{"ticker": "MFIN", "overview": {"cik": "1000209", "ticker": "MFIN", "name": "MEDALLION FINANCIAL CORP", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335042", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323730", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-01", "title": "Form EFFECT", "accession": "9999999995-26-002181", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-284018", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-284003", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-18", "title": "Shelf registration", "accession": "0001193125-26-275912", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269326", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-268548", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-268547", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265805", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265806", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265803", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265802", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265801", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265799", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265140", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-06-09", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0000897069-26-001349", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-05", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0000897069-26-001326", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-05", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0000897069-26-001324", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-04", "title": "Form DEFA14A", "accession": "0001193125-26-257481", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-256549", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-03", "title": "Form DEFA14A", "accession": "0001193125-26-254483", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0000897069-26-001308", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-02", "title": "Form DEFA14A", "accession": "0001193125-26-252378", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-05-29", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0000897069-26-001283", "price_sensitive": false}]}, "description": "MEDALLION FINANCIAL CORP trades as MFIN on the NASDAQ and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 228 insider filings for the company, from August 2016 to September 2024. Across those, 10 insiders disclosed 33 open-market purchases totalling $659.34M against 3 sales totalling $105.51K. The most recent filing on record is dated 25 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 33, "buy_sum": 659344472.8038, "sell_n": 3, "sell_sum": 105513.7648, "net": 659238959.039, "insiders": 10, "first_date": "2016-08-11", "last_date": "2024-09-10"}, "metrics": {"ticker": "MFIN", "has_prices": true, "as_of": "2026-08-07", "last": 10.9, "prev_close": 10.84, "change": 0.0600000000000005, "change_pct": 0.005535055350553551, "session_volume": 56904.0, "vwap_5": 10.83371963214559, "vwap_20": 10.381460455310554, "vwap_60": 9.982033288945296, "vwap_250": 9.887005531651784, "high_52w": 10.9, "low_52w": 8.01, "avg_volume_20": 50468.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-284018", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Donald S. Poulton", "who_key": "Poulton Donald S.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 406476.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526284018/0001193125-26-284018-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188084}, {"id": "0001193125-26-265799", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Allan J. Tanenbaum", "who_key": "TANENBAUM ALLAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526265799/0001193125-26-265799-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001193125-26-265801", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "David L. Rudnick", "who_key": "RUDNICK DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526265801/0001193125-26-265801-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001193125-26-265802", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Brent O. Hatch", "who_key": "Hatch Brent O.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526265802/0001193125-26-265802-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001193125-26-265803", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Cynthia A. Hallenbeck", "who_key": "Hallenbeck Cynthia A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526265803/0001193125-26-265803-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001193125-26-265806", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Robert Meyer", "who_key": "MEYER ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526265806/0001193125-26-265806-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001193125-26-265805", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "John Everets", "who_key": "EVERETS JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526265805/0001193125-26-265805-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "13DG-0001193125-26-142969", "src": "13DG", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Medallion Financial Corp", "who_key": "MEDALLION FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MEDALLION FINANCIAL CORP adjusts its stake in MFIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/0001193125-26-142969-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303284}, {"id": "0001193125-26-102119", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Alvin Murstein", "who_key": "MURSTEIN ALVIN", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 352998.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526102119/0001193125-26-102119-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001193125-26-102121", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Donald S. Poulton", "who_key": "Poulton Donald S.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 428222.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526102121/0001193125-26-102121-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001193125-26-102120", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "David Justin Haley", "who_key": "Haley David Justin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 164641.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526102120/0001193125-26-102120-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001193125-26-102123", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Anthony N. Cutrone", "who_key": "Cutrone Anthony N.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 399154.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526102123/0001193125-26-102123-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001193125-26-102122", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Andrew Murstein", "who_key": "MURSTEIN ANDREW", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1585572.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526102122/0001193125-26-102122-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001193125-26-085379", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Alvin Murstein", "who_key": "MURSTEIN ALVIN", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 120807.56999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526085379/0001193125-26-085379-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0001193125-26-085380", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Marisa T. Silverman", "who_key": "Silverman Marisa T.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 136618.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526085380/0001193125-26-085380-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0001193125-26-085381", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Donald S. Poulton", "who_key": "Poulton Donald S.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 151309.63999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526085381/0001193125-26-085381-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0001193125-26-085382", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Thomas J. Munson", "who_key": "Munson Thomas J.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 61619.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526085382/0001193125-26-085382-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0001193125-26-085383", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Andrew Murstein", "who_key": "MURSTEIN ANDREW", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 523449.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526085383/0001193125-26-085383-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0001193125-26-085384", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Anthony N. Cutrone", "who_key": "Cutrone Anthony N.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 141179.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526085384/0001193125-26-085384-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0001193125-26-085385", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "David Justin Haley", "who_key": "Haley David Justin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 78893.70999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526085385/0001193125-26-085385-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0001193125-26-085386", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Samantha K. Rozovsky", "who_key": "Rozovsky Samantha K.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 20200.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526085386/0001193125-26-085386-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0001193125-26-085387", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Jeffrey D. Rudnick", "who_key": "Rudnick Jeffrey D.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33276.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526085387/0001193125-26-085387-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0001193125-26-048704", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Donald S. Poulton", "who_key": "Poulton Donald S.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526048704/0001193125-26-048704-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}, {"id": "0001193125-26-048707", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Andrew Murstein", "who_key": "MURSTEIN ANDREW", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526048707/0001193125-26-048707-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}, {"id": "0001193125-26-048705", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Samantha K. Rozovsky", "who_key": "Rozovsky Samantha K.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526048705/0001193125-26-048705-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}, {"id": "0001193125-26-048706", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Marisa T. Silverman", "who_key": "Silverman Marisa T.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526048706/0001193125-26-048706-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}, {"id": "0001193125-26-048708", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Thomas J. Munson", "who_key": "Munson Thomas J.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526048708/0001193125-26-048708-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}, {"id": "0001193125-26-048710", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Alvin Murstein", "who_key": "MURSTEIN ALVIN", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526048710/0001193125-26-048710-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}, {"id": "0001193125-26-048709", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Anthony N. Cutrone", "who_key": "Cutrone Anthony N.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526048709/0001193125-26-048709-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}, {"id": "0001193125-26-048712", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Jeffrey D. Rudnick", "who_key": "Rudnick Jeffrey D.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President files routine paperwork on MFIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000119312526048712/0001193125-26-048712-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}], "recent_buys": [{"id": "0000950170-24-105121", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Anthony N. Cutrone", "who_key": "Cutrone Anthony N.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 41345.8, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO puts $41K into MFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000095017024105121/0000950170-24-105121-index.htm", "trade_date": "2024-09-10", "timestamp": "2024-09-10", "mins": 1128404}, {"id": "0000899243-22-009857", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Thomas J. Munson", "who_key": "Munson Thomas J.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9405.0, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MFIN draws $9K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924322009857/0000899243-22-009857-index.htm", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450324}, {"id": "0000899243-22-008516", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Alvin Murstein", "who_key": "MURSTEIN ALVIN", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 83633.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 3 insiders into MFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924322008516/0000899243-22-008516-index.htm", "trade_date": "2022-03-01", "timestamp": "2022-03-01", "mins": 2458964}, {"id": "0000899243-20-024415", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Donald S. Poulton", "who_key": "Poulton Donald S.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7424.500000000001, "score": 21.5, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 4 buying MFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924320024415/0000899243-20-024415-index.htm", "trade_date": "2020-09-04", "timestamp": "2020-09-04", "mins": 3240884}, {"id": "0000899243-19-021616", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Donald S. Poulton", "who_key": "Poulton Donald S.", "role": "CEO/President, Medallion Bank", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10069.4, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 5 buying MFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924319021616/0000899243-19-021616-index.htm", "trade_date": "2019-08-12", "timestamp": "2019-08-12", "mins": 3801044}, {"id": "0000899243-19-021539", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "David L. Rudnick", "who_key": "RUDNICK DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23769.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying MFIN \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924319021539/0000899243-19-021539-index.htm", "trade_date": "2019-08-08", "timestamp": "2019-08-08", "mins": 3806804}, {"id": "0000899243-19-021537", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Henry L. Aaron", "who_key": "AARON HENRY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47228.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "6 insiders pile into MFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924319021537/0000899243-19-021537-index.htm", "trade_date": "2019-08-08", "timestamp": "2019-08-08", "mins": 3806804}, {"id": "0000899243-19-021536", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Alvin Murstein", "who_key": "MURSTEIN ALVIN", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 47400.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "7 insiders now buying MFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924319021536/0000899243-19-021536-index.htm", "trade_date": "2019-08-08", "timestamp": "2019-08-08", "mins": 3806804}, {"id": "0000899243-19-021534", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Allan J. Tanenbaum", "who_key": "TANENBAUM ALLAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47367.