2023-04-04", "close": 6.56, "volume": 2826.0}, {"date": "2023-04-05", "close": 6.448, "volume": 1835.0}, {"date": "2023-04-06", "close": 6.544, "volume": 1554.0}, {"date": "2023-04-10", "close": 6.4032, "volume": 907.0}, {"date": "2023-04-11", "close": 6.56, "volume": 664.0}, {"date": "2023-04-12", "close": 6.5584, "volume": 783.0}, {"date": "2023-04-13", "close": 6.56, "volume": 484.0}, {"date": "2023-04-14", "close": 6.4728, "volume": 1315.0}, {"date": "2023-04-17", "close": 6.448, "volume": 5377.0}, {"date": "2023-04-18", "close": 6.16, "volume": 4066.0}, {"date": "2023-04-19", "close": 6.0144, "volume": 6982.0}, {"date": "2023-04-20", "close": 5.68, "volume": 2903.0}, {"date": "2023-04-21", "close": 5.84, "volume": 6678.0}, {"date": "2023-04-24", "close": 5.6008, "volume": 2633.0}, {"date": "2023-04-25", "close": 5.72, "volume": 3258.0}, {"date": "2023-04-26", "close": 5.84, "volume": 747.0}, {"date": "2023-04-27", "close": 5.64, "volume": 4072.0}, {"date": "2023-04-28", "close": 5.748, "volume": 1510.0}, {"date": "2023-05-01", "close": 5.52, "volume": 2956.0}, {"date": "2023-05-02", "close": 5.32, "volume": 3132.0}, {"date": "2023-05-03", "close": 5.036, "volume": 11882.0}, {"date": "2023-05-04", "close": 5.7, "volume": 56733.0}, {"date": "2023-05-05", "close": 5.32, "volume": 9440.0}, {"date": "2023-05-08", "close": 6.0, "volume": 37715.0}, {"date": "2023-05-09", "close": 5.939, "volume": 5689.0}, {"date": "2023-05-10", "close": 6.6, "volume": 55415.0}, {"date": "2023-05-11", "close": 6.2133, "volume": 19933.0}, {"date": "2023-05-12", "close": 5.42, "volume": 16163.0}, {"date": "2023-05-15", "close": 5.67, "volume": 3724.0}, {"date": "2023-05-16", "close": 5.58, "volume": 2389.0}, {"date": "2023-05-17", "close": 5.25, "volume": 6298.0}, {"date": "2023-05-18", "close": 5.4036, "volume": 1724.0}, {"date": "2023-05-19", "close": 5.46, "volume": 4779.0}, {"date": "2023-05-22", "close": 5.39, "volume": 8994.0}, {"date": "2023-05-23", "close": 5.4221, "volume": 27962.0}, {"date": "2023-05-24", "close": 5.36, "volume": 6646.0}, {"date": "2023-05-25", "close": 5.5, "volume": 634.0}, {"date": "2023-05-26", "close": 5.5, "volume": null}, {"date": "2023-05-30", "close": 5.435, "volume": 5980.0}, {"date": "2023-05-31", "close": 5.4, "volume": 3677.0}, {"date": "2023-06-01", "close": 5.205, "volume": 12664.0}, {"date": "2023-06-02", "close": 5.28, "volume": 817.0}, {"date": "2023-06-05", "close": 5.02, "volume": 5776.0}, {"date": "2023-06-06", "close": 5.1171, "volume": 2021.0}, {"date": "2023-06-07", "close": 4.94, "volume": 5890.0}, {"date": "2023-06-08", "close": 5.1, "volume": 2352.0}, {"date": "2023-06-09", "close": 5.12, "volume": 788.0}, {"date": "2023-06-12", "close": 4.95, "volume": 4221.0}, {"date": "2023-06-13", "close": 4.9, "volume": 12932.0}, {"date": "2023-06-14", "close": 5.1, "volume": 5448.0}, {"date": "2023-06-15", "close": 5.23, "volume": 3510.0}, {"date": "2023-06-16", "close": 5.22, "volume": 2516.0}, {"date": "2023-06-20", "close": 5.27, "volume": 10155.0}, {"date": "2023-06-21", "close": 5.27, "volume": 3242.0}, {"date": "2023-06-22", "close": 5.12, "volume": 1870.0}, {"date": "2023-06-23", "close": 5.0001, "volume": 4032.0}, {"date": "2023-06-26", "close": 5.2, "volume": 1734.0}, {"date": "2023-06-27", "close": 5.2, "volume": 1994.0}, {"date": "2023-06-28", "close": 5.1, "volume": 743.0}, {"date": "2023-06-29", "close": 5.1, "volume": 2704.0}, {"date": "2023-06-30", "close": 5.0, "volume": 2122.0}, {"date": "2023-07-03", "close": 5.2, "volume": 2339.0}, {"date": "2023-07-05", "close": 5.18, "volume": 826.0}, {"date": "2023-07-06", "close": 5.125, "volume": 4271.0}, {"date": "2023-07-07", "close": 5.2, "volume": 5413.0}, {"date": "2023-07-10", "close": 5.36, "volume": 1575.0}, {"date": "2023-07-11", "close": 5.41, "volume": 13550.0}, {"date": "2023-07-12", "close": 5.5, "volume": 14720.0}, {"date": "2023-07-13", "close": 5.49, "volume": 8996.0}, {"date": "2023-07-14", "close": 5.4, "volume": 4186.0}, {"date": "2023-07-17", "close": 5.9301, "volume": 31939.0}, {"date": "2023-07-18", "close": 5.58, "volume": 12149.0}, {"date": "2023-07-19", "close": 5.65, "volume": 3254.0}, {"date": "2023-07-20", "close": 5.79, "volume": 1988.0}, {"date": "2023-07-21", "close": 5.75, "volume": 1820.0}, {"date": "2023-07-24", "close": 5.6, "volume": 16494.0}, {"date": "2023-07-25", "close": 5.45, "volume": 18398.0}, {"date": "2023-07-26", "close": 5.43, "volume": 790.0}, {"date": "2023-07-27", "close": 5.45, "volume": 3477.0}, {"date": "2023-07-28", "close": 5.6931, "volume": 789.0}, {"date": "2023-07-31", "close": 5.4817, "volume": 1562.0}, {"date": "2023-08-01", "close": 5.59, "volume": 3627.0}, {"date": "2023-08-02", "close": 5.4501, "volume": 5055.0}, {"date": "2023-08-03", "close": 5.69, "volume": 6264.0}, {"date": "2023-08-04", "close": 5.68, "volume": 1191.0}, {"date": "2023-08-07", "close": 5.47, "volume": 9932.0}, {"date": "2023-08-08", "close": 5.47, "volume": 3524.0}, {"date": "2023-08-09", "close": 5.5, "volume": 5323.0}, {"date": "2023-08-10", "close": 5.28, "volume": 920.0}, {"date": "2023-08-11", "close": 5.46, "volume": 1811.0}, {"date": "2023-08-14", "close": 5.7388, "volume": 5230.0}, {"date": "2023-08-15", "close": 5.56, "volume": 585.0}, {"date": "2023-08-16", "close": 5.36, "volume": 3072.0}, {"date": "2023-08-17", "close": 5.49, "volume": 6683.0}, {"date": "2023-08-18", "close": 5.45, "volume": 1767.0}, {"date": "2023-08-21", "close": 5.35, "volume": 490.0}, {"date": "2023-08-22", "close": 5.26, "volume": 398.0}, {"date": "2023-08-23", "close": 5.52, "volume": 3946.0}, {"date": "2023-08-24", "close": 5.35, "volume": 4752.0}, {"date": "2023-08-25", "close": 5.25, "volume": 5220.0}, {"date": "2023-08-28", "close": 5.285, "volume": 380.0}, {"date": "2023-08-29", "close": 5.25, "volume": 4439.0}, {"date": "2023-08-30", "close": 5.37, "volume": 8609.0}, {"date": "2023-08-31", "close": 5.26, "volume": 7481.0}, {"date": "2023-09-01", "close": 5.25, "volume": 5830.0}, {"date": "2023-09-05", "close": 5.1601, "volume": 1129.0}, {"date": "2023-09-06", "close": 5.24, "volume": 2946.0}, {"date": "2023-09-07", "close": 5.182, "volume": 2519.0}, {"date": "2023-09-08", "close": 5.2501, "volume": 2424.0}, {"date": "2023-09-11", "close": 