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 7 buying MFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924319021534/0000899243-19-021534-index.htm", "trade_date": "2019-08-08", "timestamp": "2019-08-08", "mins": 3806804}, {"id": "0000899243-18-016905", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Allan J. Tanenbaum", "who_key": "TANENBAUM ALLAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55481.99999999999, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "8 insiders now buying MFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924318016905/0000899243-18-016905-index.htm", "trade_date": "2018-06-14", "timestamp": "2018-06-14", "mins": 4411604}, {"id": "0000899243-17-028017", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Allan J. Tanenbaum", "who_key": "TANENBAUM ALLAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11810.24, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 8 insiders into MFIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317028017/0000899243-17-028017-index.htm", "trade_date": "2017-12-05", "timestamp": "2017-12-05", "mins": 4686644}, {"id": "0000899243-18-007153", "src": "INSIDERS", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Allan J. Tanenbaum", "who_key": "TANENBAUM ALLAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6233.0, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying MFIN \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924318007153/0000899243-18-007153-index.htm", "trade_date": "2017-11-30", "timestamp": "2017-11-30", "mins": 4693844}], "institutional": [{"id": "13DG-0001193125-26-142969", "src": "13DG", "ticker": "MFIN", "cik": "1000209", "company": "Medallion Financial Corp.", "company_raw": "MEDALLION FINANCIAL CORP", "who": "Medallion Financial Corp", "who_key": "MEDALLION FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "MEDALLION FINANCIAL CORP adjusts its stake in MFIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/0001193125-26-142969-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303284}], "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": "Medallion Financial Corp. - Common Stock", "new_value": "MEDALLION FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001000209", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001000209", "applied": 1, "detected_at": "2026-08-03T11:11:56.656336"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MFIN", "new_value": "Medallion Financial Corp. - Common Stock", "effective": "", "evidence": "MFIN is listed again under the same company (Medallion Financial Corp. - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.622705"}, {"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "MBNKO (Medallion Financial Corp. - Common Stock)", "new_value": "Medallion Bank - Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series G, par value $1.00 per share", "effective": "", "evidence": "we hold MBNKO as Medallion Financial Corp. - Common Stock; the NASDAQ universe lists that code as Medallion Bank - Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series G, par value $1.00 per share. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-08-03T11:10:32.621117"}]}, "key_people": [{"who": "Alvin Murstein", "who_key": "MURSTEIN ALVIN", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 658458417.5, "sold": 0, "net": 658458417.5, "trades": 5, "top_score": 85.0, "lean": "buying", "history": [{"action": "BUY", "amount": 83633.0, "date": "2022-03-01", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924322008516/0000899243-22-008516-index.htm"}, {"action": "BUY", "amount": 47400.0, "date": "2019-08-08", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924319021536/0000899243-19-021536-index.htm"}, {"action": "BUY", "amount": 657937500.0, "date": "2017-05-24", "score": 85.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317014373/0000899243-17-014373-index.htm"}, {"action": "BUY", "amount": 363852.0, "date": "2016-12-09", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924316035304/0000899243-16-035304-index.htm"}, {"action": "BUY", "amount": 26032.5, "date": "2016-08-18", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924316027801/0000899243-16-027801-index.htm"}], "latest": {"action": "BUY", "amount": 83633.0, "date": "2022-03-01", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924322008516/0000899243-22-008516-index.htm"}}, {"who": "David L. Rudnick", "who_key": "RUDNICK DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 487372.11, "sold": 0, "net": 487372.11, "trades": 10, "top_score": 55.6, "lean": "buying", "history": [{"action": "BUY", "amount": 23769.0, "date": "2019-08-08", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924319021539/0000899243-19-021539-index.htm"}, {"action": "BUY", "amount": 28249.999999999996, "date": "2017-09-13", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317022043/0000899243-17-022043-index.htm"}, {"action": "BUY", "amount": 3877.5, "date": "2017-06-12", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317016339/0000899243-17-016339-index.htm"}, {"action": "BUY", "amount": 32622.5, "date": "2017-06-09", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317016151/0000899243-17-016151-index.htm"}, {"action": "BUY", "amount": 51543.00000000001, "date": "2017-06-08", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317015855/0000899243-17-015855-index.htm"}, {"action": "BUY", "amount": 11739.19, "date": "2017-06-07", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317015768/0000899243-17-015768-index.htm"}, {"action": "BUY", "amount": 148590.0, "date": "2017-06-06", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317015590/0000899243-17-015590-index.htm"}, {"action": "BUY", "amount": 134724.0, "date": "2017-05-17", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317013627/0000899243-17-013627-index.htm"}, {"action": "BUY", "amount": 5432.52, "date": "2017-03-16", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317008175/0000899243-17-008175-index.htm"}, {"action": "BUY", "amount": 46824.4, "date": "2017-03-10", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317007809/0000899243-17-007809-index.htm"}], "latest": {"action": "BUY", "amount": 23769.0, "date": "2019-08-08", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924319021539/0000899243-19-021539-index.htm"}}, {"who": "Allan J. Tanenbaum", "who_key": "TANENBAUM ALLAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 168784.35379999998, "sold": 0, "net": 168784.35379999998, "trades": 7, "top_score": 42.1, "lean": "buying", "history": [{"action": "BUY", "amount": 47367.0, "date": "2019-08-08", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924319021534/0000899243-19-021534-index.htm"}, {"action": "BUY", "amount": 55481.99999999999, "date": "2018-06-14", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924318016905/0000899243-18-016905-index.htm"}, {"action": "BUY", "amount": 11810.24, "date": "2017-12-05", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317028017/0000899243-17-028017-index.htm"}, {"action": "BUY", "amount": 6233.0, "date": "2017-11-30", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924318007153/0000899243-18-007153-index.htm"}, {"action": "BUY", "amount": 25950.0458, "date": "2017-11-29", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317027613/0000899243-17-027613-index.htm"}, {"action": "BUY", "amount": 8842.068, "date": "2017-11-17", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317027128/0000899243-17-027128-index.htm"}, {"action": "BUY", "amount": 13100.0, "date": "2017-11-15", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317026487/0000899243-17-026487-index.htm"}], "latest": {"action": "BUY", "amount": 47367.0, "date": "2019-08-08", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924319021534/0000899243-19-021534-index.htm"}}, {"who": "Andrew Murstein", "who_key": "MURSTEIN ANDREW", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 90602.9, "sold": 0, "net": 90602.9, "trades": 3, "top_score": 41.7, "lean": "buying", "history": [{"action": "BUY", "amount": 10671.5, "date": "2017-03-16", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317008173/0000899243-17-008173-index.htm"}, {"action": "BUY", "amount": 25019.399999999998, "date": "2016-12-15", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924316035785/0000899243-16-035785-index.htm"}, {"action": "BUY", "amount": 54912.0, "date": "2016-08-11", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924316026811/0000899243-16-026811-index.htm"}], "latest": {"action": "BUY", "amount": 10671.5, "date": "2017-03-16", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317008173/0000899243-17-008173-index.htm"}}, {"who": "Donald S. Poulton", "who_key": "Poulton Donald S.", "role": "CEO/President, Medallion Bank", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 32940.9, "sold": 35025.0, "net": -2084.0999999999985, "trades": 4, "top_score": 38.0, "lean": "selling", "history": [{"action": "BUY", "amount": 7424.500000000001, "date": "2020-09-04", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924320024415/0000899243-20-024415-index.htm"}, {"action": "BUY", "amount": 10069.4, "date": "2019-08-12", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924319021616/0000899243-19-021616-index.htm"}, {"action": "SELL", "amount": 35025.0, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924318007702/0000899243-18-007702-index.htm"}, {"action": "BUY", "amount": 15447.0, "date": "2016-08-18", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924316027681/0000899243-16-027681-index.htm"}], "latest": {"action": "BUY", "amount": 7424.500000000001, "date": "2020-09-04", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924320024415/0000899243-20-024415-index.htm"}}, {"who": "Henry L. Aaron", "who_key": "AARON HENRY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 47228.0, "sold": 0, "net": 47228.0, "trades": 1, "top_score": 35.2, "lean": "buying", "history": [{"action": "BUY", "amount": 47228.0, "date": "2019-08-08", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924319021537/0000899243-19-021537-index.htm"}], "latest": {"action": "BUY", "amount": 47228.0, "date": "2019-08-08", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924319021537/0000899243-19-021537-index.htm"}}, {"who": "Thomas J. Munson", "who_key": "Munson Thomas J.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 14205.0, "sold": 31171.48, "net": -16966.48, "trades": 3, "top_score": 34.2, "lean": "selling", "history": [{"action": "BUY", "amount": 9405.0, "date": "2022-03-07", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924322009857/0000899243-22-009857-index.htm"}, {"action": "SELL", "amount": 31171.48, "date": "2019-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924319014005/0000899243-19-014005-index.htm"}, {"action": "BUY", "amount": 4800.0, "date": "2017-06-15", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924317016632/0000899243-17-016632-index.htm"}], "latest": {"action": "BUY", "amount": 9405.0, "date": "2022-03-07", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000089924322009857/0000899243-22-009857-index.htm"}}, {"who": "Anthony N. Cutrone", "who_key": "Cutrone Anthony N.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 41345.8, "sold": 0, "net": 41345.8, "trades": 1, "top_score": 45.8, "lean": "buying", "history": [{"action": "BUY", "amount": 41345.8, "date": "2024-09-10", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000095017024105121/0000950170-24-105121-index.htm"}], "latest": {"action": "BUY", "amount": 41345.8, "date": "2024-09-10", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1000209/000095017024105121/0000950170-24-105121-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335042", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323730", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-01", "title": "Form EFFECT", "accession": "9999999995-26-002181", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-284018", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-284003", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-18", "title": "Shelf registration", "accession": "0001193125-26-275912", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269326", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-268548", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-268547", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265805", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265806", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265803", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265802", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265801", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265799", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265140", "price_sensitive": true}, {"form": "DFAN14A", "date": "2026-06-09", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0000897069-26-001349", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-05", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0000897069-26-001326", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-05", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0000897069-26-001324", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-04", "title": "Form DEFA14A", "accession": "0001193125-26-257481", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-256549", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-03", "title": "Form DEFA14A", "accession": "0001193125-26-254483", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0000897069-26-001308", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-02", "title": "Form DEFA14A", "accession": "0001193125-26-252378", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-05-29", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0000897069-26-001283", "price_sensitive": false}], "performance": {"ticker": "MFIN", "has_prices": true, "summary": {"n": 33, "avg": 2.411576503563589, "win_rate": 1.0, "best": 4.3694581280788185, "worst": 0.28235294117647064, "as_of": "2026-08-07"}, "buys": [{"who": "Cutrone Anthony N.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 41345.8, "date": "2024-09-10", "score": 45.8, "ref_price": 7.53, "return": 0.44754316069057104}, {"who": "Munson Thomas J.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 9405.0, "date": "2022-03-07", "score": 29.2, "ref_price": 8.5, "return": 0.28235294117647064}, {"who": "MURSTEIN ALVIN", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 83633.0, "date": "2022-03-01", "score": 40.0, "ref_price": 8.4, "return": 0.2976190476190476}, {"who": "Poulton Donald S.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 7424.500000000001, "date": "2020-09-04", "score": 21.5, "ref_price": 2.95, "return": 2.694915254237288}, {"who": "Poulton Donald S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO/President, Medallion Bank", "amount": 10069.4, "date": "2019-08-12", "score": 38.0, "ref_price": 4.61, "return": 1.3644251626898047}, {"who": "RUDNICK DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23769.0, "date": "2019-08-08", "score": 32.1, "ref_price": 4.74, "return": 1.2995780590717299}, {"who": "AARON HENRY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47228.0, "date": "2019-08-08", "score": 35.2, "ref_price": 4.74, "return": 1.2995780590717299}, {"who": "MURSTEIN ALVIN", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 47400.0, "date": "2019-08-08", "score": 47.4, "ref_price": 4.74, "return": 1.2995780590717299}, {"who": "TANENBAUM ALLAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47367.0, "date": "2019-08-08", "score": 39.6, "ref_price": 4.74, "return": 1.2995780590717299}, {"who": "TANENBAUM ALLAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55481.99999999999, "date": "2018-06-14", "score": 42.1, "ref_price": 5.55, "return": 0.9639639639639641}, {"who": "TANENBAUM ALLAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11810.24, "date": "2017-12-05", "score": 31.2, "ref_price": 2.75, "return": 2.963636363636364}, {"who": "TANENBAUM ALLAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6233.0, "date": "2017-11-30", "score": 26.9, "ref_price": 2.72, "return": 3.00735294117647}, {"who": "TANENBAUM ALLAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25950.0458, "date": "2017-11-29", "score": 40.4, "ref_price": 2.73, "return": 2.9926739926739927}, {"who": "TANENBAUM ALLAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8842.068, "date": "2017-11-17", "score": 37.0, "ref_price": 2.68, "return": 3.0671641791044775}, {"who": "TANENBAUM ALLAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13100.0, "date": "2017-11-15", "score": 28.8, "ref_price": 2.59, "return": 3.208494208494209}, {"who": "RUDNICK DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28249.999999999996, "date": "2017-09-13", "score": 33.5, "ref_price": 2.28, "return": 3.780701754385966}, {"who": "Munson Thomas J.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 4800.0, "date": "2017-06-15", "score": 34.2, "ref_price": 2.35, "return": 3.638297872340426}, {"who": "RUDNICK DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3877.5, "date": "2017-06-12", "score": 23.4, "ref_price": 2.48, "return": 3.3951612903225805}, {"who": "RUDNICK DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32622.5, "date": "2017-06-09", "score": 34.4, "ref_price": 2.57, "return": 3.2412451361867705}, {"who": "RUDNICK DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51543.00000000001, "date": "2017-06-08", "score": 37.6, "ref_price": 2.5, "return": 3.3600000000000003}, {"who": "RUDNICK DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11739.19, "date": "2017-06-07", "score": 28.7, "ref_price": 2.51, "return": 3.3426294820717137}, {"who": "RUDNICK DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148590.0, "date": "2017-06-06", "score": 50.4, "ref_price": 2.49, "return": 3.3775100401606424}, {"who": "MURSTEIN ALVIN", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 657937500.0, "date": "2017-05-24", "score": 85.0, "ref_price": 2.57, "return": 3.2412451361867705}, {"who": "RUDNICK DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 134724.0, "date": "2017-05-17", "score": 55.6, "ref_price": 2.19, "return": 3.97716894977169}, {"who": "RUDNICK DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5432.52, "date": "2017-03-16", "score": 26.0, "ref_price": 2.11, "return": 4.165876777251185}, {"who": "MURSTEIN ANDREW", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 10671.5, "date": "2017-03-16", "score": 33.1, "ref_price": 2.11, "return": 4.165876777251185}, {"who": "RUDNICK DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46824.4, "date": "2017-03-10", "score": 50.2, "ref_price": 2.03, "return": 4.3694581280788185}, {"who": "MURSTEIN ANDREW", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 25019.399999999998, "date": "2016-12-15", "score": 37.4, "ref_price": 3.53, "return": 2.0878186968838532}, {"who": "MURSTEIN ALVIN", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 363852.0, "date": "2016-12-09", "score": 56.5, "ref_price": 3.65, "return": 1.9863013698630136}, {"who": "WEICKER LOWELL P JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3576.24, "date": "2016-09-09", "score": 37.9, "ref_price": 3.99, "return": 1.731829573934837}, {"who": "MURSTEIN ALVIN", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 26032.5, "date": "2016-08-18", "score": 32.6, "ref_price": 5.12, "return": 1.12890625}, {"who": "Poulton Donald S.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 15447.0, "date": "2016-08-18", "score": 25.9, "ref_price": 5.12, "return": 1.12890625}, {"who": "MURSTEIN ANDREW", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 54912.0, "date": "2016-08-11", "score": 41.7, "ref_price": 5.52, "return": 0.9746376811594205}]}, "price_series": [{"date": "2016-08-01", "close": 8.11, "volume": 156852.0}, {"date": "2016-08-02", "close": 6.08, "volume": 1388774.0}, {"date": "2016-08-03", "close": 5.48, "volume": 1290203.0}, {"date": "2016-08-04", "close": 5.89, "volume": 527151.0}, {"date": "2016-08-05", "close": 6.37, "volume": 447215.0}, {"date": "2016-08-08", "close": 6.06, "volume": 195869.0}, {"date": "2016-08-09", "close": 6.08, "volume": 213918.0}, {"date": "2016-08-10", "close": 5.75, "volume": 410561.0}, {"date": "2016-08-11", "close": 5.52, "volume": 290644.0}, {"date": "2016-08-12", "close": 5.34, "volume": 158505.0}, {"date": "2016-08-15", "close": 5.38, "volume": 155510.0}, {"date": "2016-08-16", "close": 5.31, "volume": 189682.0}, {"date": "2016-08-17", "close": 5.27, "volume": 187795.0}, {"date": "2016-08-18", "close": 5.12, "volume": 239834.0}, {"date": "2016-08-19", "close": 5.16, "volume": 238011.0}, {"date": "2016-08-22", "close": 5.06, "volume": 139023.0}, {"date": "2016-08-23", "close": 5.0, "volume": 184352.0}, {"date": "2016-08-24", "close": 4.98, "volume": 130777.0}, {"date": "2016-08-25", "close": 4.88, "volume": 263577.0}, {"date": "2016-08-26", "close": 4.91, "volume": 77437.0}, {"date": "2016-08-29", "close": 4.91, "volume": 85699.0}, {"date": "2016-08-30", "close": 4.78, "volume": 200668.0}, {"date": "2016-08-31", "close": 4.73, "volume": 189067.0}, {"date": "2016-09-01", "close": 4.59, "volume": 239657.0}, {"date": "2016-09-02", "close": 4.34, "volume": 245453.0}, {"date": "2016-09-06", "close": 4.06, "volume": 447580.0}, {"date": "2016-09-07", "close": 4.11, "volume": 224453.0}, {"date": "2016-09-08", "close": 3.95, "volume": 255987.0}, {"date": "2016-09-09", "close": 3.99, "volume": 583208.0}, {"date": "2016-09-12", "close": 4.11, "volume": 242122.0}, {"date": "2016-09-13", "close": 4.05, "volume": 164302.0}, {"date": "2016-09-14", "close": 3.99, "volume": 148276.0}, {"date": "2016-09-15", "close": 4.01, "volume": 146866.0}, {"date": "2016-09-16", "close": 3.95, "volume": 59232.0}, {"date": "2016-09-19", "close": 4.1, "volume": 311588.0}, {"date": "2016-09-20", "close": 4.05, "volume": 84812.0}, {"date": "2016-09-21", "close": 4.17, "volume": 145232.0}, {"date": "2016-09-22", "close": 4.07, "volume": 112705.0}, {"date": "2016-09-23", "close": 4.09, "volume": 104152.0}, {"date": "2016-09-26", "close": 4.1, "volume": 95297.0}, {"date": "2016-09-27", "close": 4.06, "volume": 59834.0}, {"date": "2016-09-28", "close": 4.08, "volume": 88116.0}, {"date": "2016-09-29", "close": 4.14, "volume": 66438.0}, {"date": "2016-09-30", "close": 4.22, "volume": 172860.0}, {"date": "2016-10-03", "close": 4.09, "volume": 178346.0}, {"date": "2016-10-04", "close": 4.26, "volume": 105962.0}, {"date": "2016-10-05", "close": 4.21, "volume": 72422.0}, {"date": "2016-10-06", "close": 4.44, "volume": 178358.0}, {"date": "2016-10-07", "close": 4.48, "volume": 191250.0}, {"date": "2016-10-10", "close": 4.59, "volume": 130237.0}, {"date": "2016-10-11", "close": 4.38, "volume": 120081.0}, {"date": "2016-10-12", "close": 4.35, "volume": 54994.0}, {"date": "2016-10-13", "close": 4.22, "volume": 78358.0}, {"date": "2016-10-14", "close": 4.18, "volume": 110046.0}, {"date": "2016-10-17", "close": 4.05, "volume": 117048.0}, {"date": "2016-10-18", "close": 4.05, "volume": 77521.0}, {"date": "2016-10-19", "close": 4.12, "volume": 72201.0}, {"date": "2016-10-20", "close": 4.0, "volume": 70300.0}, {"date": "2016-10-21", "close": 3.95, "volume": 174089.0}, {"date": "2016-10-24", "close": 3.95, "volume": 65059.0}, {"date": "2016-10-25", "close": 3.84, "volume": 119746.0}, {"date": "2016-10-26", "close": 3.82, "volume": 206308.0}, {"date": "2016-10-27", "close": 3.68, "volume": 99692.0}, {"date": "2016-10-28", "close": 3.58, "volume": 177754.0}, {"date": "2016-10-31", "close": 3.44, "volume": 287292.0}, {"date": "2016-11-01", "close": 3.565, "volume": 196866.0}, {"date": "2016-11-02", "close": 3.67, "volume": 188992.0}, {"date": "2016-11-03", "close": 3.34, "volume": 153174.0}, {"date": "2016-11-04", "close": 3.26, "volume": 163192.0}, {"date": "2016-11-07", "close": 3.99, "volume": 831906.0}, {"date": "2016-11-08", "close": 4.24, "volume": 252033.0}, {"date": "2016-11-09", "close": 4.0, "volume": 139163.0}, {"date": "2016-11-10", "close": 3.75, "volume": 122660.0}, {"date": "2016-11-11", "close": 3.71, "volume": 181824.0}, {"date": "2016-11-14", "close": 3.72, "volume": 135430.0}, {"date": "2016-11-15", "close": 3.4, "volume": 353002.0}, {"date": "2016-11-16", "close": 3.28, "volume": 349907.0}, {"date": "2016-11-17", "close": 3.08, "volume": 606967.0}, {"date": "2016-11-18", "close": 3.04, "volume": 359524.0}, {"date": "2016-11-21", "close": 3.1, "volume": 210950.0}, {"date": "2016-11-22", "close": 3.26, "volume": 287852.0}, {"date": "2016-11-23", "close": 3.44, "volume": 222854.0}, {"date": "2016-11-25", "close": 3.52, "volume": 199040.0}, {"date": "2016-11-28", "close": 3.53, "volume": 156248.0}, {"date": "2016-11-29", "close": 3.42, "volume": 99386.0}, {"date": "2016-11-30", "close": 3.26, "volume": 176992.0}, {"date": "2016-12-01", "close": 3.27, "volume": 120594.0}, {"date": "2016-12-02", "close": 3.37, "volume": 129652.0}, {"date": "2016-12-05", "close": 3.44, "volume": 154020.0}, {"date": "2016-12-06", "close": 3.5, "volume": 127059.0}, {"date": "2016-12-07", "close": 3.55, "volume": 191609.0}, {"date": "2016-12-08", "close": 3.6, "volume": 274729.0}, {"date": "2016-12-09", "close": 3.65, "volume": 264022.0}, {"date": "2016-12-12", "close": 3.6, "volume": 107735.0}, {"date": "2016-12-13", "close": 3.95, "volume": 447285.0}, {"date": "2016-12-14", "close": 3.78, "volume": 251380.0}, {"date": "2016-12-15", "close": 3.53, "volume": 212251.0}, {"date": "2016-12-16", "close": 3.5, "volume": 114126.0}, {"date": "2016-12-19", "close": 3.33, "volume": 208049.0}, {"date": "2016-12-20", "close": 3.06, "volume": 415539.0}, {"date": "2016-12-21", "close": 2.99, "volume": 239192.0}, {"date": "2016-12-22", "close": 2.99, "volume": 313590.0}, {"date": "2016-12-23", "close": 2.97, "volume": 241061.0}, {"date": "2016-12-27", "close": 2.98, "volume": 321713.0}, {"date": "2016-12-28", "close": 2.99, "volume": 149918.0}, {"date": "2016-12-29", "close": 2.95, "volume": 262950.0}, {"date": "2016-12-30", "close": 3.02, "volume": 352456.0}, {"date": "2017-01-03", "close": 3.04, "volume": 226893.0}, {"date": "2017-01-04", "close": 3.16, "volume": 246159.0}, {"date": "2017-01-05", "close": 3.16, "volume": 119391.0}, {"date": "2017-01-06", "close": 3.01, "volume": 267654.0}, {"date": "2017-01-09", "close": 3.025, "volume": 93540.0}, {"date": "2017-01-10", "close": 3.05, "volume": 168721.0}, {"date": "2017-01-11", "close": 3.02, "volume": 62242.0}, {"date": "2017-01-12", "close": 3.07, "volume": 133456.0}, {"date": "2017-01-13", "close": 3.06, "volume": 112242.0}, {"date": "2017-01-17", "close": 3.07, "volume": 97704.0}, {"date": "2017-01-18", "close": 3.08, "volume": 138126.0}, {"date": "2017-01-19", "close": 3.05, "volume": 46489.0}, {"date": "2017-01-20", "close": 3.11, "volume": 111702.0}, {"date": "2017-01-23", "close": 3.33, "volume": 210995.0}, {"date": "2017-01-24", "close": 3.06, "volume": 300794.0}, {"date": "2017-01-25", "close": 2.92, "volume": 349495.0}, {"date": "2017-01-26", "close": 2.68, "volume": 478230.0}, {"date": "2017-01-27", "close": 2.72, "volume": 266207.0}, {"date": "2017-01-30", "close": 2.59, "volume": 271824.0}, {"date": "2017-01-31", "close": 2.25, "volume": 746127.0}, {"date": "2017-02-01", "close": 2.53, "volume": 841159.0}, {"date": "2017-02-02", "close": 2.285, "volume": 305559.0}, {"date": "2017-02-03", "close": 2.29, "volume": 254194.0}, {"date": "2017-02-06", "close": 2.12, "volume": 604193.0}, {"date": "2017-02-07", "close": 1.93, "volume": 919973.0}, {"date": "2017-02-08", "close": 1.87, "volume": 279595.0}, {"date": "2017-02-09", "close": 1.77, "volume": 713357.0}, {"date": "2017-02-10", "close": 1.96, "volume": 404827.0}, {"date": "2017-02-13", "close": 2.06, "volume": 360135.0}, {"date": "2017-02-14", "close": 2.12, "volume": 242732.0}, {"date": "2017-02-15", "close": 2.14, "volume": 206196.0}, {"date": "2017-02-16", "close": 2.25, "volume": 583347.0}, {"date": "2017-02-17", "close": 2.32, "volume": 337011.0}, {"date": "2017-02-21", "close": 2.38, "volume": 378327.0}, {"date": "2017-02-22", "close": 2.41, "volume": 217694.0}, {"date": "2017-02-23", "close": 2.37, "volume": 148274.0}, {"date": "2017-02-24", "close": 2.35, "volume": 131955.0}, {"date": "2017-02-27", "close": 2.26, "volume": 171707.0}, {"date": "2017-02-28", "close": 2.19, "volume": 193704.0}, {"date": "2017-03-01", "close": 1.97, "volume": 362140.0}, {"date": "2017-03-02", "close": 2.03, "volume": 174189.0}, {"date": "2017-03-03", "close": 1.92, "volume": 247180.0}, {"date": "2017-03-06", "close": 1.8, "volume": 295924.0}, {"date": "2017-03-07", "close": 1.68, "volume": 319704.0}, {"date": "2017-03-08", "close": 1.98, "volume": 1184430.0}, {"date": "2017-03-09", "close": 1.92, "volume": 263745.0}, {"date": "2017-03-10", "close": 2.03, "volume": 237108.0}, {"date": "2017-03-13", "close": 2.07, "volume": 152003.0}, {"date": "2017-03-14", "close": 2.15, "volume": 183622.0}, {"date": "2017-03-15", "close": 2.09, "volume": 164083.0}, {"date": "2017-03-16", "close": 2.11, "volume": 172529.0}, {"date": "2017-03-17", "close": 2.2, "volume": 335115.0}, {"date": "2017-03-20", "close": 2.35, "volume": 229397.0}, {"date": "2017-03-21", "close": 2.39, "volume": 232730.0}, {"date": "2017-03-22", "close": 2.23, "volume": 211475.0}, {"date": "2017-03-23", "close": 2.21, "volume": 135732.0}, {"date": "2017-03-24", "close": 2.22, "volume": 206802.0}, {"date": "2017-03-27", "close": 2.3, "volume": 93379.0}, {"date": "2017-03-28", "close": 2.19, "volume": 210363.0}, {"date": "2017-03-29", "close": 2.27, "volume": 99324.0}, {"date": "2017-03-30", "close": 2.2, "volume": 173456.0}, {"date": "2017-03-31", "close": 1.98, "volume": 812449.0}, {"date": "2017-04-03", "close": 2.03, "volume": 148628.0}, {"date": "2017-04-04", "close": 2.09, "volume": 296487.0}, {"date": "2017-04-05", "close": 2.0, "volume": 183036.0}, {"date": "2017-04-06", "close": 1.91, "volume": 178892.0}, {"date": "2017-04-07", "close": 1.84, "volume": 221753.0}, {"date": "2017-04-10", "close": 2.09, "volume": 211537.0}, {"date": "2017-04-11", "close": 2.09, "volume": 107270.0}, {"date": "2017-04-12", "close": 2.06, "volume": 103510.0}, {"date": "2017-04-13", "close": 2.03, "volume": 61070.0}, {"date": "2017-04-17", "close": 2.08, "volume": 98267.0}, {"date": "2017-04-18", "close": 2.09, "volume": 50499.0}, {"date": "2017-04-19", "close": 2.06, "volume": 105519.0}, {"date": "2017-04-20", "close": 2.08, "volume": 39202.0}, {"date": "2017-04-21", "close": 2.05, "volume": 88434.0}, {"date": "2017-04-24", "close": 2.09, "volume": 97246.0}, {"date": "2017-04-25", "close": 2.01, "volume": 182806.0}, {"date": "2017-04-26", "close": 2.04, "volume": 59313.0}, {"date": "2017-04-27", "close": 2.0, "volume": 103887.0}, {"date": "2017-04-28", "close": 2.04, "volume": 106891.0}, {"date": "2017-05-01", "close": 2.06, "volume": 113695.0}, {"date": "2017-05-02", "close": 2.09, "volume": 109245.0}, {"date": "2017-05-03", "close": 2.1, "volume": 315687.0}, {"date": "2017-05-04", "close": 2.04, "volume": 248654.0}, {"date": "2017-05-05", "close": 2.2, "volume": 226887.0}, {"date": "2017-05-08", "close": 2.19, "volume": 131058.0}, {"date": "2017-05-09", "close": 2.18, "volume": 138644.0}, {"date": "2017-05-10", "close": 2.18, "volume": 348502.0}, {"date": "2017-05-11", "close": 2.21, "volume": 120183.0}, {"date": "2017-05-12", "close": 2.33, "volume": 215909.0}, {"date": "2017-05-15", "close": 2.33, "volume": 164140.0}, {"date": "2017-05-16", "close": 2.31, "volume": 110366.0}, {"date": "2017-05-17", "close": 2.19, "volume": 447529.0}, {"date": "2017-05-18", "close": 2.6, "volume": 504515.0}, {"date": "2017-05-19", "close": 2.66, "volume": 688123.0}, {"date": "2017-05-22", "close": 2.62, "volume": 279911.0}, {"date": "2017-05-23", "close": 2.57, "volume": 85669.0}, {"date": "2017-05-24", "close": 2.57, "volume": 183872.0}, {"date": "2017-05-25", "close": 2.56, "volume": 139650.0}, {"date": "2017-05-26", "close": 2.71, "volume": 