5.28, "volume": 1135.0}, {"date": "2023-09-12", "close": 5.48, "volume": 7930.0}, {"date": "2023-09-13", "close": 5.3, "volume": 6359.0}, {"date": "2023-09-14", "close": 5.24, "volume": 13594.0}, {"date": "2023-09-15", "close": 5.38, "volume": 3776.0}, {"date": "2023-09-18", "close": 5.2501, "volume": 1703.0}, {"date": "2023-09-19", "close": 5.25, "volume": 8380.0}, {"date": "2023-09-20", "close": 5.26, "volume": 9070.0}, {"date": "2023-09-21", "close": 5.2501, "volume": 2504.0}, {"date": "2023-09-22", "close": 5.29, "volume": 524.0}, {"date": "2023-09-25", "close": 5.29, "volume": null}, {"date": "2023-09-26", "close": 5.25, "volume": 4617.0}, {"date": "2023-09-27", "close": 5.25, "volume": 811.0}, {"date": "2023-09-28", "close": 5.28, "volume": 5832.0}, {"date": "2023-09-29", "close": 5.2794, "volume": 904.0}, {"date": "2023-10-02", "close": 5.2737, "volume": 742.0}, {"date": "2023-10-03", "close": 5.2501, "volume": 1300.0}, {"date": "2023-10-04", "close": 5.3238, "volume": 738.0}, {"date": "2023-10-05", "close": 5.25, "volume": 716.0}, {"date": "2023-10-06", "close": 5.2501, "volume": 500.0}, {"date": "2023-10-09", "close": 5.3, "volume": 268.0}, {"date": "2023-10-10", "close": 5.42, "volume": 6183.0}, {"date": "2023-10-11", "close": 5.38, "volume": 783.0}, {"date": "2023-10-12", "close": 5.2643, "volume": 463.0}, {"date": "2023-10-13", "close": 5.26, "volume": 1644.0}, {"date": "2023-10-16", "close": 5.26, "volume": 1536.0}, {"date": "2023-10-17", "close": 5.275, "volume": 2999.0}, {"date": "2023-10-18", "close": 5.3253, "volume": 27573.0}, {"date": "2023-10-19", "close": 5.27, "volume": 1041.0}, {"date": "2023-10-20", "close": 5.25, "volume": 378.0}, {"date": "2023-10-23", "close": 5.3921, "volume": 1130.0}, {"date": "2023-10-24", "close": 5.2501, "volume": 835.0}, {"date": "2023-10-25", "close": 5.25, "volume": 11341.0}, {"date": "2023-10-26", "close": 5.25, "volume": 2483.0}, {"date": "2023-10-27", "close": 5.25, "volume": 702.0}, {"date": "2023-10-30", "close": 5.36, "volume": 2269.0}, {"date": "2023-10-31", "close": 5.39, "volume": 1377.0}, {"date": "2023-11-01", "close": 5.37, "volume": 428.0}, {"date": "2023-11-02", "close": 5.48, "volume": 1520.0}, {"date": "2023-11-03", "close": 5.3101, "volume": 1563.0}, {"date": "2023-11-06", "close": 5.31, "volume": 1364.0}, {"date": "2023-11-07", "close": 5.33, "volume": 1520.0}, {"date": "2023-11-08", "close": 5.31, "volume": 3927.0}, {"date": "2023-11-09", "close": 5.32, "volume": 6495.0}, {"date": "2023-11-10", "close": 5.26, "volume": 4636.0}, {"date": "2023-11-13", "close": 5.5, "volume": 990.0}, {"date": "2023-11-14", "close": 5.34, "volume": 2057.0}, {"date": "2023-11-15", "close": 5.25, "volume": 19284.0}, {"date": "2023-11-16", "close": 5.3471, "volume": 2399.0}, {"date": "2023-11-17", "close": 5.2, "volume": 1577.0}, {"date": "2023-11-20", "close": 5.2, "volume": 689.0}, {"date": "2023-11-21", "close": 5.33, "volume": 881.0}, {"date": "2023-11-22", "close": 5.33, "volume": null}, {"date": "2023-11-24", "close": 5.13, "volume": 3176.0}, {"date": "2023-11-27", "close": 5.13, "volume": 3649.0}, {"date": "2023-11-28", "close": 5.14, "volume": 378.0}, {"date": "2023-11-29", "close": 5.23, "volume": 4097.0}, {"date": "2023-11-30", "close": 5.25, "volume": 1058.0}, {"date": "2023-12-01", "close": 5.25, "volume": 1277.0}, {"date": "2023-12-04", "close": 5.3999, "volume": 4652.0}, {"date": "2023-12-05", "close": 5.3999, "volume": 2681.0}, {"date": "2023-12-06", "close": 5.25, "volume": 5564.0}, {"date": "2023-12-07", "close": 5.2, "volume": 1498.0}, {"date": "2023-12-08", "close": 5.2501, "volume": 1441.0}, {"date": "2023-12-11", "close": 5.25, "volume": 3669.0}, {"date": "2023-12-12", "close": 5.21, "volume": 2110.0}, {"date": "2023-12-13", "close": 5.25, "volume": 2280.0}, {"date": "2023-12-14", "close": 5.16, "volume": 3361.0}, {"date": "2023-12-15", "close": 4.99, "volume": 26529.0}, {"date": "2023-12-18", "close": 5.25, "volume": 16700.0}, {"date": "2023-12-19", "close": 5.2, "volume": 6594.0}, {"date": "2023-12-20", "close": 5.2218, "volume": 596.0}, {"date": "2023-12-21", "close": 5.1, "volume": 35966.0}, {"date": "2023-12-22", "close": 5.13, "volume": 4839.0}, {"date": "2023-12-26", "close": 5.18, "volume": 4943.0}, {"date": "2023-12-27", "close": 5.15, "volume": 2859.0}, {"date": "2023-12-28", "close": 5.0937, "volume": 3457.0}, {"date": "2023-12-29", "close": 5.25, "volume": 37710.0}, {"date": "2024-01-02", "close": 5.2499, "volume": 21606.0}, {"date": "2024-01-03", "close": 5.2117, "volume": 1415.0}, {"date": "2024-01-04", "close": 5.18, "volume": 29744.0}, {"date": "2024-01-05", "close": 5.14, "volume": 3816.0}, {"date": "2024-01-08", "close": 5.035, "volume": 6987.0}, {"date": "2024-01-09", "close": 5.0999, "volume": 721.0}, {"date": "2024-01-10", "close": 5.0, "volume": 2971.0}, {"date": "2024-01-11", "close": 5.09, "volume": 707.0}, {"date": "2024-01-12", "close": 4.92, "volume": 8468.0}, {"date": "2024-01-16", "close": 4.8952, "volume": 6347.0}, {"date": "2024-01-17", "close": 4.93, "volume": 5625.0}, {"date": "2024-01-18", "close": 4.94, "volume": 1340.0}, {"date": "2024-01-19", "close": 4.9095, "volume": 699.0}, {"date": "2024-01-22", "close": 5.0, "volume": 8810.0}, {"date": "2024-01-23", "close": 4.97, "volume": 537.0}, {"date": "2024-01-24", "close": 5.05, "volume": 15266.0}, {"date": "2024-01-25", "close": 5.05, "volume": 4007.0}, {"date": "2024-01-26", "close": 5.0, "volume": 758.0}, {"date": "2024-01-29", "close": 5.15, "volume": 6595.0}, {"date": "2024-01-30", "close": 5.05, "volume": 1554.0}, {"date": "2024-01-31", "close": 5.15, "volume": 3760.0}, {"date": "2024-02-01", "close": 5.1999, "volume": 3109.0}, {"date": "2024-02-02", "close": 5.1999, "volume": null}, {"date": "2024-02-05", "close": 5.23, "volume": 6546.0}, {"date": "2024-02-06", "close": 5.59, "volume": 9755.0}, {"date": "2024-02-07", "close": 5.315, "volume": 2223.0}, {"date": "2024-02-08", "close": 5.4205, "volume": 836.0}, {"date": "2024-02-09", "close": 5.37, "volume": 11165.0}, {"date": "2024-02-12", "close": 5.37, "volume": 3960.0}, {"date": "2024-02-13", "close": 5.25, "volume": 711.0}, {"date": "2024-02-14", "close": 5.3, "volume": 10582.0}, {"date": "2024-02-15", "close": 