122806.0}, {"date": "2017-05-30", "close": 2.93, "volume": 245954.0}, {"date": "2017-05-31", "close": 2.65, "volume": 174129.0}, {"date": "2017-06-01", "close": 2.65, "volume": 107898.0}, {"date": "2017-06-02", "close": 2.59, "volume": 99042.0}, {"date": "2017-06-05", "close": 2.51, "volume": 100527.0}, {"date": "2017-06-06", "close": 2.49, "volume": 167040.0}, {"date": "2017-06-07", "close": 2.51, "volume": 91220.0}, {"date": "2017-06-08", "close": 2.5, "volume": 85304.0}, {"date": "2017-06-09", "close": 2.57, "volume": 106809.0}, {"date": "2017-06-12", "close": 2.48, "volume": 111394.0}, {"date": "2017-06-13", "close": 2.48, "volume": 78081.0}, {"date": "2017-06-14", "close": 2.48, "volume": 67005.0}, {"date": "2017-06-15", "close": 2.35, "volume": 230590.0}, {"date": "2017-06-16", "close": 2.29, "volume": 133733.0}, {"date": "2017-06-19", "close": 2.28, "volume": 137396.0}, {"date": "2017-06-20", "close": 2.22, "volume": 98846.0}, {"date": "2017-06-21", "close": 2.23, "volume": 99607.0}, {"date": "2017-06-22", "close": 2.22, "volume": 138242.0}, {"date": "2017-06-23", "close": 2.24, "volume": 98084.0}, {"date": "2017-06-26", "close": 2.22, "volume": 190722.0}, {"date": "2017-06-27", "close": 2.24, "volume": 122159.0}, {"date": "2017-06-28", "close": 2.22, "volume": 64971.0}, {"date": "2017-06-29", "close": 2.36, "volume": 132449.0}, {"date": "2017-06-30", "close": 2.39, "volume": 85380.0}, {"date": "2017-07-03", "close": 2.33, "volume": 133458.0}, {"date": "2017-07-05", "close": 2.32, "volume": 56828.0}, {"date": "2017-07-06", "close": 2.31, "volume": 66601.0}, {"date": "2017-07-07", "close": 2.25, "volume": 95443.0}, {"date": "2017-07-10", "close": 2.29, "volume": 87670.0}, {"date": "2017-07-11", "close": 2.25, "volume": 28578.0}, {"date": "2017-07-12", "close": 2.23, "volume": 35066.0}, {"date": "2017-07-13", "close": 2.25, "volume": 98700.0}, {"date": "2017-07-14", "close": 2.23, "volume": 63502.0}, {"date": "2017-07-17", "close": 2.25, "volume": 51213.0}, {"date": "2017-07-18", "close": 2.38, "volume": 305600.0}, {"date": "2017-07-19", "close": 2.45, "volume": 153362.0}, {"date": "2017-07-20", "close": 2.51, "volume": 130103.0}, {"date": "2017-07-21", "close": 2.52, "volume": 78175.0}, {"date": "2017-07-24", "close": 2.5, "volume": 110098.0}, {"date": "2017-07-25", "close": 2.53, "volume": 129638.0}, {"date": "2017-07-26", "close": 2.64, "volume": 207422.0}, {"date": "2017-07-27", "close": 2.6, "volume": 53770.0}, {"date": "2017-07-28", "close": 2.57, "volume": 38565.0}, {"date": "2017-07-31", "close": 2.54, "volume": 40307.0}, {"date": "2017-08-01", "close": 2.47, "volume": 89617.0}, {"date": "2017-08-02", "close": 2.33, "volume": 169948.0}, {"date": "2017-08-03", "close": 2.35, "volume": 116739.0}, {"date": "2017-08-04", "close": 2.4, "volume": 75160.0}, {"date": "2017-08-07", "close": 2.51, "volume": 69246.0}, {"date": "2017-08-08", "close": 2.52, "volume": 60454.0}, {"date": "2017-08-09", "close": 2.43, "volume": 146327.0}, {"date": "2017-08-10", "close": 2.25, "volume": 347290.0}, {"date": "2017-08-11", "close": 2.28, "volume": 126935.0}, {"date": "2017-08-14", "close": 2.32, "volume": 39125.0}, {"date": "2017-08-15", "close": 2.33, "volume": 76847.0}, {"date": "2017-08-16", "close": 2.37, "volume": 42017.0}, {"date": "2017-08-17", "close": 2.44, "volume": 80715.0}, {"date": "2017-08-18", "close": 2.48, "volume": 71751.0}, {"date": "2017-08-21", "close": 2.44, "volume": 61042.0}, {"date": "2017-08-22", "close": 2.46, "volume": 60096.0}, {"date": "2017-08-23", "close": 2.45, "volume": 55527.0}, {"date": "2017-08-24", "close": 2.44, "volume": 40111.0}, {"date": "2017-08-25", "close": 2.39, "volume": 26898.0}, {"date": "2017-08-28", "close": 2.38, "volume": 45596.0}, {"date": "2017-08-29", "close": 2.37, "volume": 16393.0}, {"date": "2017-08-30", "close": 2.35, "volume": 59173.0}, {"date": "2017-08-31", "close": 2.38, "volume": 55442.0}, {"date": "2017-09-01", "close": 2.36, "volume": 57695.0}, {"date": "2017-09-05", "close": 2.3, "volume": 33322.0}, {"date": "2017-09-06", "close": 2.34, "volume": 69908.0}, {"date": "2017-09-07", "close": 2.33, "volume": 73526.0}, {"date": "2017-09-08", "close": 2.33, "volume": 19890.0}, {"date": "2017-09-11", "close": 2.33, "volume": 27211.0}, {"date": "2017-09-12", "close": 2.26, "volume": 102901.0}, {"date": "2017-09-13", "close": 2.28, "volume": 78967.0}, {"date": "2017-09-14", "close": 2.22, "volume": 97815.0}, {"date": "2017-09-15", "close": 2.26, "volume": 54259.0}, {"date": "2017-09-18", "close": 2.25, "volume": 107180.0}, {"date": "2017-09-19", "close": 2.22, "volume": 55168.0}, {"date": "2017-09-20", "close": 2.2, "volume": 152803.0}, {"date": "2017-09-21", "close": 2.17, "volume": 35154.0}, {"date": "2017-09-22", "close": 2.17, "volume": 74135.0}, {"date": "2017-09-25", "close": 2.1, "volume": 160318.0}, {"date": "2017-09-26", "close": 2.14, "volume": 99251.0}, {"date": "2017-09-27", "close": 2.18, "volume": 104850.0}, {"date": "2017-09-28", "close": 2.2, "volume": 128826.0}, {"date": "2017-09-29", "close": 2.17, "volume": 78195.0}, {"date": "2017-10-02", "close": 2.17, "volume": 56879.0}, {"date": "2017-10-03", "close": 2.27, "volume": 166122.0}, {"date": "2017-10-04", "close": 2.27, "volume": 65322.0}, {"date": "2017-10-05", "close": 2.31, "volume": 317872.0}, {"date": "2017-10-06", "close": 2.3, "volume": 43074.0}, {"date": "2017-10-09", "close": 2.33, "volume": 83333.0}, {"date": "2017-10-10", "close": 2.38, "volume": 116689.0}, {"date": "2017-10-11", "close": 2.36, "volume": 54226.0}, {"date": "2017-10-12", "close": 2.29, "volume": 42253.0}, {"date": "2017-10-13", "close": 2.26, "volume": 73205.0}, {"date": "2017-10-16", "close": 2.31, "volume": 102514.0}, {"date": "2017-10-17", "close": 2.28, "volume": 93576.0}, {"date": "2017-10-18", "close": 2.3, "volume": 30008.0}, {"date": "2017-10-19", "close": 2.28, "volume": 42478.0}, {"date": "2017-10-20", "close": 2.25, "volume": 58078.0}, {"date": "2017-10-23", "close": 2.23, "volume": 99302.0}, {"date": "2017-10-24", "close": 2.19, "volume": 65653.0}, {"date": "2017-10-25", "close": 2.15, "volume": 70734.0}, {"date": "2017-10-26", "close": 2.14, "volume": 52286.0}, {"date": "2017-10-27", "close": 2.16, "volume": 50142.0}, {"date": "2017-10-30", "close": 2.23, "volume": 130984.0}, {"date": "2017-10-31", "close": 2.2, "volume": 57852.0}, {"date": "2017-11-01", "close": 2.18, "volume": 45495.0}, {"date": "2017-11-02", "close": 2.15, "volume": 86067.0}, {"date": "2017-11-03", "close": 2.115, "volume": 104340.0}, {"date": "2017-11-06", "close": 2.29, "volume": 105526.0}, {"date": "2017-11-07", "close": 2.35, "volume": 198447.0}, {"date": "2017-11-08", "close": 2.39, "volume": 313874.0}, {"date": "2017-11-09", "close": 2.49, "volume": 230091.0}, {"date": "2017-11-10", "close": 2.79, "volume": 523770.0}, {"date": "2017-11-13", "close": 2.88, "volume": 590209.0}, {"date": "2017-11-14", "close": 2.72, "volume": 157244.0}, {"date": "2017-11-15", "close": 2.59, "volume": 93833.0}, {"date": "2017-11-16", "close": 2.6, "volume": 31918.0}, {"date": "2017-11-17", "close": 2.68, "volume": 92290.0}, {"date": "2017-11-20", "close": 2.6694, "volume": 190191.0}, {"date": "2017-11-21", "close": 2.66, "volume": 218850.0}, {"date": "2017-11-22", "close": 2.67, "volume": 476339.0}, {"date": "2017-11-24", "close": 2.68, "volume": 40881.0}, {"date": "2017-11-27", "close": 2.75, "volume": 131445.0}, {"date": "2017-11-28", "close": 2.71, "volume": 83305.0}, {"date": "2017-11-29", "close": 2.73, "volume": 52508.0}, {"date": "2017-11-30", "close": 2.72, "volume": 111296.0}, {"date": "2017-12-01", "close": 2.68, "volume": 91842.0}, {"date": "2017-12-04", "close": 2.74, "volume": 159167.0}, {"date": "2017-12-05", "close": 2.75, "volume": 50100.0}, {"date": "2017-12-06", "close": 2.78, "volume": 268613.0}, {"date": "2017-12-07", "close": 2.8, "volume": 156708.0}, {"date": "2017-12-08", "close": 2.8, "volume": 88635.0}, {"date": "2017-12-11", "close": 3.1, "volume": 928665.0}, {"date": "2017-12-12", "close": 3.14, "volume": 533149.0}, {"date": "2017-12-13", "close": 3.76, "volume": 1171782.0}, {"date": "2017-12-14", "close": 3.74, "volume": 338561.0}, {"date": "2017-12-15", "close": 4.06, "volume": 513582.0}, {"date": "2017-12-18", "close": 4.09, "volume": 429265.0}, {"date": "2017-12-19", "close": 3.98, "volume": 111370.0}, {"date": "2017-12-20", "close": 3.64, "volume": 153454.0}, {"date": "2017-12-21", "close": 3.51, "volume": 118478.0}, {"date": "2017-12-22", "close": 3.93, "volume": 330814.0}, {"date": "2017-12-26", "close": 3.77, "volume": 99565.0}, {"date": "2017-12-27", "close": 3.84, "volume": 147849.0}, {"date": "2017-12-28", "close": 3.87, "volume": 117537.0}, {"date": "2017-12-29", "close": 3.53, "volume": 260227.0}, {"date": "2018-01-02", "close": 3.65, "volume": 74483.0}, {"date": "2018-01-03", "close": 3.88, "volume": 155335.0}, {"date": "2018-01-04", "close": 3.83, "volume": 100328.0}, {"date": "2018-01-05", "close": 3.9, "volume": 45010.0}, {"date": "2018-01-08", "close": 3.86, "volume": 69414.0}, {"date": "2018-01-09", "close": 3.87, "volume": 79401.0}, {"date": "2018-01-10", "close": 4.65, "volume": 1636684.0}, {"date": "2018-01-11", "close": 5.38, "volume": 1563008.0}, {"date": "2018-01-12", "close": 5.38, "volume": 648837.0}, {"date": "2018-01-16", "close": 5.43, "volume": 391612.0}, {"date": "2018-01-17", "close": 5.37, "volume": 266203.0}, {"date": "2018-01-18", "close": 5.35, "volume": 110111.0}, {"date": "2018-01-19", "close": 5.08, "volume": 224656.0}, {"date": "2018-01-22", "close": 4.92, "volume": 133413.0}, {"date": "2018-01-23", "close": 4.9, "volume": 76499.0}, {"date": "2018-01-24", "close": 4.8, "volume": 138093.0}, {"date": "2018-01-25", "close": 4.82, "volume": 117373.0}, {"date": "2018-01-26", "close": 4.96, "volume": 80941.0}, {"date": "2018-01-29", "close": 4.8, "volume": 79256.0}, {"date": "2018-01-30", "close": 4.72, "volume": 126557.0}, {"date": "2018-01-31", "close": 4.31, "volume": 252763.0}, {"date": "2018-02-01", "close": 4.3, "volume": 131600.0}, {"date": "2018-02-02", "close": 4.35, "volume": 68950.0}, {"date": "2018-02-05", "close": 4.35, "volume": 114147.0}, {"date": "2018-02-06", "close": 4.42, "volume": 89993.0}, {"date": "2018-02-07", "close": 4.31, "volume": 62982.0}, {"date": "2018-02-08", "close": 4.16, "volume": 40978.0}, {"date": "2018-02-09", "close": 4.09, "volume": 93272.0}, {"date": "2018-02-12", "close": 4.17, "volume": 36670.0}, {"date": "2018-02-13", "close": 4.24, "volume": 42587.0}, {"date": "2018-02-14", "close": 4.26, "volume": 29876.0}, {"date": "2018-02-15", "close": 4.63, "volume": 232495.0}, {"date": "2018-02-16", "close": 4.73, "volume": 100374.0}, {"date": "2018-02-20", "close": 4.385, "volume": 63420.0}, {"date": "2018-02-21", "close": 4.47, "volume": 76217.0}, {"date": "2018-02-22", "close": 4.22, "volume": 35347.0}, {"date": "2018-02-23", "close": 4.41, "volume": 122811.0}, {"date": "2018-02-26", "close": 4.44, "volume": 105632.0}, {"date": "2018-02-27", "close": 4.4, "volume": 54236.0}, {"date": "2018-02-28", "close": 4.54, "volume": 62626.0}, {"date": "2018-03-01", "close": 4.32, "volume": 110721.0}, {"date": "2018-03-02", "close": 4.45, "volume": 139768.0}, {"date": "2018-03-05", "close": 4.42, "volume": 49157.0}, {"date": "2018-03-06", "close": 4.48, "volume": 80360.0}, {"date": "2018-03-07", "close": 4.62, "volume": 54844.0}, {"date": "2018-03-08", "close": 4.66, "volume": 78365.0}, {"date": "2018-03-09", "close": 4.66, "volume": 24248.0}, {"date": "2018-03-12", "close": 4.61, "volume": 41459.0}, {"date": "2018-03-13", "close": 4.65, "volume": 26052.0}, {"date": "2018-03-14", "close": 4.7, "volume": 47494.0}, {"date": "2018-03-15", "close": 4.69, "volume": 60385.0}, {"date": "2018-03-16", "close": 5.0, "volume": 148123.0}, {"date": "2018-03-19", "close": 4.99, "volume": 140195.0}, {"date": "2018-03-20", "close": 5.04, "volume": 73721.0}, {"date": "2018-03-21", "close": 5.11, "volume": 81962.0}, {"date": "2018-03-22", "close": 5.04, "volume": 39035.0}, {"date": "2018-03-23", "close": 4.94, "volume": 75280.0}, {"date": "2018-03-26", "close": 4.85, "volume": 44222.0}, {"date": "2018-03-27", "close": 4.615, "volume": 61034.0}, {"date": "2018-03-28", "close": 4.61, "volume": 75076.0}, {"date": "2018-03-29", "close": 4.65, "volume": 30363.0}, {"date": "2018-04-02", "close": 4.51, "volume": 171125.0}, {"date": "2018-04-03", "close": 4.55, "volume": 66731.0}, {"date": "2018-04-04", "close": 4.62, "volume": 17046.0}, {"date": "2018-04-05", "close": 4.57, "volume": 36814.0}, {"date": "2018-04-06", "close": 4.5665, "volume": 29425.0}, {"date": "2018-04-09", "close": 4.55, "volume": 47617.0}, {"date": "2018-04-10", "close": 4.27, "volume": 135191.0}, {"date": "2018-04-11", "close": 4.33, "volume": 18011.0}, {"date": "2018-04-12", "close": 4.35, "volume": 34221.0}, {"date": "2018-04-13", "close": 4.3, "volume": 32941.0}, {"date": "2018-04-16", "close": 4.23, "volume": 57497.0}, {"date": "2018-04-17", "close": 4.22, "volume": 45497.0}, {"date": "2018-04-18", "close": 4.4, "volume": 93109.0}, {"date": "2018-04-19", "close": 4.44, "volume": 56329.0}, {"date": "2018-04-20", "close": 4.38, "volume": 94992.0}, {"date": "2018-04-23", "close": 4.44, "volume": 48216.0}, {"date": "2018-04-24", "close": 4.5, "volume": 42241.0}, {"date": "2018-04-25", "close": 4.43, "volume": 11626.0}, {"date": "2018-04-26", "close": 4.23, "volume": 66558.0}, {"date": "2018-04-27", "close": 4.23, "volume": 32869.0}, {"date": "2018-04-30", "close": 4.08, "volume": 82838.0}, {"date": "2018-05-01", "close": 3.85, "volume": 190115.0}, {"date": "2018-05-02", "close": 3.9, "volume": 47404.0}, {"date": "2018-05-03", "close": 3.93, "volume": 71828.0}, {"date": "2018-05-04", "close": 3.84, "volume": 85521.0}, {"date": "2018-05-07", "close": 3.64, "volume": 81965.0}, {"date": "2018-05-08", "close": 3.81, "volume": 154445.0}, {"date": "2018-05-09", "close": 3.79, "volume": 66567.0}, {"date": "2018-05-10", "close": 3.68, "volume": 77113.0}, {"date": "2018-05-11", "close": 3.76, "volume": 126304.0}, {"date": "2018-05-14", "close": 3.98, "volume": 71334.0}, {"date": "2018-05-15", "close": 4.48, "volume": 377233.0}, {"date": "2018-05-16", "close": 4.69, "volume": 213029.0}, {"date": "2018-05-17", "close": 5.28, "volume": 362619.0}, {"date": "2018-05-18", "close": 5.32, "volume": 155235.0}, {"date": "2018-05-21", "close": 5.39, "volume": 170262.0}, {"date": "2018-05-22", "close": 5.31, "volume": 149157.0}, {"date": "2018-05-23", "close": 5.14, "volume": 123152.0}, {"date": "2018-05-24", "close": 4.98, "volume": 118414.0}, {"date": "2018-05-25", "close": 5.0, "volume": 55769.0}, {"date": "2018-05-29", "close": 5.04, "volume": 72493.0}, {"date": "2018-05-30", "close": 4.89, "volume": 118901.0}, {"date": "2018-05-31", "close": 4.96, "volume": 40043.0}, {"date": "2018-06-01", "close": 5.06, "volume": 26585.0}, {"date": "2018-06-04", "close": 5.09, "volume": 115971.0}, {"date": "2018-06-05", "close": 5.32, "volume": 225118.0}, {"date": "2018-06-06", "close": 5.37, "volume": 109702.0}, {"date": "2018-06-07", "close": 5.73, "volume": 304740.0}, {"date": "2018-06-08", "close": 5.67, "volume": 70287.0}, {"date": "2018-06-11", "close": 5.64, "volume": 87232.0}, {"date": "2018-06-12", "close": 5.77, "volume": 163591.0}, {"date": "2018-06-13", "close": 5.69, "volume": 48533.0}, {"date": "2018-06-14", "close": 5.55, "volume": 116166.0}, {"date": "2018-06-15", "close": 5.58, "volume": 39695.0}, {"date": "2018-06-18", "close": 5.7, "volume": 74909.0}, {"date": "2018-06-19", "close": 5.7, "volume": 61856.0}, {"date": "2018-06-20", "close": 5.68, "volume": 35703.0}, {"date": "2018-06-21", "close": 5.64, "volume": 51225.0}, {"date": "2018-06-22", "close": 5.7, "volume": 28035.0}, {"date": "2018-06-25", "close": 5.65, "volume": 29876.0}, {"date": "2018-06-26", "close": 5.67, "volume": 58173.0}, {"date": "2018-06-27", "close": 5.6, "volume": 55396.0}, {"date": "2018-06-28", "close": 5.56, "volume": 45020.0}, {"date": "2018-06-29", "close": 5.48, "volume": 