5.3, "volume": 2616.0}, {"date": "2024-02-16", "close": 5.2501, "volume": 1300.0}, {"date": "2024-02-20", "close": 5.4, "volume": 2991.0}, {"date": "2024-02-21", "close": 5.3114, "volume": 1292.0}, {"date": "2024-02-22", "close": 5.31, "volume": 11688.0}, {"date": "2024-02-23", "close": 5.3001, "volume": 1048.0}, {"date": "2024-02-26", "close": 5.31, "volume": 1788.0}, {"date": "2024-02-27", "close": 5.3, "volume": 2120.0}, {"date": "2024-02-28", "close": 5.3, "volume": 11091.0}, {"date": "2024-02-29", "close": 5.3, "volume": 1162.0}, {"date": "2024-03-01", "close": 5.31, "volume": 10621.0}, {"date": "2024-03-04", "close": 5.37, "volume": 29478.0}, {"date": "2024-03-05", "close": 5.55, "volume": 5823.0}, {"date": "2024-03-06", "close": 5.51, "volume": 1582.0}, {"date": "2024-03-07", "close": 5.575, "volume": 27738.0}, {"date": "2024-03-08", "close": 5.5, "volume": 4149.0}, {"date": "2024-03-11", "close": 5.665, "volume": 37797.0}, {"date": "2024-03-12", "close": 5.65, "volume": 39955.0}, {"date": "2024-03-13", "close": 5.68, "volume": 16684.0}, {"date": "2024-03-14", "close": 6.0, "volume": 15706.0}, {"date": "2024-03-15", "close": 6.13, "volume": 10374.0}, {"date": "2024-03-18", "close": 5.82, "volume": 10280.0}, {"date": "2024-03-19", "close": 5.77, "volume": 3811.0}, {"date": "2024-03-20", "close": 5.75, "volume": 16445.0}, {"date": "2024-03-21", "close": 6.07, "volume": 3924.0}, {"date": "2024-03-22", "close": 5.98, "volume": 2748.0}, {"date": "2024-03-25", "close": 5.8219, "volume": 507.0}, {"date": "2024-03-26", "close": 5.8775, "volume": 3407.0}, {"date": "2024-03-27", "close": 5.79, "volume": 1077.0}, {"date": "2024-03-28", "close": 5.77, "volume": 3127.0}, {"date": "2024-04-01", "close": 5.89, "volume": 1860.0}, {"date": "2024-04-02", "close": 5.88, "volume": 4429.0}, {"date": "2024-04-03", "close": 5.76, "volume": 1352.0}, {"date": "2024-04-04", "close": 5.78, "volume": 7151.0}, {"date": "2024-04-05", "close": 5.775, "volume": 506.0}, {"date": "2024-04-08", "close": 5.805, "volume": 24305.0}, {"date": "2024-04-09", "close": 5.75, "volume": 17481.0}, {"date": "2024-04-10", "close": 5.6701, "volume": 2434.0}, {"date": "2024-04-11", "close": 5.65, "volume": 364.0}, {"date": "2024-04-12", "close": 5.49, "volume": 2056.0}, {"date": "2024-04-15", "close": 5.45, "volume": 2323.0}, {"date": "2024-04-16", "close": 5.45, "volume": 6759.0}, {"date": "2024-04-17", "close": 5.6, "volume": 2443.0}, {"date": "2024-04-18", "close": 5.47, "volume": 832.0}, {"date": "2024-04-19", "close": 5.68, "volume": 1307.0}, {"date": "2024-04-22", "close": 5.5, "volume": 21011.0}, {"date": "2024-04-23", "close": 5.5001, "volume": 1866.0}, {"date": "2024-04-24", "close": 5.5601, "volume": 1897.0}, {"date": "2024-04-25", "close": 5.5935, "volume": 452.0}, {"date": "2024-04-26", "close": 5.5935, "volume": null}, {"date": "2024-04-29", "close": 5.5101, "volume": 1268.0}, {"date": "2024-04-30", "close": 5.55, "volume": 619.0}, {"date": "2024-05-01", "close": 5.455, "volume": 4196.0}, {"date": "2024-05-02", "close": 5.5057, "volume": 1630.0}, {"date": "2024-05-03", "close": 5.5402, "volume": 1021.0}, {"date": "2024-05-06", "close": 5.46, "volume": 5577.0}, {"date": "2024-05-07", "close": 5.45, "volume": 4173.0}, {"date": "2024-05-08", "close": 5.45, "volume": 702.0}, {"date": "2024-05-09", "close": 5.6001, "volume": 4065.0}, {"date": "2024-05-10", "close": 5.5504, "volume": 3070.0}, {"date": "2024-05-13", "close": 5.54, "volume": 2943.0}, {"date": "2024-05-14", "close": 5.6, "volume": 2590.0}, {"date": "2024-05-15", "close": 5.5851, "volume": 3703.0}, {"date": "2024-05-16", "close": 5.4501, "volume": 4014.0}, {"date": "2024-05-17", "close": 5.525, "volume": 50768.0}, {"date": "2024-05-20", "close": 5.65, "volume": 3025.0}, {"date": "2024-05-21", "close": 5.6401, "volume": 2234.0}, {"date": "2024-05-22", "close": 5.79, "volume": 12199.0}, {"date": "2024-05-23", "close": 5.7952, "volume": 14374.0}, {"date": "2024-05-24", "close": 5.88, "volume": 19833.0}, {"date": "2024-05-28", "close": 5.85, "volume": 1082.0}, {"date": "2024-05-29", "close": 5.88, "volume": 1025.0}, {"date": "2024-05-30", "close": 5.88, "volume": 4748.0}, {"date": "2024-05-31", "close": 5.82, "volume": 524.0}, {"date": "2024-06-03", "close": 5.89, "volume": 3954.0}, {"date": "2024-06-04", "close": 5.89, "volume": 548.0}, {"date": "2024-06-05", "close": 5.83, "volume": 771.0}, {"date": "2024-06-06", "close": 5.83, "volume": null}, {"date": "2024-06-07", "close": 5.83, "volume": null}, {"date": "2024-06-10", "close": 5.7, "volume": 5850.0}, {"date": "2024-06-11", "close": 5.75, "volume": 1519.0}, {"date": "2024-06-12", "close": 5.7101, "volume": 1129.0}, {"date": "2024-06-13", "close": 5.8999, "volume": 8020.0}, {"date": "2024-06-14", "close": 5.91, "volume": 16226.0}, {"date": "2024-06-17", "close": 5.9193, "volume": 12083.0}, {"date": "2024-06-18", "close": 5.8737, "volume": 9362.0}, {"date": "2024-06-20", "close": 5.88, "volume": 15427.0}, {"date": "2024-06-21", "close": 5.76, "volume": 22454.0}, {"date": "2024-06-24", "close": 5.77, "volume": 13431.0}, {"date": "2024-06-25", "close": 5.796, "volume": 5548.0}, {"date": "2024-06-26", "close": 5.801, "volume": 1291.0}, {"date": "2024-06-27", "close": 5.7601, "volume": 813.0}, {"date": "2024-06-28", "close": 5.7601, "volume": null}, {"date": "2024-07-01", "close": 5.76, "volume": 12069.0}, {"date": "2024-07-02", "close": 5.99, "volume": 19859.0}, {"date": "2024-07-03", "close": 13.15, "volume": 7397.0}, {"date": "2024-07-05", "close": 12.01, "volume": 6477.0}, {"date": "2024-07-08", "close": 11.7499, "volume": 18752.0}, {"date": "2024-07-09", "close": 11.74, "volume": 10469.0}, {"date": "2024-07-10", "close": 12.25, "volume": 16833.0}, {"date": "2024-07-11", "close": 12.32, "volume": 19153.0}, {"date": "2024-07-12", "close": 12.58, "volume": 8917.0}, {"date": "2024-07-15", "close": 12.36, "volume": 8793.0}, {"date": "2024-07-16", "close": 12.25, "volume": 26851.0}, {"date": "2024-07-17", "close": 12.0801, "volume": 18996.0}, {"date": "2024-07-18", "close": 11.65, "volume": 15460.0}, {"date": "2024-07-19", "close": 12.2, "volume": 95297.0}, {"date": "2024-07-22", "close": 12.2, "volume": 16473.0}, {"date": "2024-07-23", "close": 12.31, "volume": 19164.0}, {"date": "2024-07-24", "close": 11.64, "volume": 44254.0}, {"date": "2024-07-25", "close": 12.005, "volume": 43444.0}, {"date": "2024-07-26", "close": 12.125, "volume": 1305.0}, {"date": "2024-07-29", "close": 11.74, "volume": 10893.0}, {"date": "2024-07-30", "close": 11.71, "volume": 704.0}, {"date": "2024-07-31", "close": 11.85, "volume": 4227.0}, {"date": "2024-08-01", "close": 11.52, "volume": 9654.0}, {"date": "2024-08-02", "close": 11.52, "volume": 989.0}, {"date": "2024-08-05", "close": 11.46, "volume": 2328.0}, {"date": "2024-08-06", "close": 11.45, "volume": 3188.0}, {"date": "2024-08-07", "close": 11.32, "volume": 286.0}, {"date": "2024-08-08", "close": 11.24, "volume": 6714.0}, {"date": "2024-08-09", "close": 11.34, "volume": 547.0}, {"date": "2024-08-12", "close": 11.5899, "volume": 7318.0}, {"date": "2024-08-13", "close": 12.13, "volume": 8809.0}, {"date": "2024-08-14", "close": 12.08, "volume": 6274.0}, {"date": "2024-08-15", "close": 12.15, "volume": 26390.0}, {"date": "2024-08-16", "close": 12.25, "volume": 648.0}, {"date": "2024-08-19", "close": 12.33, "volume": 8156.0}, {"date": "2024-08-20", "close": 12.4, "volume": 5003.0}, {"date": "2024-08-21", "close": 12.295, "volume": 646.0}, {"date": "2024-08-22", "close": 12.33, "volume": 237.0}, {"date": "2024-08-23", "close": 12.56, "volume": 1484.0}, {"date": "2024-08-26", "close": 12.1016, "volume": 8131.0}, {"date": "2024-08-27", "close": 12.78, "volume": 348.0}, {"date": "2024-08-28", "close": 12.6, "volume": 608.0}, {"date": "2024-08-29", "close": 12.12, "volume": 17353.0}, {"date": "2024-08-30", "close": 12.5, "volume": 6102.0}, {"date": "2024-09-03", "close": 12.9, "volume": 987.0}, {"date": "2024-09-04", "close": 12.75, "volume": 8499.0}, {"date": "2024-09-05", "close": 12.2492, "volume": 9624.0}, {"date": "2024-09-06", "close": 12.73, "volume": 12411.0}, {"date": "2024-09-09", "close": 12.24, "volume": 12312.0}, {"date": "2024-09-10", "close": 12.05, "volume": 3807.0}, {"date": "2024-09-11", "close": 12.25, "volume": 693.0}, {"date": "2024-09-12", "close": 12.25, "volume": 6732.0}, {"date": "2024-09-13", "close": 12.15, "volume": 7018.0}, {"date": "2024-09-16", "close": 12.74, "volume": 2432.0}, {"date": "2024-09-17", "close": 12.7499, "volume": 7082.0}, {"date": "2024-09-18", "close": 12.35, "volume": 3821.0}, {"date": "2024-09-19", "close": 12.26, "volume": 613.0}, {"date": "2024-09-20", "close": 12.62, "volume": 4991.0}, {"date": "2024-09-23", "close": 12.1725, "volume": 2605.0}, {"date": "2024-09-24", "close": 12.26, "volume": 1234.0}, {"date": "2024-09-25", "close": 12.29, "volume": 10192.0}, {"date": "2024-09-26", "close": 12.05, "volume": 2142.0}, {"date": "2024-09-27", "close": 11.96, "volume": 3730.0}, {"date": "2024-09-30", "close": 12.01, "volume": 14775.0}, {"date": "2024-10-01", "close": 12.0101, "volume": 740.0}, {"date": "2024-10-02", "close": 12.0101, "volume": 6496.0}, {"date": "2024-10-03", "close": 12.0101, "volume": null}, {"date": "2024-10-04", "close": 12.3999, "volume": 2555.0}, {"date": "2024-10-07", "close": 12.25, "volume": 9158.0}, {"date": "2024-10-08", "close": 12.01, "volume": 7789.0}, {"date": "2024-10-09", "close": 12.475, "volume": 5932.0}, {"date": "2024-10-10", "close": 12.34, "volume": 930.0}, {"date": "2024-10-11", "close": 12.24, "volume": 690.0}, {"date": "2024-10-14", "close": 12.265, "volume": 6789.0}, {"date": "2024-10-15", "close": 12.27, "volume": 10701.0}, {"date": "2024-10-16", "close": 12.25, "volume": 4350.0}, {"date": "2024-10-17", "close": 12.2, "volume": 1802.0}, {"date": "2024-10-18", "close": 12.23, "volume": 1384.0}, {"date": "2024-10-21", "close": 12.0147, "volume": 2889.0}, {"date": "2024-10-22", "close": 12.0147, "volume": null}, {"date": "2024-10-23", "close": 12.05, "volume": 6860.0}, {"date": "2024-10-24", "close": 12.02, "volume": 6326.0}, {"date": "2024-10-25", "close": 12.0101, "volume": 3594.0}, {"date": "2024-10-28", "close": 12.01, "volume": 518.0}, {"date": "2024-10-29", "close": 12.1914, "volume": 479.0}, {"date": "2024-10-30", "close": 12.1, "volume": 5286.0}, {"date": "2024-10-31", "close": 12.02, "volume": 322.0}, {"date": "2024-11-01", "close": 12.2, "volume": 10693.0}, {"date": "2024-11-04", "close": 12.4, "volume": 9981.0}, {"date": "2024-11-05", "close": 12.343, "volume": 2431.0}, {"date": "2024-11-06", "close": 12.3, "volume": 948.0}, {"date": "2024-11-07", "close": 12.3, "volume": null}, {"date": "2024-11-08", "close": 12.05, "volume": 3313.0}, {"date": "2024-11-11", "close": 12.2, "volume": 2182.0}, {"date": "2024-11-12", "close": 12.2, "volume": 4042.0}, {"date": "2024-11-13", "close": 12.29, "volume": 4372.0}, {"date": "2024-11-14", "close": 12.29, "volume": 1978.0}, {"date": "2024-11-15", "close": 12.2999, "volume": 23158.0}, {"date": "2024-11-18", "close": 12.3788, "volume": 769.0}, {"date": "2024-11-19", "close": 12.36, "volume": 408.0}, {"date": "2024-11-20", "close": 12.4, "volume": 12898.0}, {"date": "2024-11-21", "close": 12.3999, "volume": 7490.0}, {"date": "2024-11-22", "close": 12.22, "volume": 11409.0}, {"date": "2024-11-25", "close": 12.3056, "volume": 5306.0}, {"date": "2024-11-26", "close": 12.38, "volume": 1965.0}, {"date": "2024-11-27", "close": 12.3899, "volume": 2444.0}, {"date": "2024-11-29", "close": 12.253, "volume": 1375.0}, {"date": "2024-12-02", "close": 12.2, "volume": 3173.0}, {"date": "2024-12-03", "close": 12.3899, "volume": 8986.0}, {"date": "2024-12-04", "close": 12.2806, "volume": 10373.0}, {"date": "2024-12-05", "close": 12.35, "volume": 4614.0}, {"date": "2024-12-06", "close": 12.37, "volume": 1725.0}, {"date": "2024-12-09", "close": 12.21, "volume": 3268.0}, {"date": "2024-12-10", "close": 12.2428, "volume": 1481.0}, {"date": "2024-12-11", "close": 12.35, "volume": 11501.0}, {"date": "2024-12-12", "close": 12.3, "volume": 2320.0}, {"date": "2024-12-13", "close": 12.4999, "volume": 5049.0}, {"date": "2024-12-16", "close": 12.9399, "volume": 9274.0}, {"date": "2024-12-17", "close": 13.165, "volume": 4203.0}, {"date": "2024-12-18", "close": 14.48, "volume": 17178.0}, {"date": "2024-12-19", "close": 13.99, "volume": 5506.0}, {"date": "2024-12-20", "close": 13.98, "volume": 728.0}, {"date": "2024-12-23", "close": 13.27, "volume": 