102790.0}, {"date": "2018-07-02", "close": 5.41, "volume": 55889.0}, {"date": "2018-07-03", "close": 5.29, "volume": 23092.0}, {"date": "2018-07-05", "close": 5.37, "volume": 27035.0}, {"date": "2018-07-06", "close": 5.49, "volume": 64684.0}, {"date": "2018-07-09", "close": 5.47, "volume": 33113.0}, {"date": "2018-07-10", "close": 5.5, "volume": 38423.0}, {"date": "2018-07-11", "close": 5.49, "volume": 122737.0}, {"date": "2018-07-12", "close": 5.49, "volume": 230437.0}, {"date": "2018-07-13", "close": 5.46, "volume": 37547.0}, {"date": "2018-07-16", "close": 5.39, "volume": 108206.0}, {"date": "2018-07-17", "close": 5.415, "volume": 24462.0}, {"date": "2018-07-18", "close": 5.43, "volume": 12087.0}, {"date": "2018-07-19", "close": 5.415, "volume": 24962.0}, {"date": "2018-07-20", "close": 5.37, "volume": 13613.0}, {"date": "2018-07-23", "close": 5.31, "volume": 21130.0}, {"date": "2018-07-24", "close": 5.305, "volume": 27104.0}, {"date": "2018-07-25", "close": 5.2695, "volume": 36621.0}, {"date": "2018-07-26", "close": 5.26, "volume": 26424.0}, {"date": "2018-07-27", "close": 5.17, "volume": 47071.0}, {"date": "2018-07-30", "close": 5.14, "volume": 32837.0}, {"date": "2018-07-31", "close": 5.2, "volume": 52392.0}, {"date": "2018-08-01", "close": 5.31, "volume": 32240.0}, {"date": "2018-08-02", "close": 5.48, "volume": 41511.0}, {"date": "2018-08-03", "close": 5.54, "volume": 18853.0}, {"date": "2018-08-06", "close": 5.65, "volume": 41849.0}, {"date": "2018-08-07", "close": 5.55, "volume": 37529.0}, {"date": "2018-08-08", "close": 5.71, "volume": 115908.0}, {"date": "2018-08-09", "close": 6.22, "volume": 478591.0}, {"date": "2018-08-10", "close": 6.29, "volume": 366197.0}, {"date": "2018-08-13", "close": 6.1, "volume": 122699.0}, {"date": "2018-08-14", "close": 5.9781, "volume": 342953.0}, {"date": "2018-08-15", "close": 6.02, "volume": 83304.0}, {"date": "2018-08-16", "close": 5.98, "volume": 236223.0}, {"date": "2018-08-17", "close": 5.9, "volume": 191999.0}, {"date": "2018-08-20", "close": 5.93, "volume": 66420.0}, {"date": "2018-08-21", "close": 5.86, "volume": 127947.0}, {"date": "2018-08-22", "close": 5.69, "volume": 127410.0}, {"date": "2018-08-23", "close": 5.7, "volume": 69423.0}, {"date": "2018-08-24", "close": 5.69, "volume": 53677.0}, {"date": "2018-08-27", "close": 5.8, "volume": 227800.0}, {"date": "2018-08-28", "close": 5.81, "volume": 158330.0}, {"date": "2018-08-29", "close": 6.34, "volume": 489211.0}, {"date": "2018-08-30", "close": 6.53, "volume": 310082.0}, {"date": "2018-08-31", "close": 6.55, "volume": 182606.0}, {"date": "2018-09-04", "close": 6.69, "volume": 187471.0}, {"date": "2018-09-05", "close": 6.38, "volume": 102685.0}, {"date": "2018-09-06", "close": 6.13, "volume": 84273.0}, {"date": "2018-09-07", "close": 6.16, "volume": 61475.0}, {"date": "2018-09-10", "close": 6.11, "volume": 48919.0}, {"date": "2018-09-11", "close": 6.05, "volume": 72978.0}, {"date": "2018-09-12", "close": 6.04, "volume": 123854.0}, {"date": "2018-09-13", "close": 6.28, "volume": 142265.0}, {"date": "2018-09-14", "close": 6.55, "volume": 308270.0}, {"date": "2018-09-17", "close": 6.52, "volume": 86857.0}, {"date": "2018-09-18", "close": 6.58, "volume": 67815.0}, {"date": "2018-09-19", "close": 6.83, "volume": 219840.0}, {"date": "2018-09-20", "close": 6.8, "volume": 62634.0}, {"date": "2018-09-21", "close": 6.7, "volume": 35072.0}, {"date": "2018-09-24", "close": 6.73, "volume": 38065.0}, {"date": "2018-09-25", "close": 6.67, "volume": 36146.0}, {"date": "2018-09-26", "close": 6.67, "volume": 32961.0}, {"date": "2018-09-27", "close": 6.68, "volume": 28267.0}, {"date": "2018-09-28", "close": 6.65, "volume": 46450.0}, {"date": "2018-10-01", "close": 6.57, "volume": 49731.0}, {"date": "2018-10-02", "close": 6.52, "volume": 67998.0}, {"date": "2018-10-03", "close": 6.64, "volume": 56201.0}, {"date": "2018-10-04", "close": 6.94, "volume": 144377.0}, {"date": "2018-10-05", "close": 7.23, "volume": 309844.0}, {"date": "2018-10-08", "close": 7.14, "volume": 224373.0}, {"date": "2018-10-09", "close": 7.17, "volume": 149874.0}, {"date": "2018-10-10", "close": 6.78, "volume": 210201.0}, {"date": "2018-10-11", "close": 6.56, "volume": 101371.0}, {"date": "2018-10-12", "close": 6.9, "volume": 135724.0}, {"date": "2018-10-15", "close": 6.85, "volume": 106972.0}, {"date": "2018-10-16", "close": 7.14, "volume": 86737.0}, {"date": "2018-10-17", "close": 7.08, "volume": 84493.0}, {"date": "2018-10-18", "close": 7.03, "volume": 64057.0}, {"date": "2018-10-19", "close": 6.97, "volume": 28060.0}, {"date": "2018-10-22", "close": 6.81, "volume": 59885.0}, {"date": "2018-10-23", "close": 6.5, "volume": 158691.0}, {"date": "2018-10-24", "close": 6.39, "volume": 83297.0}, {"date": "2018-10-25", "close": 6.35, "volume": 136050.0}, {"date": "2018-10-26", "close": 6.28, "volume": 118158.0}, {"date": "2018-10-29", "close": 6.41, "volume": 60040.0}, {"date": "2018-10-30", "close": 6.37, "volume": 51230.0}, {"date": "2018-10-31", "close": 6.8, "volume": 171137.0}, {"date": "2018-11-01", "close": 6.8, "volume": 66601.0}, {"date": "2018-11-02", "close": 7.2, "volume": 120230.0}, {"date": "2018-11-05", "close": 6.99, "volume": 53653.0}, {"date": "2018-11-06", "close": 7.04, "volume": 82296.0}, {"date": "2018-11-07", "close": 7.04, "volume": 127821.0}, {"date": "2018-11-08", "close": 7.03, "volume": 55348.0}, {"date": "2018-11-09", "close": 7.04, "volume": 45075.0}, {"date": "2018-11-12", "close": 6.76, "volume": 66361.0}, {"date": "2018-11-13", "close": 6.395, "volume": 176046.0}, {"date": "2018-11-14", "close": 6.54, "volume": 105079.0}, {"date": "2018-11-15", "close": 6.24, "volume": 87523.0}, {"date": "2018-11-16", "close": 6.13, "volume": 101504.0}, {"date": "2018-11-19", "close": 5.91, "volume": 89127.0}, {"date": "2018-11-20", "close": 5.64, "volume": 69377.0}, {"date": "2018-11-21", "close": 5.77, "volume": 46911.0}, {"date": "2018-11-23", "close": 5.86, "volume": 17691.0}, {"date": "2018-11-26", "close": 5.93, "volume": 85612.0}, {"date": "2018-11-27", "close": 5.7, "volume": 67983.0}, {"date": "2018-11-28", "close": 5.87, "volume": 86419.0}, {"date": "2018-11-29", "close": 5.99, "volume": 76498.0}, {"date": "2018-11-30", "close": 5.98, "volume": 36376.0}, {"date": "2018-12-03", "close": 5.97, "volume": 68934.0}, {"date": "2018-12-04", "close": 5.75, "volume": 164422.0}, {"date": "2018-12-06", "close": 5.65, "volume": 83626.0}, {"date": "2018-12-07", "close": 5.6, "volume": 74821.0}, {"date": "2018-12-10", "close": 5.77, "volume": 80229.0}, {"date": "2018-12-11", "close": 5.62, "volume": 79345.0}, {"date": "2018-12-12", "close": 5.71, "volume": 74771.0}, {"date": "2018-12-13", "close": 5.66, "volume": 71619.0}, {"date": "2018-12-14", "close": 5.66, "volume": 77021.0}, {"date": "2018-12-17", "close": 4.88, "volume": 240592.0}, {"date": "2018-12-18", "close": 4.67, "volume": 182377.0}, {"date": "2018-12-19", "close": 4.4, "volume": 147561.0}, {"date": "2018-12-20", "close": 4.61, "volume": 185358.0}, {"date": "2018-12-21", "close": 4.56, "volume": 189077.0}, {"date": "2018-12-24", "close": 4.155, "volume": 107837.0}, {"date": "2018-12-26", "close": 4.42, "volume": 66384.0}, {"date": "2018-12-27", "close": 4.32, "volume": 73931.0}, {"date": "2018-12-28", "close": 4.6, "volume": 116192.0}, {"date": "2018-12-31", "close": 4.69, "volume": 98161.0}, {"date": "2019-01-02", "close": 4.77, "volume": 55105.0}, {"date": "2019-01-03", "close": 4.59, "volume": 29042.0}, {"date": "2019-01-04", "close": 4.94, "volume": 50434.0}, {"date": "2019-01-07", "close": 5.09, "volume": 69337.0}, {"date": "2019-01-08", "close": 5.12, "volume": 174167.0}, {"date": "2019-01-09", "close": 5.19, "volume": 51906.0}, {"date": "2019-01-10", "close": 5.14, "volume": 15561.0}, {"date": "2019-01-11", "close": 5.19, "volume": 136523.0}, {"date": "2019-01-14", "close": 5.09, "volume": 74126.0}, {"date": "2019-01-15", "close": 5.2, "volume": 88031.0}, {"date": "2019-01-16", "close": 5.1, "volume": 79306.0}, {"date": "2019-01-17", "close": 5.28, "volume": 110093.0}, {"date": "2019-01-18", "close": 5.21, "volume": 90209.0}, {"date": "2019-01-22", "close": 5.11, "volume": 170427.0}, {"date": "2019-01-23", "close": 5.07, "volume": 21588.0}, {"date": "2019-01-24", "close": 5.25, "volume": 98982.0}, {"date": "2019-01-25", "close": 5.3, "volume": 26048.0}, {"date": "2019-01-28", "close": 5.21, "volume": 77952.0}, {"date": "2019-01-29", "close": 5.25, "volume": 35154.0}, {"date": "2019-01-30", "close": 5.28, "volume": 47956.0}, {"date": "2019-01-31", "close": 5.29, "volume": 75103.0}, {"date": "2019-02-01", "close": 5.7, "volume": 91096.0}, {"date": "2019-02-04", "close": 5.48, "volume": 29994.0}, {"date": "2019-02-05", "close": 5.29, "volume": 130644.0}, {"date": "2019-02-06", "close": 5.3001, "volume": 10947.0}, {"date": "2019-02-07", "close": 5.33, "volume": 36310.0}, {"date": "2019-02-08", "close": 5.42, "volume": 45408.0}, {"date": "2019-02-11", "close": 5.42, "volume": 22730.0}, {"date": "2019-02-12", "close": 5.49, "volume": 110632.0}, {"date": "2019-02-13", "close": 5.66, "volume": 45605.0}, {"date": "2019-02-14", "close": 5.56, "volume": 13162.0}, {"date": "2019-02-15", "close": 5.64, "volume": 112191.0}, {"date": "2019-02-19", "close": 5.7, "volume": 56703.0}, {"date": "2019-02-20", "close": 5.8, "volume": 113797.0}, {"date": "2019-02-21", "close": 5.92, "volume": 79741.0}, {"date": "2019-02-22", "close": 6.37, "volume": 189487.0}, {"date": "2019-02-25", "close": 6.52, "volume": 133767.0}, {"date": "2019-02-26", "close": 6.94, "volume": 411670.0}, {"date": "2019-02-27", "close": 6.55, "volume": 273508.0}, {"date": "2019-02-28", "close": 7.09, "volume": 635412.0}, {"date": "2019-03-01", "close": 6.98, "volume": 198650.0}, {"date": "2019-03-04", "close": 6.89, "volume": 189946.0}, {"date": "2019-03-05", "close": 7.05, "volume": 171767.0}, {"date": "2019-03-06", "close": 6.88, "volume": 84222.0}, {"date": "2019-03-07", "close": 6.88, "volume": 35435.0}, {"date": "2019-03-08", "close": 6.54, "volume": 105996.0}, {"date": "2019-03-11", "close": 6.6, "volume": 41727.0}, {"date": "2019-03-12", "close": 6.52, "volume": 30449.0}, {"date": "2019-03-13", "close": 6.57, "volume": 41465.0}, {"date": "2019-03-14", "close": 6.23, "volume": 142789.0}, {"date": "2019-03-15", "close": 6.21, "volume": 61080.0}, {"date": "2019-03-18", "close": 6.05, "volume": 94261.0}, {"date": "2019-03-19", "close": 6.1, "volume": 64221.0}, {"date": "2019-03-20", "close": 6.45, "volume": 44297.0}, {"date": "2019-03-21", "close": 6.55, "volume": 66542.0}, {"date": "2019-03-22", "close": 6.07, "volume": 76732.0}, {"date": "2019-03-25", "close": 6.41, "volume": 51210.0}, {"date": "2019-03-26", "close": 6.77, "volume": 96103.0}, {"date": "2019-03-27", "close": 6.67, "volume": 39261.0}, {"date": "2019-03-28", "close": 6.86, "volume": 59213.0}, {"date": "2019-03-29", "close": 6.9, "volume": 72944.0}, {"date": "2019-04-01", "close": 7.03, "volume": 121340.0}, {"date": "2019-04-02", "close": 6.97, "volume": 75607.0}, {"date": "2019-04-03", "close": 6.95, "volume": 42627.0}, {"date": "2019-04-04", "close": 6.94, "volume": 53545.0}, {"date": "2019-04-05", "close": 6.94, "volume": 40111.0}, {"date": "2019-04-08", "close": 6.98, "volume": 54771.0}, {"date": "2019-04-09", "close": 6.99, "volume": 33406.0}, {"date": "2019-04-10", "close": 6.99, "volume": 46535.0}, {"date": "2019-04-11", "close": 6.85, "volume": 45268.0}, {"date": "2019-04-12", "close": 6.88, "volume": 57802.0}, {"date": "2019-04-15", "close": 7.02, "volume": 113020.0}, {"date": "2019-04-16", "close": 7.02, "volume": 57761.0}, {"date": "2019-04-17", "close": 6.92, "volume": 46985.0}, {"date": "2019-04-18", "close": 6.85, "volume": 32500.0}, {"date": "2019-04-22", "close": 6.84, "volume": 70348.0}, {"date": "2019-04-23", "close": 6.8, "volume": 38850.0}, {"date": "2019-04-24", "close": 6.78, "volume": 22129.0}, {"date": "2019-04-25", "close": 6.4, "volume": 53507.0}, {"date": "2019-04-26", "close": 6.63, "volume": 18362.0}, {"date": "2019-04-29", "close": 6.83, "volume": 42368.0}, {"date": "2019-04-30", "close": 6.81, "volume": 75280.0}, {"date": "2019-05-01", "close": 6.9, "volume": 55685.0}, {"date": "2019-05-02", "close": 7.01, "volume": 93675.0}, {"date": "2019-05-03", "close": 7.37, "volume": 136338.0}, {"date": "2019-05-06", "close": 7.35, "volume": 81009.0}, {"date": "2019-05-07", "close": 7.42, "volume": 368407.0}, {"date": "2019-05-08", "close": 7.58, "volume": 132041.0}, {"date": "2019-05-09", "close": 7.6, "volume": 89460.0}, {"date": "2019-05-10", "close": 7.76, "volume": 145658.0}, {"date": "2019-05-13", "close": 7.52, "volume": 96358.0}, {"date": "2019-05-14", "close": 7.47, "volume": 49517.0}, {"date": "2019-05-15", "close": 7.37, "volume": 120930.0}, {"date": "2019-05-16", "close": 7.35, "volume": 35909.0}, {"date": "2019-05-17", "close": 7.28, "volume": 37658.0}, {"date": "2019-05-20", "close": 7.04, "volume": 181185.0}, {"date": "2019-05-21", "close": 6.715, "volume": 257348.0}, {"date": "2019-05-22", "close": 6.4, "volume": 107684.0}, {"date": "2019-05-23", "close": 6.48, "volume": 59476.0}, {"date": "2019-05-24", "close": 6.69, "volume": 102240.0}, {"date": "2019-05-28", "close": 6.64, "volume": 77534.0}, {"date": "2019-05-29", "close": 6.74, "volume": 110492.0}, {"date": "2019-05-30", "close": 6.77, "volume": 71618.0}, {"date": "2019-05-31", "close": 6.67, "volume": 70584.0}, {"date": "2019-06-03", "close": 6.5, "volume": 75827.0}, {"date": "2019-06-04", "close": 6.72, "volume": 109059.0}, {"date": "2019-06-05", "close": 6.6, "volume": 93008.0}, {"date": "2019-06-06", "close": 6.74, "volume": 163377.0}, {"date": "2019-06-07", "close": 6.75, "volume": 109449.0}, {"date": "2019-06-10", "close": 6.91, "volume": 175427.0}, {"date": "2019-06-11", "close": 6.54, "volume": 185558.0}, {"date": "2019-06-12", "close": 6.39, "volume": 303139.0}, {"date": "2019-06-13", "close": 6.52, "volume": 106441.0}, {"date": "2019-06-14", "close": 6.73, "volume": 83101.0}, {"date": "2019-06-17", "close": 6.75, "volume": 105619.0}, {"date": "2019-06-18", "close": 6.7, "volume": 122541.0}, {"date": "2019-06-19", "close": 6.54, "volume": 99265.0}, {"date": "2019-06-20", "close": 6.52, "volume": 138976.0}, {"date": "2019-06-21", "close": 6.51, "volume": 127017.0}, {"date": "2019-06-24", "close": 6.47, "volume": 145862.0}, {"date": "2019-06-25", "close": 6.35, "volume": 195433.0}, {"date": "2019-06-26", "close": 6.25, "volume": 140457.0}, {"date": "2019-06-27", "close": 6.36, "volume": 108506.0}, {"date": "2019-06-28", "close": 6.74, "volume": 2404418.0}, {"date": "2019-07-01", "close": 6.79, "volume": 211705.0}, {"date": "2019-07-02", "close": 6.51, "volume": 282884.0}, {"date": "2019-07-03", "close": 6.31, "volume": 41643.0}, {"date": "2019-07-05", "close": 6.12, "volume": 111783.0}, {"date": "2019-07-08", "close": 6.23, "volume": 177870.0}, {"date": "2019-07-09", "close": 6.19, "volume": 47118.0}, {"date": "2019-07-10", "close": 6.19, "volume": 147736.0}, {"date": "2019-07-11", "close": 6.29, "volume": 118938.0}, {"date": "2019-07-12", "close": 6.29, "volume": 52852.0}, {"date": "2019-07-15", "close": 6.17, "volume": 79467.0}, {"date": "2019-07-16", "close": 6.13, "volume": 115779.0}, {"date": "2019-07-17", "close": 5.93, "volume": 207841.0}, {"date": "2019-07-18", "close": 5.63, "volume": 389644.0}, {"date": "2019-07-19", "close": 5.08, "volume": 391897.0}, {"date": "2019-07-22", "close": 5.24, "volume": 130421.0}, {"date": "2019-07-23", "close": 4.88, "volume": 402682.0}, {"date": "2019-07-24", "close": 4.8, "volume": 345543.0}, {"date": "2019-07-25", "close": 4.85, "volume": 247529.0}, {"date": "2019-07-26", "close": 4.67, "volume": 187718.0}, {"date": "2019-07-29", "close": 4.75, "volume": 119220.0}, {"date": "2019-07-30", "close": 4.85, "volume": 118442.0}, {"date": "2019-07-31", "close": 5.01, "volume": 112729.0}, {"date": "2019-08-01", "close": 5.13, "volume": 158074.0}, {"date": "2019-08-02", "close": 5.07, "volume": 107589.0}, {"date": "2019-08-05", "close": 5.0, "volume": 