1216.0}, {"date": "2024-12-24", "close": 13.0, "volume": 2085.0}, {"date": "2024-12-26", "close": 13.7363, "volume": 9882.0}, {"date": "2024-12-27", "close": 13.47, "volume": 4234.0}, {"date": "2024-12-30", "close": 13.35, "volume": 5133.0}, {"date": "2024-12-31", "close": 13.302, "volume": 1394.0}, {"date": "2025-01-02", "close": 12.675, "volume": 1081.0}, {"date": "2025-01-03", "close": 12.4, "volume": 2409.0}, {"date": "2025-01-06", "close": 12.89, "volume": 2591.0}, {"date": "2025-01-07", "close": 12.98, "volume": 143.0}, {"date": "2025-01-08", "close": 12.99, "volume": 571.0}, {"date": "2025-01-10", "close": 12.675, "volume": 317.0}, {"date": "2025-01-13", "close": 12.3412, "volume": 17906.0}, {"date": "2025-01-14", "close": 12.5, "volume": 3281.0}, {"date": "2025-01-15", "close": 12.03, "volume": 627.0}, {"date": "2025-01-16", "close": 12.03, "volume": null}, {"date": "2025-01-17", "close": 12.03, "volume": null}, {"date": "2025-01-21", "close": 12.245, "volume": 434.0}, {"date": "2025-01-22", "close": 12.667, "volume": 476.0}, {"date": "2025-01-23", "close": 12.667, "volume": null}, {"date": "2025-01-24", "close": 12.4, "volume": 372.0}, {"date": "2025-01-27", "close": 12.4, "volume": null}, {"date": "2025-01-28", "close": 12.4, "volume": null}, {"date": "2025-01-29", "close": 12.2201, "volume": 641.0}, {"date": "2025-01-30", "close": 12.3114, "volume": 3443.0}, {"date": "2025-01-31", "close": 12.5, "volume": 2854.0}, {"date": "2025-02-03", "close": 12.3, "volume": 5635.0}, {"date": "2025-02-04", "close": 12.3, "volume": null}, {"date": "2025-02-05", "close": 12.3, "volume": null}, {"date": "2025-02-06", "close": 12.49, "volume": 270.0}, {"date": "2025-02-07", "close": 12.21, "volume": 338.0}, {"date": "2025-02-10", "close": 12.3, "volume": 14659.0}, {"date": "2025-02-11", "close": 12.35, "volume": 925.0}, {"date": "2025-02-12", "close": 12.4, "volume": 19301.0}, {"date": "2025-02-13", "close": 12.6209, "volume": 26545.0}, {"date": "2025-02-14", "close": 12.707, "volume": 2316.0}, {"date": "2025-02-18", "close": 12.95, "volume": 6402.0}, {"date": "2025-02-19", "close": 12.99, "volume": 9876.0}, {"date": "2025-02-20", "close": 12.8, "volume": 1321.0}, {"date": "2025-02-21", "close": 12.56, "volume": 1945.0}, {"date": "2025-02-24", "close": 12.7, "volume": 8775.0}, {"date": "2025-02-25", "close": 12.72, "volume": 14789.0}, {"date": "2025-02-26", "close": 12.71, "volume": 3175.0}, {"date": "2025-02-27", "close": 12.91, "volume": 1505.0}, {"date": "2025-02-28", "close": 13.075, "volume": 1072.0}, {"date": "2025-03-03", "close": 12.62, "volume": 1833.0}, {"date": "2025-03-04", "close": 12.62, "volume": 3573.0}, {"date": "2025-03-05", "close": 12.79, "volume": 1370.0}, {"date": "2025-03-06", "close": 12.6, "volume": 486.0}, {"date": "2025-03-07", "close": 12.2969, "volume": 678.0}, {"date": "2025-03-10", "close": 12.5, "volume": 3119.0}, {"date": "2025-03-11", "close": 12.63, "volume": 2743.0}, {"date": "2025-03-12", "close": 12.7, "volume": 1372.0}, {"date": "2025-03-13", "close": 12.7, "volume": null}, {"date": "2025-03-14", "close": 12.351, "volume": 537.0}, {"date": "2025-03-17", "close": 12.41, "volume": 985.0}, {"date": "2025-03-18", "close": 12.2674, "volume": 755.0}, {"date": "2025-03-19", "close": 13.0, "volume": 3139.0}, {"date": "2025-03-20", "close": 12.57, "volume": 246.0}, {"date": "2025-03-21", "close": 12.26, "volume": 2441.0}, {"date": "2025-03-24", "close": 12.51, "volume": 1497.0}, {"date": "2025-03-25", "close": 12.51, "volume": null}, {"date": "2025-03-26", "close": 12.51, "volume": null}, {"date": "2025-03-27", "close": 12.3555, "volume": 1083.0}, {"date": "2025-03-28", "close": 12.95, "volume": 1643.0}, {"date": "2025-03-31", "close": 12.5308, "volume": 243.0}, {"date": "2025-04-01", "close": 12.5308, "volume": null}, {"date": "2025-04-02", "close": 12.5308, "volume": null}, {"date": "2025-04-03", "close": 13.1879, "volume": 1297.0}, {"date": "2025-04-04", "close": 12.26, "volume": 576.0}, {"date": "2025-04-07", "close": 12.6535, "volume": 1342.0}, {"date": "2025-04-08", "close": 12.584, "volume": 2886.0}, {"date": "2025-04-09", "close": 12.584, "volume": null}, {"date": "2025-04-10", "close": 11.3, "volume": 2410.0}, {"date": "2025-04-11", "close": 12.0, "volume": 708.0}, {"date": "2025-04-14", "close": 11.5, "volume": 7243.0}, {"date": "2025-04-15", "close": 11.3001, "volume": 4929.0}, {"date": "2025-04-16", "close": 11.92, "volume": 8191.0}, {"date": "2025-04-17", "close": 11.1, "volume": 4232.0}, {"date": "2025-04-21", "close": 11.22, "volume": 862.0}, {"date": "2025-04-22", "close": 11.22, "volume": null}, {"date": "2025-04-23", "close": 12.05, "volume": 3085.0}, {"date": "2025-04-24", "close": 12.5, "volume": 11027.0}, {"date": "2025-04-25", "close": 11.9, "volume": 4304.0}, {"date": "2025-04-28", "close": 11.89, "volume": 297.0}, {"date": "2025-04-29", "close": 11.75, "volume": 332.0}, {"date": "2025-04-30", "close": 11.88, "volume": 1121.0}, {"date": "2025-05-01", "close": 11.88, "volume": null}, {"date": "2025-05-02", "close": 11.88, "volume": null}, {"date": "2025-05-05", "close": 11.88, "volume": null}, {"date": "2025-05-06", "close": 11.88, "volume": null}, {"date": "2025-05-07", "close": 11.41, "volume": 136.0}, {"date": "2025-05-08", "close": 11.45, "volume": 339.0}, {"date": "2025-05-09", "close": 12.25, "volume": 1461.0}, {"date": "2025-05-12", "close": 12.0, "volume": 2741.0}, {"date": "2025-05-13", "close": 11.7549, "volume": 346.0}, {"date": "2025-05-14", "close": 12.5, "volume": 1124.0}, {"date": "2025-05-15", "close": 11.75, "volume": 1430.0}, {"date": "2025-05-16", "close": 11.75, "volume": 308.0}, {"date": "2025-05-19", "close": 11.75, "volume": null}, {"date": "2025-05-20", "close": 12.0, "volume": 5226.0}, {"date": "2025-05-21", "close": 12.0, "volume": null}, {"date": "2025-05-22", "close": 11.9729, "volume": 132.0}, {"date": "2025-05-23", "close": 11.9729, "volume": null}, {"date": "2025-05-27", "close": 11.9729, "volume": null}, {"date": "2025-05-28", "close": 11.75, "volume": 479.0}, {"date": "2025-05-29", "close": 11.75, "volume": null}, {"date": "2025-05-30", "close": 11.75, "volume": null}, {"date": "2025-06-02", "close": 11.5, "volume": 282.0}, {"date": "2025-06-03", "close": 11.48, "volume": 242.0}, {"date": "2025-06-04", "close": 12.0, "volume": 7999.0}, {"date": "2025-06-05", "close": 11.7, "volume": 806.0}, {"date": "2025-06-06", "close": 11.98, "volume": 372.0}, {"date": "2025-06-09", "close": 11.7, "volume": 1040.0}, {"date": "2025-06-10", "close": 11.75, "volume": 3708.0}, {"date": "2025-06-11", "close": 11.7274, "volume": 566.0}, {"date": "2025-06-12", "close": 11.68, "volume": 5733.0}, {"date": "2025-06-13", "close": 11.68, "volume": null}, {"date": "2025-06-16", "close": 11.51, "volume": 821.0}, {"date": "2025-06-17", "close": 11.51, "volume": null}, {"date": "2025-06-18", "close": 11.5, "volume": 521.0}, {"date": "2025-06-20", "close": 11.55, "volume": 696.0}, {"date": "2025-06-23", "close": 11.315, "volume": 708.0}, {"date": "2025-06-24", "close": 11.315, "volume": null}, {"date": "2025-06-25", "close": 11.11, "volume": 149.0}, {"date": "2025-06-26", "close": 11.3882, "volume": 3192.0}, {"date": "2025-06-27", "close": 10.7499, "volume": 5442.0}, {"date": "2025-06-30", "close": 10.4384, "volume": 4879.0}, {"date": "2025-07-01", "close": 10.75, "volume": 1609.0}, {"date": "2025-07-02", "close": 10.51, "volume": 5573.0}, {"date": "2025-07-03", "close": 10.5, "volume": 535.0}, {"date": "2025-07-07", "close": 10.5, "volume": 1942.0}, {"date": "2025-07-08", "close": 10.09, "volume": 366.0}, {"date": "2025-07-09", "close": 10.65, "volume": 2318.0}, {"date": "2025-07-10", "close": 11.27, "volume": 2057.0}, {"date": "2025-07-11", "close": 11.21, "volume": 891.0}, {"date": "2025-07-14", "close": 11.47, "volume": 357.0}, {"date": "2025-07-15", "close": 11.47, "volume": null}, {"date": "2025-07-16", "close": 11.47, "volume": null}, {"date": "2025-07-17", "close": 11.02, "volume": 719.0}, {"date": "2025-07-18", "close": 11.11, "volume": 219.0}, {"date": "2025-07-21", "close": 11.3433, "volume": 931.0}, {"date": "2025-07-22", "close": 10.88, "volume": 294.0}, {"date": "2025-07-23", "close": 10.88, "volume": null}, {"date": "2025-07-24", "close": 10.175, "volume": 335.0}, {"date": "2025-07-25", "close": 10.54, "volume": 346.0}, {"date": "2025-07-28", "close": 10.54, "volume": null}, {"date": "2025-07-29", "close": 11.3, "volume": 918.0}, {"date": "2025-07-30", "close": 11.3, "volume": null}, {"date": "2025-07-31", "close": 11.3, "volume": null}, {"date": "2025-08-01", "close": 11.3, "volume": null}, {"date": "2025-08-04", "close": 10.39, "volume": 3002.0}, {"date": "2025-08-05", "close": 10.39, "volume": null}, {"date": "2025-08-06", "close": 10.75, "volume": 2138.0}, {"date": "2025-08-07", "close": 10.605, "volume": 1348.0}, {"date": "2025-08-08", "close": 10.605, "volume": null}, {"date": "2025-08-11", "close": 10.1549, "volume": 335.0}, {"date": "2025-08-12", "close": 10.6306, "volume": 372.0}, {"date": "2025-08-13", "close": 10.85, "volume": 4663.0}, {"date": "2025-08-14", "close": 10.85, "volume": 231.0}, {"date": "2025-08-15", "close": 10.9, "volume": 7655.0}, {"date": "2025-08-18", "close": 11.0281, "volume": 466.0}, {"date": "2025-08-19", "close": 11.255, "volume": 1722.0}, {"date": "2025-08-20", "close": 12.45, "volume": 20986.0}, {"date": "2025-08-21", "close": 11.7674, "volume": 15739.0}, {"date": "2025-08-22", "close": 12.24, "volume": 3736.0}, {"date": "2025-08-25", "close": 12.2, "volume": 4423.0}, {"date": "2025-08-26", "close": 11.881, "volume": 7359.0}, {"date": "2025-08-27", "close": 11.71, "volume": 6581.0}, {"date": "2025-08-28", "close": 11.71, "volume": null}, {"date": "2025-08-29", "close": 12.7234, "volume": 40698.0}, {"date": "2025-09-02", "close": 12.7234, "volume": null}, {"date": "2025-09-03", "close": 13.4158, "volume": 5929.0}, {"date": "2025-09-04", "close": 14.45, "volume": 3122.0}, {"date": "2025-09-05", "close": 13.71, "volume": 10603.0}, {"date": "2025-09-08", "close": 13.625, "volume": 3615.0}, {"date": "2025-09-09", "close": 13.49, "volume": 1121.0}, {"date": "2025-09-10", "close": 13.05, "volume": 1906.0}, {"date": "2025-09-11", "close": 13.55, "volume": 1093.0}, {"date": "2025-09-12", "close": 13.87, "volume": 441.0}, {"date": "2025-09-15", "close": 13.13, "volume": 1069.0}, {"date": "2025-09-16", "close": 14.14, "volume": 8682.0}, {"date": "2025-09-17", "close": 13.0105, "volume": 1506.0}, {"date": "2025-09-18", "close": 13.55, "volume": 853.0}, {"date": "2025-09-19", "close": 13.77, "volume": 672.0}, {"date": "2025-09-22", "close": 13.6461, "volume": 6006.0}, {"date": "2025-09-23", "close": 13.0101, "volume": 581.0}, {"date": "2025-09-24", "close": 13.0101, "volume": null}, {"date": "2025-09-25", "close": 13.1315, "volume": 337.0}, {"date": "2025-09-26", "close": 13.43, "volume": 1925.0}, {"date": "2025-09-29", "close": 13.45, "volume": 920.0}, {"date": "2025-09-30", "close": 13.5515, "volume": 587.0}, {"date": "2025-10-01", "close": 14.0, "volume": 5922.0}, {"date": "2025-10-02", "close": 13.1269, "volume": 1317.0}, {"date": "2025-10-03", "close": 13.15, "volume": 1542.0}, {"date": "2025-10-06", "close": 13.15, "volume": null}, {"date": "2025-10-07", "close": 13.99, "volume": 887.0}, {"date": "2025-10-08", "close": 13.505, "volume": 2174.0}, {"date": "2025-10-09", "close": 13.5, "volume": 508.0}, {"date": "2025-10-10", "close": 13.5, "volume": null}, {"date": "2025-10-13", "close": 13.5, "volume": 1377.0}, {"date": "2025-10-14", "close": 13.375, "volume": 907.0}, {"date": "2025-10-15", "close": 13.375, "volume": null}, {"date": "2025-10-16", "close": 13.375, "volume": null}, {"date": "2025-10-17", "close": 13.375, "volume": null}, {"date": "2025-10-20", "close": 13.5, "volume": 1121.0}, {"date": "2025-10-21", "close": 13.5, "volume": null}, {"date": "2025-10-22", "close": 13.52, "volume": 1046.0}, {"date": "2025-10-23", "close": 13.52, "volume": null}, {"date": "2025-10-24", "close": 13.38, "volume": 247.0}, {"date": "2025-10-27", "close": 13.01, "volume": 697.0}, {"date": "2025-10-28", "close": 13.355, "volume": 625.0}, {"date": "2025-10-29", "close": 13.355, "volume": null}, {"date": "2025-10-30", "close": 13.355, "volume": null}, {"date": "2025-10-31", "close": 13.355, "volume": null}, {"date": "2025-11-03", "close": 13.44, "volume": 939.0}, {"date": "2025-11-04", "close": 13.01, "volume": 3818.0}, {"date": "2025-11-05", "close": 