150236.0}, {"date": "2019-08-06", "close": 4.64, "volume": 411046.0}, {"date": "2019-08-07", "close": 4.56, "volume": 76325.0}, {"date": "2019-08-08", "close": 4.74, "volume": 144057.0}, {"date": "2019-08-09", "close": 4.71, "volume": 183881.0}, {"date": "2019-08-12", "close": 4.61, "volume": 100952.0}, {"date": "2019-08-13", "close": 4.59, "volume": 180931.0}, {"date": "2019-08-14", "close": 4.39, "volume": 166512.0}, {"date": "2019-08-15", "close": 4.42, "volume": 69429.0}, {"date": "2019-08-16", "close": 4.45, "volume": 73217.0}, {"date": "2019-08-19", "close": 4.58, "volume": 221651.0}, {"date": "2019-08-20", "close": 4.59, "volume": 46086.0}, {"date": "2019-08-21", "close": 4.65, "volume": 60352.0}, {"date": "2019-08-22", "close": 4.58, "volume": 78691.0}, {"date": "2019-08-23", "close": 4.47, "volume": 76734.0}, {"date": "2019-08-26", "close": 4.6, "volume": 65685.0}, {"date": "2019-08-27", "close": 4.58, "volume": 60622.0}, {"date": "2019-08-28", "close": 4.68, "volume": 115649.0}, {"date": "2019-08-29", "close": 4.82, "volume": 50255.0}, {"date": "2019-08-30", "close": 4.75, "volume": 53434.0}, {"date": "2019-09-03", "close": 4.73, "volume": 49047.0}, {"date": "2019-09-04", "close": 4.84, "volume": 32447.0}, {"date": "2019-09-05", "close": 5.15, "volume": 83803.0}, {"date": "2019-09-06", "close": 5.25, "volume": 39264.0}, {"date": "2019-09-09", "close": 5.43, "volume": 110643.0}, {"date": "2019-09-10", "close": 5.38, "volume": 181411.0}, {"date": "2019-09-11", "close": 6.02, "volume": 235480.0}, {"date": "2019-09-12", "close": 5.95, "volume": 147224.0}, {"date": "2019-09-13", "close": 6.11, "volume": 120582.0}, {"date": "2019-09-16", "close": 6.2, "volume": 137043.0}, {"date": "2019-09-17", "close": 6.21, "volume": 134427.0}, {"date": "2019-09-18", "close": 6.43, "volume": 229985.0}, {"date": "2019-09-19", "close": 6.61, "volume": 177890.0}, {"date": "2019-09-20", "close": 6.6, "volume": 786968.0}, {"date": "2019-09-23", "close": 6.17, "volume": 365939.0}, {"date": "2019-09-24", "close": 6.23, "volume": 217555.0}, {"date": "2019-09-25", "close": 6.055, "volume": 267488.0}, {"date": "2019-09-26", "close": 6.0, "volume": 352385.0}, {"date": "2019-09-27", "close": 6.17, "volume": 249671.0}, {"date": "2019-09-30", "close": 6.4, "volume": 235119.0}, {"date": "2019-10-01", "close": 6.15, "volume": 384738.0}, {"date": "2019-10-02", "close": 5.88, "volume": 229101.0}, {"date": "2019-10-03", "close": 5.69, "volume": 143267.0}, {"date": "2019-10-04", "close": 5.81, "volume": 127347.0}, {"date": "2019-10-07", "close": 5.78, "volume": 80977.0}, {"date": "2019-10-08", "close": 5.63, "volume": 63674.0}, {"date": "2019-10-09", "close": 5.65, "volume": 57153.0}, {"date": "2019-10-10", "close": 5.67, "volume": 37981.0}, {"date": "2019-10-11", "close": 5.85, "volume": 87312.0}, {"date": "2019-10-14", "close": 5.79, "volume": 49985.0}, {"date": "2019-10-15", "close": 5.93, "volume": 30293.0}, {"date": "2019-10-16", "close": 5.91, "volume": 46158.0}, {"date": "2019-10-17", "close": 6.04, "volume": 36766.0}, {"date": "2019-10-18", "close": 6.09, "volume": 42483.0}, {"date": "2019-10-21", "close": 6.21, "volume": 48327.0}, {"date": "2019-10-22", "close": 6.37, "volume": 80660.0}, {"date": "2019-10-23", "close": 6.41, "volume": 34062.0}, {"date": "2019-10-24", "close": 6.36, "volume": 33506.0}, {"date": "2019-10-25", "close": 6.34, "volume": 58063.0}, {"date": "2019-10-28", "close": 6.64, "volume": 77434.0}, {"date": "2019-10-29", "close": 6.75, "volume": 127362.0}, {"date": "2019-10-30", "close": 6.73, "volume": 108206.0}, {"date": "2019-10-31", "close": 6.84, "volume": 169241.0}, {"date": "2019-11-01", "close": 7.0, "volume": 46783.0}, {"date": "2019-11-04", "close": 6.95, "volume": 78520.0}, {"date": "2019-11-05", "close": 7.02, "volume": 85253.0}, {"date": "2019-11-06", "close": 7.04, "volume": 36730.0}, {"date": "2019-11-07", "close": 6.87, "volume": 54142.0}, {"date": "2019-11-08", "close": 6.93, "volume": 66415.0}, {"date": "2019-11-11", "close": 6.83, "volume": 71103.0}, {"date": "2019-11-12", "close": 6.89, "volume": 74978.0}, {"date": "2019-11-13", "close": 6.89, "volume": 171720.0}, {"date": "2019-11-14", "close": 6.46, "volume": 88353.0}, {"date": "2019-11-15", "close": 6.3, "volume": 73248.0}, {"date": "2019-11-18", "close": 6.26, "volume": 36471.0}, {"date": "2019-11-19", "close": 6.35, "volume": 63795.0}, {"date": "2019-11-20", "close": 6.33, "volume": 97751.0}, {"date": "2019-11-21", "close": 6.28, "volume": 90434.0}, {"date": "2019-11-22", "close": 6.38, "volume": 83774.0}, {"date": "2019-11-25", "close": 6.51, "volume": 150732.0}, {"date": "2019-11-26", "close": 6.42, "volume": 46247.0}, {"date": "2019-11-27", "close": 6.55, "volume": 32035.0}, {"date": "2019-11-29", "close": 6.37, "volume": 18683.0}, {"date": "2019-12-02", "close": 6.27, "volume": 49207.0}, {"date": "2019-12-03", "close": 6.26, "volume": 35671.0}, {"date": "2019-12-04", "close": 6.41, "volume": 206356.0}, {"date": "2019-12-05", "close": 6.4, "volume": 40560.0}, {"date": "2019-12-06", "close": 6.385, "volume": 173245.0}, {"date": "2019-12-09", "close": 6.62, "volume": 69707.0}, {"date": "2019-12-10", "close": 6.87, "volume": 80635.0}, {"date": "2019-12-11", "close": 6.96, "volume": 76335.0}, {"date": "2019-12-12", "close": 7.1, "volume": 138096.0}, {"date": "2019-12-13", "close": 7.14, "volume": 80681.0}, {"date": "2019-12-16", "close": 7.17, "volume": 50675.0}, {"date": "2019-12-17", "close": 7.26, "volume": 65076.0}, {"date": "2019-12-18", "close": 7.21, "volume": 95736.0}, {"date": "2019-12-19", "close": 7.23, "volume": 39030.0}, {"date": "2019-12-20", "close": 7.25, "volume": 163181.0}, {"date": "2019-12-23", "close": 7.33, "volume": 93206.0}, {"date": "2019-12-24", "close": 7.25, "volume": 31622.0}, {"date": "2019-12-26", "close": 7.2, "volume": 39349.0}, {"date": "2019-12-27", "close": 7.15, "volume": 36614.0}, {"date": "2019-12-30", "close": 7.28, "volume": 62494.0}, {"date": "2019-12-31", "close": 7.27, "volume": 48203.0}, {"date": "2020-01-02", "close": 7.21, "volume": 22437.0}, {"date": "2020-01-03", "close": 7.15, "volume": 40854.0}, {"date": "2020-01-06", "close": 7.27, "volume": 62317.0}, {"date": "2020-01-07", "close": 7.09, "volume": 77077.0}, {"date": "2020-01-08", "close": 6.94, "volume": 51455.0}, {"date": "2020-01-09", "close": 6.93, "volume": 39288.0}, {"date": "2020-01-10", "close": 6.94, "volume": 26101.0}, {"date": "2020-01-13", "close": 7.06, "volume": 71483.0}, {"date": "2020-01-14", "close": 6.95, "volume": 49822.0}, {"date": "2020-01-15", "close": 6.84, "volume": 50267.0}, {"date": "2020-01-16", "close": 6.92, "volume": 36136.0}, {"date": "2020-01-17", "close": 6.89, "volume": 39663.0}, {"date": "2020-01-21", "close": 6.76, "volume": 91753.0}, {"date": "2020-01-22", "close": 6.74, "volume": 44171.0}, {"date": "2020-01-23", "close": 6.62, "volume": 34565.0}, {"date": "2020-01-24", "close": 6.53, "volume": 35860.0}, {"date": "2020-01-27", "close": 6.65, "volume": 39989.0}, {"date": "2020-01-28", "close": 6.77, "volume": 34426.0}, {"date": "2020-01-29", "close": 6.61, "volume": 23321.0}, {"date": "2020-01-30", "close": 7.0, "volume": 145773.0}, {"date": "2020-01-31", "close": 6.89, "volume": 58479.0}, {"date": "2020-02-03", "close": 7.045, "volume": 66507.0}, {"date": "2020-02-04", "close": 6.81, "volume": 40626.0}, {"date": "2020-02-05", "close": 6.88, "volume": 31401.0}, {"date": "2020-02-06", "close": 6.81, "volume": 30158.0}, {"date": "2020-02-07", "close": 6.59, "volume": 27901.0}, {"date": "2020-02-10", "close": 6.68, "volume": 20925.0}, {"date": "2020-02-11", "close": 6.67, "volume": 26039.0}, {"date": "2020-02-12", "close": 6.62, "volume": 17623.0}, {"date": "2020-02-13", "close": 6.65, "volume": 9015.0}, {"date": "2020-02-14", "close": 6.68, "volume": 17106.0}, {"date": "2020-02-18", "close": 6.7, "volume": 24884.0}, {"date": "2020-02-19", "close": 6.65, "volume": 31898.0}, {"date": "2020-02-20", "close": 7.02, "volume": 64732.0}, {"date": "2020-02-21", "close": 6.65, "volume": 88340.0}, {"date": "2020-02-24", "close": 6.38, "volume": 102578.0}, {"date": "2020-02-25", "close": 6.22, "volume": 103536.0}, {"date": "2020-02-26", "close": 6.23, "volume": 74501.0}, {"date": "2020-02-27", "close": 6.0, "volume": 135276.0}, {"date": "2020-02-28", "close": 5.91, "volume": 135745.0}, {"date": "2020-03-02", "close": 5.56, "volume": 169605.0}, {"date": "2020-03-03", "close": 5.265, "volume": 142441.0}, {"date": "2020-03-04", "close": 5.46, "volume": 88727.0}, {"date": "2020-03-05", "close": 5.08, "volume": 63809.0}, {"date": "2020-03-06", "close": 5.15, "volume": 109797.0}, {"date": "2020-03-09", "close": 3.97, "volume": 193928.0}, {"date": "2020-03-10", "close": 4.06, "volume": 288520.0}, {"date": "2020-03-11", "close": 4.01, "volume": 97531.0}, {"date": "2020-03-12", "close": 3.13, "volume": 179690.0}, {"date": "2020-03-13", "close": 3.5, "volume": 96356.0}, {"date": "2020-03-16", "close": 3.12, "volume": 91810.0}, {"date": "2020-03-17", "close": 3.4, "volume": 157399.0}, {"date": "2020-03-18", "close": 2.73, "volume": 134282.0}, {"date": "2020-03-19", "close": 2.68, "volume": 141978.0}, {"date": "2020-03-20", "close": 2.85, "volume": 190280.0}, {"date": "2020-03-23", "close": 2.22, "volume": 195499.0}, {"date": "2020-03-24", "close": 2.47, "volume": 209705.0}, {"date": "2020-03-25", "close": 2.11, "volume": 772919.0}, {"date": "2020-03-26", "close": 2.3, "volume": 345176.0}, {"date": "2020-03-27", "close": 2.08, "volume": 120350.0}, {"date": "2020-03-30", "close": 1.84, "volume": 157528.0}, {"date": "2020-03-31", "close": 1.86, "volume": 165437.0}, {"date": "2020-04-01", "close": 1.53, "volume": 252960.0}, {"date": "2020-04-02", "close": 1.61, "volume": 95352.0}, {"date": "2020-04-03", "close": 1.42, "volume": 190333.0}, {"date": "2020-04-06", "close": 1.32, "volume": 342248.0}, {"date": "2020-04-07", "close": 1.8, "volume": 593806.0}, {"date": "2020-04-08", "close": 2.47, "volume": 413471.0}, {"date": "2020-04-09", "close": 2.65, "volume": 308645.0}, {"date": "2020-04-13", "close": 2.56, "volume": 184608.0}, {"date": "2020-04-14", "close": 2.93, "volume": 174815.0}, {"date": "2020-04-15", "close": 2.8, "volume": 129453.0}, {"date": "2020-04-16", "close": 2.39, "volume": 106646.0}, {"date": "2020-04-17", "close": 2.52, "volume": 92072.0}, {"date": "2020-04-20", "close": 2.27, "volume": 123631.0}, {"date": "2020-04-21", "close": 2.14, "volume": 87007.0}, {"date": "2020-04-22", "close": 2.12, "volume": 117079.0}, {"date": "2020-04-23", "close": 2.06, "volume": 78977.0}, {"date": "2020-04-24", "close": 2.11, "volume": 98007.0}, {"date": "2020-04-27", "close": 2.43, "volume": 176626.0}, {"date": "2020-04-28", "close": 2.54, "volume": 206282.0}, {"date": "2020-04-29", "close": 2.93, "volume": 153372.0}, {"date": "2020-04-30", "close": 2.88, "volume": 124609.0}, {"date": "2020-05-01", "close": 2.3, "volume": 293854.0}, {"date": "2020-05-04", "close": 2.19, "volume": 161426.0}, {"date": "2020-05-05", "close": 2.08, "volume": 304599.0}, {"date": "2020-05-06", "close": 1.995, "volume": 267834.0}, {"date": "2020-05-07", "close": 2.09, "volume": 255433.0}, {"date": "2020-05-08", "close": 2.2, "volume": 216199.0}, {"date": "2020-05-11", "close": 2.11, "volume": 161151.0}, {"date": "2020-05-12", "close": 2.07, "volume": 190596.0}, {"date": "2020-05-13", "close": 2.01, "volume": 251243.0}, {"date": "2020-05-14", "close": 1.96, "volume": 399049.0}, {"date": "2020-05-15", "close": 2.03, "volume": 246568.0}, {"date": "2020-05-18", "close": 2.18, "volume": 244801.0}, {"date": "2020-05-19", "close": 2.09, "volume": 89461.0}, {"date": "2020-05-20", "close": 2.28, "volume": 200123.0}, {"date": "2020-05-21", "close": 2.32, "volume": 110784.0}, {"date": "2020-05-22", "close": 2.28, "volume": 60620.0}, {"date": "2020-05-26", "close": 2.57, "volume": 199459.0}, {"date": "2020-05-27", "close": 2.59, "volume": 169312.0}, {"date": "2020-05-28", "close": 2.48, "volume": 165414.0}, {"date": "2020-05-29", "close": 2.33, "volume": 122265.0}, {"date": "2020-06-01", "close": 2.31, "volume": 134309.0}, {"date": "2020-06-02", "close": 2.27, "volume": 171712.0}, {"date": "2020-06-03", "close": 2.45, "volume": 193132.0}, {"date": "2020-06-04", "close": 2.89, "volume": 401499.0}, {"date": "2020-06-05", "close": 3.6, "volume": 472627.0}, {"date": "2020-06-08", "close": 3.59, "volume": 355316.0}, {"date": "2020-06-09", "close": 3.41, "volume": 193949.0}, {"date": "2020-06-10", "close": 3.26, "volume": 242682.0}, {"date": "2020-06-11", "close": 2.65, "volume": 268411.0}, {"date": "2020-06-12", "close": 2.81, "volume": 203296.0}, {"date": "2020-06-15", "close": 2.72, "volume": 222875.0}, {"date": "2020-06-16", "close": 2.7, "volume": 226660.0}, {"date": "2020-06-17", "close": 2.42, "volume": 223414.0}, {"date": "2020-06-18", "close": 2.42, "volume": 173088.0}, {"date": "2020-06-19", "close": 2.19, "volume": 372722.0}, {"date": "2020-06-22", "close": 2.52, "volume": 351941.0}, {"date": "2020-06-23", "close": 2.6, "volume": 477999.0}, {"date": "2020-06-24", "close": 2.31, "volume": 257067.0}, {"date": "2020-06-25", "close": 2.355, "volume": 275368.0}, {"date": "2020-06-26", "close": 2.57, "volume": 2334522.0}, {"date": "2020-06-29", "close": 2.84, "volume": 263132.0}, {"date": "2020-06-30", "close": 2.65, "volume": 167596.0}, {"date": "2020-07-01", "close": 2.62, "volume": 71427.0}, {"date": "2020-07-02", "close": 2.73, "volume": 129657.0}, {"date": "2020-07-06", "close": 2.85, "volume": 136619.0}, {"date": "2020-07-07", "close": 2.72, "volume": 58337.0}, {"date": "2020-07-08", "close": 2.64, "volume": 53047.0}, {"date": "2020-07-09", "close": 2.69, "volume": 28873.0}, {"date": "2020-07-10", "close": 2.75, "volume": 50656.0}, {"date": "2020-07-13", "close": 2.86, "volume": 92922.0}, {"date": "2020-07-14", "close": 2.92, "volume": 113419.0}, {"date": "2020-07-15", "close": 3.06, "volume": 100365.0}, {"date": "2020-07-16", "close": 3.12, "volume": 82214.0}, {"date": "2020-07-17", "close": 3.22, "volume": 77073.0}, {"date": "2020-07-20", "close": 3.12, "volume": 93243.0}, {"date": "2020-07-21", "close": 3.1, "volume": 60539.0}, {"date": "2020-07-22", "close": 3.15, "volume": 40854.0}, {"date": "2020-07-23", "close": 3.16, "volume": 34199.0}, {"date": "2020-07-24", "close": 3.14, "volume": 17673.0}, {"date": "2020-07-27", "close": 3.35, "volume": 92980.0}, {"date": "2020-07-28", "close": 3.31, "volume": 56899.0}, {"date": "2020-07-29", "close": 3.27, "volume": 62764.0}, {"date": "2020-07-30", "close": 3.17, "volume": 59532.0}, {"date": "2020-07-31", "close": 3.29, "volume": 50153.0}, {"date": "2020-08-03", "close": 3.29, "volume": 52789.0}, {"date": "2020-08-04", "close": 3.13, "volume": 91404.0}, {"date": "2020-08-05", "close": 3.15, "volume": 92180.0}, {"date": "2020-08-06", "close": 3.11, "volume": 117388.0}, {"date": "2020-08-07", "close": 3.14, "volume": 38227.0}, {"date": "2020-08-10", "close": 3.2, "volume": 35191.0}, {"date": "2020-08-11", "close": 3.24, "volume": 107766.0}, {"date": "2020-08-12", "close": 3.34, "volume": 69953.0}, {"date": "2020-08-13", "close": 3.35, "volume": 34660.0}, {"date": "2020-08-14", "close": 3.39, "volume": 37188.0}, {"date": "2020-08-17", "close": 3.36, "volume": 35702.0}, {"date": "2020-08-18", "close": 3.29, "volume": 29762.0}, {"date": "2020-08-19", "close": 3.17, "volume": 23606.0}, {"date": "2020-08-20", "close": 3.0, "volume": 208595.0}, {"date": "2020-08-21", "close": 2.93, "volume": 52000.0}, {"date": "2020-08-24", "close": 2.77, "volume": 146748.0}, {"date": "2020-08-25", "close": 2.76, "volume": 39810.0}, {"date": "2020-08-26", "close": 2.69, "volume": 39865.0}, {"date": "2020-08-27", "close": 2.58, "volume": 54930.0}, {"date": "2020-08-28", "close": 2.89, "volume": 204525.0}, {"date": "2020-08-31", "close": 2.71, "volume": 88374.0}, {"date": "2020-09-01", "close": 2.77, "volume": 55356.0}, {"date": "2020-09-02", "close": 2.99, "volume": 175409.0}, {"date": "2020-09-03", "close": 2.98, "volume": 49941.0}, {"date": "2020-09-04", "close": 2.95, "volume": 40080.0}, {"date": "2020-09-08", "close": 2.71, "volume": 44305.0}, {"date": "2020-09-09", "close": 2.83, "volume": 57695.0}, {"date": "2020-09-10", "close": 2.8, "volume": 80771.0}, {"date": "2020-09-11", "close": 2.71, "volume": 36238.0}, {"date": "2020-09-14", "close": 2.65, "volume": 71560.0}, {"date": "2020-09-15", "close": 2.68, "volume": 70462.0}, {"date": "2020-09-16", "close": 2.79, "volume": 213780.0}, {"date": "2020-09-17", "close": 2.73, "volume": 122675.0}, {"date": "2020-09-18", "close": 2.69, "volume": 56993.0}, {"date": "2020-09-21", "close": 2.52, "volume": 58962.0}, {"date": "2020-09-22", "close": 2.62, "volume": 31876.0}, {"date": "2020-09-23", "close": 2.57, "volume": 22609.0}, {"date": "2020-09-24", "close": 2.49, "volume": 30110.0}, {"date": "2020-09-25", "close": 2.52, "volume": 12833.0}, {"date": "2020-09-28", "close": 2.49, "volume": 17500.0}, {"date": "2020-09-29", "close": 2.52, "volume": 19759.0}, {"date": "2020-09-30", "close": 2.5, "volume": 41598.0}, {"date": "2020-10-01", "close": 2.61, "volume": 49742.0}, {"date": "2020-10-02", "close": 2.56, "volume": 104238.0}, {"date": "2020-10-05", "close": 2.59, "volume": 49690.0}, {"date": "2020-10-06", "close": 2.55, "volume": 15856.0}, {"date": "2020-10-07", "close": 2.54, "volume": 30530.0}, {"date": "2020-10-08", "close": 2.66, "volume": 42048.0}, {"date": "2020-10-09", "close": 2.63, "volume": 25818.0}, {"date": "2020-10-12", "close": 2.61, "volume": 25875.0}, {"date": "2020-10-13", "close": 2.52, "volume": 59344.0}, {"date": "2020-10-14", "close": 2.52, "volume": 14166.0}, {"date": "2020-10-15", "close": 2.48, "volume": 13588.0}, {"date": "2020-10-16", "close": 2.47, "volume": 35439.0}, {"date": "2020-10-19", "close": 2.4, "volume": 18143.0}, {"date": "2020-10-20", "close": 2.6, "volume": 60497.0}, {"date": "2020-10-21", "close": 2.45, "volume": 116774.0}, {"date": "2020-10-22", "close": 2.52, "volume": 48025.0}, {"date": "2020-10-23", "close": 2.55, "volume": 6570.0}, {"date": "2020-10-26", "close": 2.43, "volume": 12128.0}, {"date": "2020-10-27", "close": 2.38, "volume": 18994.0}, {"date": "2020-10-28", "close": 2.32, "volume": 24345.0}, {"date": "2020-10-29", "close": 2.52, "volume": 45392.0}, {"date": "2020-10-30", "close": 2.63, "volume": 44651.0}, {"date": "2020-11-02", "close": 2.67, "volume": 167928.0}, {"date": "2020-11-03", "close": 2.87, "volume": 166260.0}, {"date": "2020-11-04", "close": 3.0, "volume": 105298.0}, {"date": "2020-11-05", "close": 2.99, "volume": 109690.0}, {"date": "2020-11-06", "close": 3.13, "volume": 111162.0}, {"date": "2020-11-09", "close": 3.52, "volume": 114466.0}, {"date": "2020-11-10", "close": 4.06, "volume": 168938.0}, {"date": "2020-11-11", "close": 4.0, "volume": 131578.0}, {"date": "2020-11-12", "close": 3.95, "volume": 72173.0}, {"date": "2020-11-13", "close": 4.04, "volume": 51979.0}, {"date": "2020-11-16", "close": 4.12, "volume": 55990.0}, {"date": "2020-11-17", "close": 4.11, "volume": 25536.0}, {"date": "2020-11-18", "close": 4.31, "volume": 71026.0}, {"date": "2020-11-19", "close": 4.42, "volume": 74223.0}, {"date": "2020-11-20", "close": 4.59, "volume": 130478.0}, {"date": "2020-11-23", "close": 4.99, "volume": 167583.0}, {"date": "2020-11-24", "close": 5.54, "volume": 157409.0}, {"date": "2020-11-25", "close": 5.64, "volume": 74328.0}, {"date": "2020-11-27", "close": 5.59, "volume": 61600.0}, {"date": "2020-11-30", "close": 5.31, "volume": 89724.0}, {"date": "2020-12-01", "close": 5.53, "volume": 35968.0}, {"date": "2020-12-02", "close": 5.55, "volume": 76619.0}, {"date": "2020-12-03", "close": 5.36, "volume": 25234.0}, {"date": "2020-12-04", "close": 5.3, "volume": 18565.0}, {"date": "2020-12-07", "close": 5.58, "volume": 48962.0}, {"date": "2020-12-08", "close": 5.52, "volume": 38081.0}, {"date": "2020-12-09", "close": 5.6, "volume": 20593.0}, {"date": "2020-12-10", "close": 5.48, "volume": 26540.0}, {"date": "2020-12-11", "close": 5.47, "volume": 15741.0}, {"date": "2020-12-14", "close": 5.3, "volume": 24463.0}, {"date": "2020-12-15", "close": 4.94, "volume": 66462.0}, {"date": "2020-12-16", "close": 4.74, "volume": 36189.0}, {"date": "2020-12-17", "close": 5.04, "volume": 23431.0}, {"date": "2020-12-18", "close": 5.07, "volume": 40072.0}, {"date": "2020-12-21", "close": 4.79, "volume": 29664.0}, {"date": "2020-12-22", "close": 4.89, "volume": 5757.0}, {"date": "2020-12-23", "close": 4.7, "volume": 39875.0}, {"date": "2020-12-24", "close": 5.2, "volume": 85257.0}, {"date": "2020-12-28", "close": 5.23, "volume": 26757.0}, {"date": "2020-12-29", "close": 5.13, "volume": 48451.0}, {"date": "2020-12-30", "close": 4.95, "volume": 45119.0}, {"date": "2020-12-31", "close": 4.9, "volume": 54837.0}, {"date": "2021-01-04", "close": 5.19, "volume": 32266.0}, {"date": "2021-01-05", "close": 4.93, "volume": 28860.0}, {"date": "2021-01-06", "close": 4.98, "volume": 129825.0}, {"date": "2021-01-07", "close": 5.01, "volume": 78221.0}, {"date": "2021-01-08", "close": 5.12, "volume": 26997.0}, {"date": "2021-01-11", "close": 5.03, "volume": 16740.0}, {"date": "2021-01-12", "close": 5.16, "volume": 21800.0}, {"date": "2021-01-13", "close": 5.2, "volume": 22052.0}, {"date": "2021-01-14", "close": 5.36, "volume": 48899.0}, {"date": "2021-01-15", "close": 5.28, "volume": 12051.0}, {"date": "2021-01-19", "close": 5.34, "volume": 28618.0}, {"date": "2021-01-20", "close": 5.37, "volume": 26721.0}, {"date": "2021-01-21", "close": 5.05, "volume": 35322.0}, {"date": "2021-01-22", "close": 5.11, "volume": 36441.0}, {"date": "2021-01-25", "close": 5.39, "volume": 63747.0}, {"date": "2021-01-26", "close": 6.52, "volume": 278277.0}, {"date": "2021-01-27", "close": 6.17, "volume": 270261.0}, {"date": "2021-01-28", "close": 6.22, "volume": 52352.0}, {"date": "2021-01-29", "close": 6.85, "volume": 182274.0}, {"date": "2021-02-01", "close": 6.69, "volume": 28195.0}, {"date": "2021-02-02", "close": 6.63, "volume": 56733.0}, {"date": "2021-02-03", "close": 6.72, "volume": 40627.0}, {"date": "2021-02-04", "close": 6.67, "volume": 12980.0}, {"date": "2021-02-05", "close": 6.67, "volume": 94179.0}, {"date": "2021-02-08", "close": 6.58, "volume": 62225.0}, {"date": "2021-02-09", "close": 6.56, "volume": 20274.0}, {"date": "2021-02-10", "close": 6.46, "volume": 38121.0}, {"date": "2021-02-11", "close": 6.36, "volume": 17046.0}, {"date": "2021-02-12", "close": 6.48, "volume": 17731.0}, {"date": "2021-02-16", "close": 6.73, "volume": 49916.0}, {"date": "2021-02-17", "close": 7.25, "volume": 296707.0}, {"date": "2021-02-18", "close": 6.83, "volume": 68019.0}, {"date": "2021-02-19", "close": 7.15, "volume": 103856.0}, {"date": "2021-02-22", "close": 6.9, "volume": 102001.0}, {"date": "2021-02-23", "close": 6.8, "volume": 51306.0}, {"date": "2021-02-24", "close": 6.89, "volume": 36702.0}, {"date": "2021-02-25", "close": 6.89, "volume": 68206.0}, {"date": "2021-02-26", "close": 6.93, "volume": 39769.0}, {"date": "2021-03-01", "close": 7.15, "volume": 45023.0}, {"date": "2021-03-02", "close": 6.99, "volume": 23809.0}, {"date": "2021-03-03", "close": 6.98, "volume": 50004.0}, {"date": "2021-03-04", "close": 6.79, "volume": 55330.0}, {"date": "2021-03-05", "close": 6.92, "volume": 40196.0}, {"date": "2021-03-08", "close": 7.08, "volume": 28341.0}, {"date": "2021-03-09", "close": 7.28, "volume": 312721.0}, {"date": "2021-03-10", "close": 7.5, "volume": 110585.0}, {"date": "2021-03-11", "close": 7.67, "volume": 45335.0}, {"date": "2021-03-12", "close": 7.56, "volume": 43485.0}, {"date": "2021-03-15", "close": 7.88, "volume": 47204.0}, {"date": "2021-03-16", "close": 7.7, "volume": 33640.0}, {"date": "2021-03-17", "close": 7.66, "volume": 18921.0}, {"date": "2021-03-18", "close": 7.71, "volume": 36950.0}, {"date": "2021-03-19", "close": 7.34, "volume": 209921.0}, {"date": "2021-03-22", "close": 7.11, "volume": 35933.0}, {"date": "2021-03-23", "close": 6.93, "volume": 25635.0}, {"date": "2021-03-24", "close": 6.85, "volume": 29871.0}, {"date": "2021-03-25", "close": 7.0, "volume": 39104.0}, {"date": "2021-03-26", "close": 7.05, "volume": 34513.0}, {"date": "2021-03-29", "close": 7.01, "volume": 59126.0}, {"date": "2021-03-30", "close": 7.05, "volume": 10134.0}, {"date": "2021-03-31", "close": 7.05, "volume": 92978.0}, {"date": "2021-04-01", "close": 7.19, "volume": 33402.0}, {"date": "2021-04-05", "close": 7.53, "volume": 66566.0}, {"date": "2021-04-06", "close": 7.53, "volume": 23134.0}, {"date": "2021-04-07", "close": 7.6, "volume": 27989.0}, {"date": "2021-04-08", "close": 7.51, "volume": 38820.0}, {"date": "2021-04-09", "close": 7.6, "volume": 9307.0}, {"date": "2021-04-12", "close": 7.6, "volume": 27088.0}, {"date": "2021-04-13", "close": 7.61, "volume": 26138.0}, {"date": "2021-04-14", "close": 7.67, "volume": 11166.0}, {"date": "2021-04-15", "close": 7.85, "volume": 43237.0}, {"date": "2021-04-16", "close": 7.88, "volume": 44470.0}, {"date": "2021-04-19", "close": 7.75, "volume": 20834.0}, {"date": "2021-04-20", "close": 7.43, "volume": 23242.0}, {"date": "2021-04-21", "close": 7.55, "volume": 19797.0}, {"date": "2021-04-22", "close": 7.56, "volume": 20136.0}, {"date": "2021-04-23", "close": 7.83, "volume": 29737.0}, {"date": "2021-04-26", "close": 7.93, "volume": 14832.0}, {"date": "2021-04-27", "close": 8.35, "volume": 185865.0}, {"date": "2021-04-28", "close": 8.4, "volume": 50493.0}, {"date": "2021-04-29", "close": 8.47, "volume": 44823.0}, {"date": "2021-04-30", "close": 8.55, "volume": 57902.0}, {"date": "2021-05-03", "close": 9.02, "volume": 147255.0}, {"date": "2021-05-04", "close": 8.88, "volume": 53562.0}, {"date": "2021-05-05", "close": 9.0, "volume": 37698.0}, {"date": "2021-05-06", "close": 8.96, "volume": 26263.0}, {"date": "2021-05-07", "close": 9.02, "volume": 57240.0}, {"date": "2021-05-10", "close": 8.98, "volume": 43412.0}, {"date": "2021-05-11", "close": 8.83, "volume": 54593.0}, {"date": "2021-05-12", "close": 8.62, "volume": 40313.0}, {"date": "2021-05-13", "close": 8.64, "volume": 34650.0}, {"date": "2021-05-14", "close": 8.72, "volume": 45040.0}, {"date": "2021-05-17", "close": 8.98, "volume": 53208.0}, {"date": "2021-05-18", "close": 9.12, "volume": 71723.0}, {"date": "2021-05-19", "close": 9.28, "volume": 98990.0}, {"date": "2021-05-20", "close": 9.48, "volume": 81704.0}, {"date": "2021-05-21", "close": 9.4, "volume": 40636.0}, {"date": "2021-05-24", "close": 9.09, "volume": 73980.0}, {"date": "2021-05-25", "close": 9.03, "volume": 39380.0}, {"date": "2021-05-26", "close": 9.07, "volume": 25859.0}, {"date": "2021-05-27", "close": 9.15, "volume": 23796.0}, {"date": "2021-05-28", "close": 9.18, "volume": 53474.0}, {"date": "2021-06-01", "close": 9.36, "volume": 34972.0}, {"date": "2021-06-02", "close": 9.07, "volume": 28988.0}, {"date": "2021-06-03", "close": 9.26, "volume": 30771.0}, {"date": "2021-06-04", "close": 9.28, "volume": 30041.0}, {"date": "2021-06-07", "close": 8.91, "volume": 55056.0}, {"date": "2021-06-08", "close": 8.95, "volume": 29995.0}, {"date": "2021-06-09", "close": 9.16, "volume": 27627.0}, {"date": "2021-06-10", "close": 9.14, "volume": 21157.0}, {"date": "2021-06-11", "close": 9.41, "volume": 33430.0}, {"date": "2021-06-14", "close": 9.25, "volume": 31071.0}, {"date": "2021-06-15", "close": 9.25, "volume": 19816.0}, {"date": "2021-06-16", "close": 9.0, "volume": 25488.0}, {"date": "2021-06-17", "close": 8.87, "volume": 36868.0}, {"date": "2021-06-18", "close": 9.02, "volume": 51078.0}, {"date": "2021-06-21", "close": 9.07, "volume": 29128.0}, {"date": "2021-06-22", "close": 9.14, "volume": 33509.0}, {"date": "2021-06-23", "close": 9.06, "volume": 14599.0}, {"date": "2021-06-24", "close": 9.09, "volume": 17732.0}, {"date": "2021-06-25", "close": 8.85, "volume": 39336.0}, {"date": "2021-06-28", "close": 8.85, "volume": 60466.0}, {"date": "2021-06-29", "close": 8.74, "volume": 22346.0}, {"date": "2021-06-30", "close": 8.86, "volume": 120173.0}, {"date": "2021-07-01", "close": 8.87, "volume": 7512.0}, {"date": "2021-07-02", "close": 8.99, "volume": 18601.0}, {"date": "2021-07-06", "close": 8.71, "volume": 24021.0}, {"date": "2021-07-07", "close": 8.48, "volume": 62570.0}, {"date": "2021-07-08", "close": 8.46, "volume": 26143.0}, {"date": "2021-07-09", "close": 8.5, "volume": 5477.0}, {"date": "2021-07-12", "close": 8.47, "volume": 12141.0}, {"date": "2021-07-13", "close": 8.48, "volume": 35303.0}, {"date": "2021-07-14", "close": 8.4, "volume": 4771.0}, {"date": "2021-07-15", "close": 8.45, "volume": 4893.0}, {"date": "2021-07-16", "close": 8.4, "volume": 10906.0}, {"date": "2021-07-19", "close": 8.4, "volume": 19529.0}, {"date": "2021-07-20", "close": 8.36, "volume": 48121.0}, {"date": "2021-07-21", "close": 8.48, "volume": 17681.0}, {"date": "2021-07-22", "close": 8.54, "volume": 31747.0}, {"date": "2021-07-23", "close": 8.7, "volume": 8031.0}, {"date": "2021-07-26", "close": 8.44, "volume": 19723.0}, {"date": "2021-07-27", "close": 8.41, "volume": 8127.0}, {"date": "2021-07-28", "close": 8.52, "volume": 2517.0}, {"date": "2021-07-29", "close": 8.67, "volume": 6306.0}, {"date": "2021-07-30", "close": 8.58, "volume": 22711.0}, {"date": "2021-08-02", "close": 8.85, "volume": 65979.0}, {"date": "2021-08-03", "close": 8.79, "volume": 12154.0}, {"date": "2021-08-04", "close": 8.78, "volume": 12454.0}, {"date": "2021-08-05", "close": 8.88, "volume": 23367.0}, {"date": "2021-08-06", "close": 8.75, "volume": 13059.0}, {"date": "2021-08-09", "close": 8.59, "volume": 18433.0}, {"date": "2021-08-10", "close": 8.55, "volume": 27119.0}, {"date": "2021-08-11", "close": 8.72, "volume": 60472.0}, {"date": "2021-08-12", "close": 9.15, "volume": 63546.0}, {"date": "2021-08-13", "close": 9.07, "volume": 27876.0}, {"date": "2021-08-16", "close": 8.98, "volume": 20542.0}, {"date": "2021-08-17", "close": 8.88, "volume": 25109.0}, {"date": "2021-08-18", "close": 8.9, "volume": 8515.0}, {"date": "2021-08-19", "close": 8.63, "volume": 28084.0}, {"date": "2021-08-20", "close": 8.63, "volume": 21219.0}, {"date": "2021-08-23", "close": 8.74, "volume": 158153.0}, {"date": "2021-08-24", "close": 8.76, "volume": 101554.0}, {"date": "2021-08-25", "close": 8.75, "volume": 12170.0}, {"date": "2021-08-26", "close": 8.68, "volume": 10069.0}, {"date": "2021-08-27", "close": 8.57, "volume": 12078.0}, {"date": "2021-08-30", "close": 8.46, "volume": 29006.0}, {"date": "2021-08-31", "close": 8.53, "volume": 8876.0}, {"date": "2021-09-01", "close": 8.52, "volume": 9792.0}, {"date": "2021-09-02", "close": 8.35, "volume": 14290.0}, {"date": "2021-09-03", "close": 8.33, "volume": 10808.0}, {"date": "2021-09-07", "close": 8.3, "volume": 11026.0}, {"date": "2021-09-08", "close": 8.33, "volume": 6547.0}, {"date": "2021-09-09", "close": 8.41, "volume": 21173.0}, {"date": "2021-09-10", "close": 8.51, "volume": 5034.0}, {"date": "2021-09-13", "close": 8.7, "volume": 15442.0}, {"date": "2021-09-14", "close": 8.55, "volume": 8685.0}, {"date": "2021-09-15", "close": 8.44, "volume": 21401.0}, {"date": "2021-09-16", "close": 8.38, "volume": 9842.0}, {"date": "2021-09-17", "close": 8.39, "volume": 28836.0}, {"date": "2021-09-20", "close": 8.15, "volume": 105689.0}, {"date": "2021-09-21", "close": 8.07, "volume": 18027.0}, {"date": "2021-09-22", "close": 8.26, "volume": 18097.0}, {"date": "2021-09-23", "close": 8.13, "volume": 40775.0}, {"date": "2021-09-24", "close": 7.9, "volume": 47352.0}, {"date": "2021-09-27", "close": 7.96, "volume": 34182.0}, {"date": "2021-09-28", "close": 7.84, "volume": 19986.0}, {"date": "2021-09-29", "close": 7.8, "volume": 16093.0}, {"date": "2021-09-30", "close": 7.84, "volume": 5099.0}, {"date": "2021-10-01", "close": 7.94, "volume": 12042.0}, {"date": "2021-10-04", "close": 7.99, "volume": 9014.0}, {"date": "2021-10-05", "close": 8.1, "volume": 7556.0}, {"date": "2021-10-06", "close": 7.89, "volume": 5454.0}, {"date": "2021-10-07", "close": 7.9, "volume": 9099.0}, {"date": "2021-10-08", "close": 8.11, "volume": 37401.0}, {"date": "2021-10-11", "close": 8.39, "volume": 22745.0}, {"date": "2021-10-12", "close": 8.33, "volume": 