13.01, "volume": null}, {"date": "2025-11-06", "close": 13.0, "volume": 842.0}, {"date": "2025-11-07", "close": 13.0, "volume": null}, {"date": "2025-11-10", "close": 12.5, "volume": 709.0}, {"date": "2025-11-11", "close": 12.5, "volume": null}, {"date": "2025-11-12", "close": 13.49, "volume": 9668.0}, {"date": "2025-11-13", "close": 13.49, "volume": null}, {"date": "2025-11-14", "close": 13.49, "volume": null}, {"date": "2025-11-17", "close": 14.22, "volume": 905.0}, {"date": "2025-11-18", "close": 13.1501, "volume": 192.0}, {"date": "2025-11-19", "close": 13.1501, "volume": null}, {"date": "2025-11-20", "close": 13.55, "volume": 1254.0}, {"date": "2025-11-21", "close": 13.55, "volume": null}, {"date": "2025-11-24", "close": 13.36, "volume": 4388.0}, {"date": "2025-11-25", "close": 13.36, "volume": null}, {"date": "2025-11-26", "close": 13.9793, "volume": 286.0}, {"date": "2025-11-28", "close": 13.58, "volume": 217.0}, {"date": "2025-12-01", "close": 13.26, "volume": 346.0}, {"date": "2025-12-02", "close": 13.26, "volume": null}, {"date": "2025-12-03", "close": 13.4305, "volume": 337.0}, {"date": "2025-12-04", "close": 13.4305, "volume": null}, {"date": "2025-12-05", "close": 13.1, "volume": 14827.0}, {"date": "2025-12-08", "close": 13.5, "volume": 2589.0}, {"date": "2025-12-09", "close": 13.05, "volume": 699.0}, {"date": "2025-12-10", "close": 13.2, "volume": 26554.0}, {"date": "2025-12-11", "close": 13.03, "volume": 2411.0}, {"date": "2025-12-12", "close": 13.5, "volume": 6929.0}, {"date": "2025-12-15", "close": 13.1, "volume": 1631.0}, {"date": "2025-12-16", "close": 12.9999, "volume": 2872.0}, {"date": "2025-12-17", "close": 12.7626, "volume": 803.0}, {"date": "2025-12-18", "close": 12.9655, "volume": 287.0}, {"date": "2025-12-19", "close": 13.0, "volume": 12982.0}, {"date": "2025-12-22", "close": 11.8, "volume": 3134.0}, {"date": "2025-12-23", "close": 11.8, "volume": 2906.0}, {"date": "2025-12-24", "close": 11.8, "volume": null}, {"date": "2025-12-26", "close": 12.01, "volume": 3408.0}, {"date": "2025-12-29", "close": 12.475, "volume": 4888.0}, {"date": "2025-12-30", "close": 12.4904, "volume": 2282.0}, {"date": "2025-12-31", "close": 12.3, "volume": 1650.0}, {"date": "2026-01-02", "close": 12.4, "volume": 921.0}, {"date": "2026-01-05", "close": 12.2886, "volume": 941.0}, {"date": "2026-01-06", "close": 12.325, "volume": 467.0}, {"date": "2026-01-07", "close": 12.5, "volume": 807.0}, {"date": "2026-01-08", "close": 12.13, "volume": 2483.0}, {"date": "2026-01-09", "close": 12.25, "volume": 9425.0}, {"date": "2026-01-12", "close": 12.25, "volume": 556.0}, {"date": "2026-01-13", "close": 13.04, "volume": 25613.0}, {"date": "2026-01-14", "close": 12.96, "volume": 1785.0}, {"date": "2026-01-15", "close": 12.6648, "volume": 4119.0}, {"date": "2026-01-16", "close": 12.1, "volume": 300.0}, {"date": "2026-01-20", "close": 12.1, "volume": null}, {"date": "2026-01-21", "close": 12.1, "volume": null}, {"date": "2026-01-22", "close": 12.5, "volume": 475.0}, {"date": "2026-01-23", "close": 12.0, "volume": 1196.0}, {"date": "2026-01-26", "close": 12.0806, "volume": 595.0}, {"date": "2026-01-27", "close": 12.12, "volume": 1987.0}, {"date": "2026-01-28", "close": 12.12, "volume": 347.0}, {"date": "2026-01-29", "close": 12.12, "volume": null}, {"date": "2026-01-30", "close": 12.2, "volume": 243.0}, {"date": "2026-02-02", "close": 11.73, "volume": 1424.0}, {"date": "2026-02-03", "close": 11.73, "volume": 830.0}, {"date": "2026-02-04", "close": 11.73, "volume": 1639.0}, {"date": "2026-02-05", "close": 11.7, "volume": 2444.0}, {"date": "2026-02-06", "close": 11.2501, "volume": 2179.0}, {"date": "2026-02-09", "close": 11.82, "volume": 8885.0}, {"date": "2026-02-10", "close": 11.21, "volume": 483.0}, {"date": "2026-02-11", "close": 11.03, "volume": 979.0}, {"date": "2026-02-12", "close": 12.4, "volume": 1535.0}, {"date": "2026-02-13", "close": 12.0, "volume": 1299.0}, {"date": "2026-02-17", "close": 11.8, "volume": 6588.0}, {"date": "2026-02-18", "close": 12.21, "volume": 384.0}, {"date": "2026-02-19", "close": 12.21, "volume": null}, {"date": "2026-02-20", "close": 11.755, "volume": 181.0}, {"date": "2026-02-23", "close": 12.0, "volume": 382.0}, {"date": "2026-02-24", "close": 11.7023, "volume": 11039.0}, {"date": "2026-02-25", "close": 11.55, "volume": 9851.0}, {"date": "2026-02-26", "close": 11.2, "volume": 11180.0}, {"date": "2026-02-27", "close": 11.55, "volume": 1139.0}, {"date": "2026-03-02", "close": 11.55, "volume": null}, {"date": "2026-03-03", "close": 11.625, "volume": 1066.0}, {"date": "2026-03-04", "close": 11.55, "volume": 512.0}, {"date": "2026-03-05", "close": 11.4, "volume": 1113.0}, {"date": "2026-03-06", "close": 11.415, "volume": 4375.0}, {"date": "2026-03-09", "close": 11.24, "volume": 707.0}, {"date": "2026-03-10", "close": 11.2001, "volume": 519.0}, {"date": "2026-03-11", "close": 11.2001, "volume": null}, {"date": "2026-03-12", "close": 11.2001, "volume": null}, {"date": "2026-03-13", "close": 11.6, "volume": 5019.0}, {"date": "2026-03-16", "close": 11.375, "volume": 2459.0}, {"date": "2026-03-17", "close": 11.56, "volume": 3185.0}, {"date": "2026-03-18", "close": 11.56, "volume": null}, {"date": "2026-03-19", "close": 11.56, "volume": null}, {"date": "2026-03-20", "close": 11.2, "volume": 3191.0}, {"date": "2026-03-23", "close": 11.2, "volume": null}, {"date": "2026-03-24", "close": 11.4131, "volume": 1682.0}, {"date": "2026-03-25", "close": 11.4131, "volume": null}, {"date": "2026-03-26", "close": 11.4131, "volume": null}, {"date": "2026-03-27", "close": 11.4131, "volume": null}, {"date": "2026-03-30", "close": 11.4131, "volume": null}, {"date": "2026-03-31", "close": 11.3, "volume": 2356.0}, {"date": "2026-04-01", "close": 11.3001, "volume": 1356.0}, {"date": "2026-04-02", "close": 11.3001, "volume": null}, {"date": "2026-04-06", "close": 11.3878, "volume": 5864.0}, {"date": "2026-04-07", "close": 11.32, "volume": 254.0}, {"date": "2026-04-08", "close": 11.31, "volume": 5173.0}, {"date": "2026-04-09", "close": 11.31, "volume": null}, {"date": "2026-04-10", "close": 11.31, "volume": null}, {"date": "2026-04-13", "close": 11.31, "volume": null}, {"date": "2026-04-14", "close": 11.31, "volume": 1041.0}, {"date": "2026-04-15", "close": 11.31, "volume": null}, {"date": "2026-04-16", "close": 11.36, "volume": 710.0}, {"date": "2026-04-17", "close": 11.89, "volume": 139.0}, {"date": "2026-04-20", "close": 11.35, "volume": 1786.0}, {"date": "2026-04-21", "close": 11.21, "volume": 1658.0}, {"date": "2026-04-22", "close": 11.21, "volume": 308.0}, {"date": "2026-04-23", "close": 11.21, "volume": null}, {"date": "2026-04-24", "close": 11.2, "volume": 3126.0}, {"date": "2026-04-27", "close": 11.2, "volume": 2894.0}, {"date": "2026-04-28", "close": 11.3, "volume": 1213.0}, {"date": "2026-04-29", "close": 11.13, "volume": 380.0}, {"date": "2026-04-30", "close": 11.14, "volume": 365.0}, {"date": "2026-05-01", "close": 11.4133, "volume": 520.0}, {"date": "2026-05-04", "close": 11.785, "volume": 1574.0}, {"date": "2026-05-05", "close": 11.785, "volume": null}, {"date": "2026-05-06", "close": 11.56, "volume": 2002.0}, {"date": "2026-05-07", "close": 11.1501, "volume": 961.0}, {"date": "2026-05-08", "close": 11.1501, "volume": null}, {"date": "2026-05-11", "close": 11.15, "volume": 2402.0}, {"date": "2026-05-12", "close": 11.15, "volume": null}, {"date": "2026-05-13", "close": 11.15, "volume": null}, {"date": "2026-05-14", "close": 11.15, "volume": null}, {"date": "2026-05-15", "close": 11.15, "volume": 2722.0}, {"date": "2026-05-18", "close": 11.15, "volume": null}, {"date": "2026-05-19", "close": 11.25, "volume": 534.0}, {"date": "2026-05-20", "close": 11.25, "volume": null}, {"date": "2026-05-21", "close": 11.25, "volume": null}, {"date": "2026-05-22", "close": 10.21, "volume": 7440.0}, {"date": "2026-05-26", "close": 11.0, "volume": 838.0}, {"date": "2026-05-27", "close": 11.265, "volume": 5773.0}, {"date": "2026-05-28", "close": 11.55, "volume": 3682.0}, {"date": "2026-05-29", "close": 10.9, "volume": 2122.0}, {"date": "2026-06-01", "close": 12.0795, "volume": 2523.0}, {"date": "2026-06-02", "close": 12.0, "volume": 1758.0}, {"date": "2026-06-03", "close": 10.96, "volume": 501.0}, {"date": "2026-06-04", "close": 11.4572, "volume": 1200.0}, {"date": "2026-06-05", "close": 11.8, "volume": 234.0}, {"date": "2026-06-08", "close": 11.7, "volume": 2283.0}, {"date": "2026-06-09", "close": 11.35, "volume": 254.0}, {"date": "2026-06-10", "close": 11.35, "volume": null}, {"date": "2026-06-11", "close": 11.35, "volume": 3681.0}, {"date": "2026-06-12", "close": 11.36, "volume": 19225.0}, {"date": "2026-06-15", "close": 10.9, "volume": 1956.0}, {"date": "2026-06-16", "close": 11.02, "volume": 4845.0}, {"date": "2026-06-17", "close": 11.26, "volume": 1656.0}, {"date": "2026-06-18", "close": 11.7, "volume": 10860.0}, {"date": "2026-06-22", "close": 11.16, "volume": 5237.0}, {"date": "2026-06-23", "close": 11.16, "volume": null}, {"date": "2026-06-24", "close": 11.35, "volume": 899.0}, {"date": "2026-06-25", "close": 11.35, "volume": null}, {"date": "2026-06-26", "close": 11.22, "volume": 1166.0}, {"date": "2026-06-29", "close": 11.22, "volume": null}, {"date": "2026-06-30", "close": 11.65, "volume": 21066.0}, {"date": "2026-07-01", "close": 11.52, "volume": 6313.0}, {"date": "2026-07-02", "close": 11.5199, "volume": 629.0}, {"date": "2026-07-06", "close": 11.23, "volume": 752.0}, {"date": "2026-07-07", "close": 11.23, "volume": null}, {"date": "2026-07-08", "close": 11.23, "volume": null}, {"date": "2026-07-09", "close": 11.21, "volume": 1290.0}, {"date": "2026-07-10", "close": 11.21, "volume": null}, {"date": "2026-07-13", "close": 11.21, "volume": null}, {"date": "2026-07-14", "close": 11.21, "volume": null}, {"date": "2026-07-15", "close": 12.0, "volume": 2429.0}, {"date": "2026-07-16", "close": 11.605, "volume": 1011.0}, {"date": "2026-07-17", "close": 11.605, "volume": null}, {"date": "2026-07-20", "close": 11.605, "volume": 2358.0}, {"date": "2026-07-21", "close": 11.605, "volume": 1128.0}, {"date": "2026-07-22", "close": 11.68, "volume": 1267.0}, {"date": "2026-07-23", "close": 11.31, "volume": 921.0}, {"date": "2026-07-24", "close": 11.14, "volume": 1702.0}, {"date": "2026-07-27", "close": 11.3, "volume": 324.0}, {"date": "2026-07-28", "close": 11.3, "volume": null}, {"date": "2026-07-29", "close": 11.7159, "volume": 1948.0}, {"date": "2026-07-30", "close": 11.37, "volume": 1883.0}, {"date": "2026-07-31", "close": 11.4001, "volume": 1244.0}, {"date": "2026-08-03", "close": 11.735, "volume": 1573.0}, {"date": "2026-08-04", "close": 11.38, "volume": 1084.0}, {"date": "2026-08-05", "close": 12.17, "volume": 111815.0}, {"date": "2026-08-06", "close": 12.17, "volume": null}, {"date": "2026-08-07", "close": 12.17, "volume": null}, {"date": "2026-08-10", "close": 12.17, "volume": null}, {"date": "2026-08-11", "close": 12.17, "volume": null}, {"date": "2026-08-12", "close": 12.17, "volume": null}, {"date": "2026-08-13", "close": 11.4571, "volume": 224.0}, {"date": "2026-08-14", "close": 11.4571, "volume": null}, {"date": "2026-08-17", "close": 11.74, "volume": 3068.0}, {"date": "2026-08-18", "close": 11.35, "volume": 295.0}, {"date": "2026-08-19", "close": 11.35, "volume": null}, {"date": "2026-08-20", "close": 11.35, "volume": null}, {"date": "2026-08-21", "close": 11.35, "volume": null}, {"date": "2026-08-24", "close": 11.35, "volume": null}, {"date": "2026-08-25", "close": 11.35, "volume": null}, {"date": "2026-08-26", "close": 12.19, "volume": 681.0}, {"date": "2026-08-27", "close": 12.0, "volume": 485.0}, {"date": "2026-08-28", "close": 12.0, "volume": null}, {"date": "2026-08-31", "close": 12.1047, "volume": 772.0}, {"date": "2026-09-01", "close": 12.1999, "volume": 1428.0}, {"date": "2026-09-02", "close": 12.1999, "volume": null}, {"date": "2026-09-03", "close": 12.1, "volume": 439.0}, {"date": "2026-09-04", "close": 12.1, "volume": 205.0}, {"date": "2026-09-08", "close": 12.2, "volume": 27466.0}, {"date": "2026-09-09", "close": 13.0061, "volume": 650.0}, {"date": "2026-09-10", "close": 11.9923, "volume": 479.0}, {"date": "2026-09-11", "close": 11.9923, "volume": null}, {"date": "2026-09-14", "close": 11.62, "volume": 10828.0}, {"date": "2026-09-15", "close": 11.62, "volume": null}, {"date": "2026-09-16", "close": 11.62, "volume": null}, {"date": "2026-09-17", "close": 11.71, "volume": 44021.0}, {"date": "2026-09-18", "close": 11.33, "volume": 5810.0}], "refreshing": true}