20251.0}, {"date": "2021-10-13", "close": 8.44, "volume": 9058.0}, {"date": "2021-10-14", "close": 8.55, "volume": 15563.0}, {"date": "2021-10-15", "close": 8.51, "volume": 12559.0}, {"date": "2021-10-18", "close": 8.53, "volume": 15629.0}, {"date": "2021-10-19", "close": 8.3, "volume": 17845.0}, {"date": "2021-10-20", "close": 8.369, "volume": 12221.0}, {"date": "2021-10-21", "close": 8.33, "volume": 8902.0}, {"date": "2021-10-22", "close": 8.29, "volume": 13641.0}, {"date": "2021-10-25", "close": 8.37, "volume": 43206.0}, {"date": "2021-10-26", "close": 8.24, "volume": 12239.0}, {"date": "2021-10-27", "close": 7.82, "volume": 62059.0}, {"date": "2021-10-28", "close": 7.8, "volume": 50909.0}, {"date": "2021-10-29", "close": 8.57, "volume": 76109.0}, {"date": "2021-11-01", "close": 9.01, "volume": 64295.0}, {"date": "2021-11-02", "close": 9.1, "volume": 30924.0}, {"date": "2021-11-03", "close": 8.96, "volume": 24347.0}, {"date": "2021-11-04", "close": 9.0, "volume": 8118.0}, {"date": "2021-11-05", "close": 8.99, "volume": 11703.0}, {"date": "2021-11-08", "close": 8.96, "volume": 27158.0}, {"date": "2021-11-09", "close": 8.73, "volume": 34233.0}, {"date": "2021-11-10", "close": 8.5, "volume": 26894.0}, {"date": "2021-11-11", "close": 8.5, "volume": 15201.0}, {"date": "2021-11-12", "close": 8.38, "volume": 17429.0}, {"date": "2021-11-15", "close": 8.4, "volume": 21346.0}, {"date": "2021-11-16", "close": 8.41, "volume": 13245.0}, {"date": "2021-11-17", "close": 8.38, "volume": 15489.0}, {"date": "2021-11-18", "close": 8.4, "volume": 25445.0}, {"date": "2021-11-19", "close": 8.24, "volume": 8340.0}, {"date": "2021-11-22", "close": 8.25, "volume": 21563.0}, {"date": "2021-11-23", "close": 8.07, "volume": 26324.0}, {"date": "2021-11-24", "close": 8.03, "volume": 32097.0}, {"date": "2021-11-26", "close": 7.99, "volume": 14903.0}, {"date": "2021-11-29", "close": 7.96, "volume": 35659.0}, {"date": "2021-11-30", "close": 7.9, "volume": 11111.0}, {"date": "2021-12-01", "close": 7.75, "volume": 48753.0}, {"date": "2021-12-02", "close": 8.65, "volume": 144029.0}, {"date": "2021-12-03", "close": 8.6, "volume": 57127.0}, {"date": "2021-12-06", "close": 8.45, "volume": 24289.0}, {"date": "2021-12-07", "close": 8.65, "volume": 37853.0}, {"date": "2021-12-08", "close": 8.72, "volume": 26995.0}, {"date": "2021-12-09", "close": 8.58, "volume": 27431.0}, {"date": "2021-12-10", "close": 8.59, "volume": 63171.0}, {"date": "2021-12-13", "close": 8.69, "volume": 39803.0}, {"date": "2021-12-14", "close": 8.53, "volume": 12792.0}, {"date": "2021-12-15", "close": 8.29, "volume": 58827.0}, {"date": "2021-12-16", "close": 8.6, "volume": 35471.0}, {"date": "2021-12-17", "close": 8.61, "volume": 56746.0}, {"date": "2021-12-20", "close": 8.31, "volume": 52734.0}, {"date": "2021-12-21", "close": 8.405, "volume": 39300.0}, {"date": "2021-12-22", "close": 8.45, "volume": 10582.0}, {"date": "2021-12-23", "close": 8.45, "volume": 17138.0}, {"date": "2021-12-27", "close": 8.51, "volume": 22714.0}, {"date": "2021-12-28", "close": 8.45, "volume": 44702.0}, {"date": "2021-12-29", "close": 6.67, "volume": 13768980.0}, {"date": "2021-12-30", "close": 6.23, "volume": 1468427.0}, {"date": "2021-12-31", "close": 5.8, "volume": 849145.0}, {"date": "2022-01-03", "close": 5.81, "volume": 493042.0}, {"date": "2022-01-04", "close": 5.86, "volume": 606389.0}, {"date": "2022-01-05", "close": 5.68, "volume": 622145.0}, {"date": "2022-01-06", "close": 5.71, "volume": 314547.0}, {"date": "2022-01-07", "close": 6.18, "volume": 385195.0}, {"date": "2022-01-10", "close": 5.84, "volume": 227035.0}, {"date": "2022-01-11", "close": 6.01, "volume": 396900.0}, {"date": "2022-01-12", "close": 6.42, "volume": 260419.0}, {"date": "2022-01-13", "close": 6.53, "volume": 197427.0}, {"date": "2022-01-14", "close": 6.68, "volume": 92078.0}, {"date": "2022-01-18", "close": 6.52, "volume": 129275.0}, {"date": "2022-01-19", "close": 6.53, "volume": 91025.0}, {"date": "2022-01-20", "close": 6.52, "volume": 243295.0}, {"date": "2022-01-21", "close": 6.82, "volume": 145835.0}, {"date": "2022-01-24", "close": 6.59, "volume": 238612.0}, {"date": "2022-01-25", "close": 6.62, "volume": 116536.0}, {"date": "2022-01-26", "close": 6.72, "volume": 165721.0}, {"date": "2022-01-27", "close": 6.63, "volume": 131213.0}, {"date": "2022-01-28", "close": 6.85, "volume": 257277.0}, {"date": "2022-01-31", "close": 7.34, "volume": 116010.0}, {"date": "2022-02-01", "close": 7.33, "volume": 70779.0}, {"date": "2022-02-02", "close": 7.38, "volume": 65457.0}, {"date": "2022-02-03", "close": 7.24, "volume": 25748.0}, {"date": "2022-02-04", "close": 7.34, "volume": 53975.0}, {"date": "2022-02-07", "close": 7.5, "volume": 43008.0}, {"date": "2022-02-08", "close": 7.46, "volume": 20718.0}, {"date": "2022-02-09", "close": 7.6, "volume": 45972.0}, {"date": "2022-02-10", "close": 7.61, "volume": 32805.0}, {"date": "2022-02-11", "close": 7.52, "volume": 46019.0}, {"date": "2022-02-14", "close": 7.32, "volume": 38748.0}, {"date": "2022-02-15", "close": 7.54, "volume": 31434.0}, {"date": "2022-02-16", "close": 7.76, "volume": 42423.0}, {"date": "2022-02-17", "close": 7.68, "volume": 28614.0}, {"date": "2022-02-18", "close": 7.51, "volume": 59775.0}, {"date": "2022-02-22", "close": 7.3, "volume": 96952.0}, {"date": "2022-02-23", "close": 7.35, "volume": 42981.0}, {"date": "2022-02-24", "close": 8.17, "volume": 98002.0}, {"date": "2022-02-25", "close": 8.34, "volume": 94251.0}, {"date": "2022-02-28", "close": 8.63, "volume": 96100.0}, {"date": "2022-03-01", "close": 8.4, "volume": 112128.0}, {"date": "2022-03-02", "close": 8.56, "volume": 136931.0}, {"date": "2022-03-03", "close": 8.76, "volume": 87253.0}, {"date": "2022-03-04", "close": 8.54, "volume": 176687.0}, {"date": "2022-03-07", "close": 8.5, "volume": 116266.0}, {"date": "2022-03-08", "close": 8.48, "volume": 84733.0}, {"date": "2022-03-09", "close": 8.58, "volume": 75807.0}, {"date": "2022-03-10", "close": 8.48, "volume": 81396.0}, {"date": "2022-03-11", "close": 9.05, "volume": 76686.0}, {"date": "2022-03-14", "close": 8.9, "volume": 80828.0}, {"date": "2022-03-15", "close": 8.99, "volume": 50683.0}, {"date": "2022-03-16", "close": 9.13, "volume": 67086.0}, {"date": "2022-03-17", "close": 9.3, "volume": 70354.0}, {"date": "2022-03-18", "close": 9.61, "volume": 183431.0}, {"date": "2022-03-21", "close": 9.69, "volume": 173514.0}, {"date": "2022-03-22", "close": 9.38, "volume": 151263.0}, {"date": "2022-03-23", "close": 9.18, "volume": 74149.0}, {"date": "2022-03-24", "close": 9.25, "volume": 140637.0}, {"date": "2022-03-25", "close": 9.41, "volume": 262176.0}, {"date": "2022-03-28", "close": 9.35, "volume": 239246.0}, {"date": "2022-03-29", "close": 9.08, "volume": 201838.0}, {"date": "2022-03-30", "close": 8.95, "volume": 186132.0}, {"date": "2022-03-31", "close": 8.5, "volume": 398496.0}, {"date": "2022-04-01", "close": 8.78, "volume": 146774.0}, {"date": "2022-04-04", "close": 8.7, "volume": 93362.0}, {"date": "2022-04-05", "close": 8.5, "volume": 65101.0}, {"date": "2022-04-06", "close": 8.31, "volume": 83059.0}, {"date": "2022-04-07", "close": 8.12, "volume": 56919.0}, {"date": "2022-04-08", "close": 8.11, "volume": 48891.0}, {"date": "2022-04-11", "close": 7.9, "volume": 91072.0}, {"date": "2022-04-12", "close": 7.99, "volume": 104175.0}, {"date": "2022-04-13", "close": 8.15, "volume": 21000.0}, {"date": "2022-04-14", "close": 7.96, "volume": 71690.0}, {"date": "2022-04-18", "close": 7.89, "volume": 57606.0}, {"date": "2022-04-19", "close": 8.08, "volume": 31223.0}, {"date": "2022-04-20", "close": 8.08, "volume": 78065.0}, {"date": "2022-04-21", "close": 7.9, "volume": 22256.0}, {"date": "2022-04-22", "close": 7.73, "volume": 36872.0}, {"date": "2022-04-25", "close": 7.62, "volume": 40030.0}, {"date": "2022-04-26", "close": 7.54, "volume": 38277.0}, {"date": "2022-04-27", "close": 7.46, "volume": 50467.0}, {"date": "2022-04-28", "close": 7.72, "volume": 35331.0}, {"date": "2022-04-29", "close": 7.83, "volume": 53540.0}, {"date": "2022-05-02", "close": 8.25, "volume": 85718.0}, {"date": "2022-05-03", "close": 8.65, "volume": 157498.0}, {"date": "2022-05-04", "close": 8.4, "volume": 78967.0}, {"date": "2022-05-05", "close": 8.29, "volume": 598620.0}, {"date": "2022-05-06", "close": 8.14, "volume": 85074.0}, {"date": "2022-05-09", "close": 7.43, "volume": 186524.0}, {"date": "2022-05-10", "close": 7.32, "volume": 371096.0}, {"date": "2022-05-11", "close": 7.51, "volume": 137101.0}, {"date": "2022-05-12", "close": 7.46, "volume": 48130.0}, {"date": "2022-05-13", "close": 7.67, "volume": 50783.0}, {"date": "2022-05-16", "close": 7.66, "volume": 67583.0}, {"date": "2022-05-17", "close": 7.63, "volume": 128689.0}, {"date": "2022-05-18", "close": 7.57, "volume": 40570.0}, {"date": "2022-05-19", "close": 7.53, "volume": 49973.0}, {"date": "2022-05-20", "close": 7.47, "volume": 46568.0}, {"date": "2022-05-23", "close": 7.37, "volume": 75425.0}, {"date": "2022-05-24", "close": 7.31, "volume": 48207.0}, {"date": "2022-05-25", "close": 7.47, "volume": 61285.0}, {"date": "2022-05-26", "close": 7.62, "volume": 66749.0}, {"date": "2022-05-27", "close": 7.72, "volume": 32537.0}, {"date": "2022-05-31", "close": 7.74, "volume": 62231.0}, {"date": "2022-06-01", "close": 8.03, "volume": 58998.0}, {"date": "2022-06-02", "close": 8.29, "volume": 131936.0}, {"date": "2022-06-03", "close": 8.35, "volume": 44623.0}, {"date": "2022-06-06", "close": 8.12, "volume": 119874.0}, {"date": "2022-06-07", "close": 8.08, "volume": 134014.0}, {"date": "2022-06-08", "close": 7.96, "volume": 55188.0}, {"date": "2022-06-09", "close": 7.93, "volume": 34530.0}, {"date": "2022-06-10", "close": 7.71, "volume": 46272.0}, {"date": "2022-06-13", "close": 7.09, "volume": 94026.0}, {"date": "2022-06-14", "close": 7.1, "volume": 88440.0}, {"date": "2022-06-15", "close": 7.07, "volume": 54316.0}, {"date": "2022-06-16", "close": 6.76, "volume": 105578.0}, {"date": "2022-06-17", "close": 6.62, "volume": 79781.0}, {"date": "2022-06-21", "close": 6.62, "volume": 41488.0}, {"date": "2022-06-22", "close": 6.42, "volume": 113092.0}, {"date": "2022-06-23", "close": 6.3, "volume": 22026.0}, {"date": "2022-06-24", "close": 6.29, "volume": 72858.0}, {"date": "2022-06-27", "close": 6.17, "volume": 68663.0}, {"date": "2022-06-28", "close": 6.47, "volume": 69331.0}, {"date": "2022-06-29", "close": 6.5, "volume": 64793.0}, {"date": "2022-06-30", "close": 6.4, "volume": 283331.0}, {"date": "2022-07-01", "close": 6.38, "volume": 19256.0}, {"date": "2022-07-05", "close": 6.15, "volume": 56395.0}, {"date": "2022-07-06", "close": 5.98, "volume": 78723.0}, {"date": "2022-07-07", "close": 6.37, "volume": 49842.0}, {"date": "2022-07-08", "close": 6.43, "volume": 22343.0}, {"date": "2022-07-11", "close": 6.22, "volume": 45274.0}, {"date": "2022-07-12", "close": 5.93, "volume": 30275.0}, {"date": "2022-07-13", "close": 5.85, "volume": 33270.0}, {"date": "2022-07-14", "close": 5.81, "volume": 30999.0}, {"date": "2022-07-15", "close": 5.67, "volume": 156492.0}, {"date": "2022-07-18", "close": 5.65, "volume": 33996.0}, {"date": "2022-07-19", "close": 5.8, "volume": 23481.0}, {"date": "2022-07-20", "close": 5.83, "volume": 27714.0}, {"date": "2022-07-21", "close": 5.72, "volume": 20431.0}, {"date": "2022-07-22", "close": 5.7, "volume": 19890.0}, {"date": "2022-07-25", "close": 5.92, "volume": 23597.0}, {"date": "2022-07-26", "close": 6.04, "volume": 48593.0}, {"date": "2022-07-27", "close": 6.28, "volume": 68374.0}, {"date": "2022-07-28", "close": 6.66, "volume": 191497.0}, {"date": "2022-07-29", "close": 6.805, "volume": 183087.0}, {"date": "2022-08-01", "close": 6.75, "volume": 63814.0}, {"date": "2022-08-02", "close": 7.34, "volume": 79815.0}, {"date": "2022-08-03", "close": 7.57, "volume": 49447.0}, {"date": "2022-08-04", "close": 7.42, "volume": 33744.0}, {"date": "2022-08-05", "close": 7.59, "volume": 40302.0}, {"date": "2022-08-08", "close": 7.75, "volume": 36179.0}, {"date": "2022-08-09", "close": 7.77, "volume": 40652.0}, {"date": "2022-08-10", "close": 7.9, "volume": 26570.0}, {"date": "2022-08-11", "close": 8.11, "volume": 59880.0}, {"date": "2022-08-12", "close": 8.34, "volume": 67073.0}, {"date": "2022-08-15", "close": 8.37, "volume": 65696.0}, {"date": "2022-08-16", "close": 8.12, "volume": 301431.0}, {"date": "2022-08-17", "close": 8.19, "volume": 41433.0}, {"date": "2022-08-18", "close": 8.15, "volume": 48105.0}, {"date": "2022-08-19", "close": 7.95, "volume": 75722.0}, {"date": "2022-08-22", "close": 7.68, "volume": 111827.0}, {"date": "2022-08-23", "close": 7.67, "volume": 91737.0}, {"date": "2022-08-24", "close": 7.74, "volume": 338326.0}, {"date": "2022-08-25", "close": 8.36, "volume": 73953.0}, {"date": "2022-08-26", "close": 8.01, "volume": 55791.0}, {"date": "2022-08-29", "close": 7.69, "volume": 36708.0}, {"date": "2022-08-30", "close": 7.93, "volume": 76212.0}, {"date": "2022-08-31", "close": 7.96, "volume": 84341.0}, {"date": "2022-09-01", "close": 7.7, "volume": 101056.0}, {"date": "2022-09-02", "close": 7.81, "volume": 74608.0}, {"date": "2022-09-06", "close": 7.6, "volume": 99156.0}, {"date": "2022-09-07", "close": 7.64, "volume": 74043.0}, {"date": "2022-09-08", "close": 7.71, "volume": 35287.0}, {"date": "2022-09-09", "close": 8.09, "volume": 44705.0}, {"date": "2022-09-12", "close": 7.82, "volume": 79569.0}, {"date": "2022-09-13", "close": 7.62, "volume": 60434.0}, {"date": "2022-09-14", "close": 7.58, "volume": 91912.0}, {"date": "2022-09-15", "close": 7.42, "volume": 88827.0}, {"date": "2022-09-16", "close": 7.51, "volume": 100607.0}, {"date": "2022-09-19", "close": 7.58, "volume": 48617.0}, {"date": "2022-09-20", "close": 7.37, "volume": 51003.0}, {"date": "2022-09-21", "close": 7.57, "volume": 51434.0}, {"date": "2022-09-22", "close": 7.51, "volume": 25545.0}, {"date": "2022-09-23", "close": 7.0, "volume": 97571.0}, {"date": "2022-09-26", "close": 6.79, "volume": 63906.0}, {"date": "2022-09-27", "close": 6.69, "volume": 37135.0}, {"date": "2022-09-28", "close": 7.1, "volume": 68447.0}, {"date": "2022-09-29", "close": 7.0, "volume": 80334.0}, {"date": "2022-09-30", "close": 7.02, "volume": 93737.0}, {"date": "2022-10-03", "close": 7.12, "volume": 41414.0}, {"date": "2022-10-04", "close": 7.7, "volume": 67549.0}, {"date": "2022-10-05", "close": 6.85, "volume": 98363.0}, {"date": "2022-10-06", "close": 6.69, "volume": 33538.0}, {"date": "2022-10-07", "close": 6.6, "volume": 51020.0}, {"date": "2022-10-10", "close": 6.52, "volume": 45052.0}, {"date": "2022-10-11", "close": 6.74, "volume": 61807.0}, {"date": "2022-10-12", "close": 6.91, "volume": 56780.0}, {"date": "2022-10-13", "close": 6.98, "volume": 47357.0}, {"date": "2022-10-14", "close": 6.88, "volume": 15340.0}, {"date": "2022-10-17", "close": 6.79, "volume": 35653.0}, {"date": "2022-10-18", "close": 6.89, "volume": 55355.0}, {"date": "2022-10-19", "close": 6.67, "volume": 56305.0}, {"date": "2022-10-20", "close": 6.68, "volume": 58840.0}, {"date": "2022-10-21", "close": 6.59, "volume": 45082.0}, {"date": "2022-10-24", "close": 6.66, "volume": 44278.0}, {"date": "2022-10-25", "close": 7.03, "volume": 75232.0}, {"date": "2022-10-26", "close": 7.23, "volume": 55375.0}, {"date": "2022-10-27", "close": 7.55, "volume": 56169.0}, {"date": "2022-10-28", "close": 7.59, "volume": 62629.0}, {"date": "2022-10-31", "close": 7.42, "volume": 50362.0}, {"date": "2022-11-01", "close": 7.38, "volume": 22525.0}, {"date": "2022-11-02", "close": 7.4, "volume": 47733.0}, {"date": "2022-11-03", "close": 7.44, "volume": 15904.0}, {"date": "2022-11-04", "close": 7.47, "volume": 20965.0}, {"date": "2022-11-07", "close": 7.45, "volume": 27094.0}, {"date": "2022-11-08", "close": 7.24, "volume": 19816.0}, {"date": "2022-11-09", "close": 6.9, "volume": 35280.0}, {"date": "2022-11-10", "close": 6.86, "volume": 55837.0}, {"date": "2022-11-11", "close": 6.89, "volume": 50521.0}, {"date": "2022-11-14", "close": 6.75, "volume": 42857.0}, {"date": "2022-11-15", "close": 6.7, "volume": 193756.0}, {"date": "2022-11-16", "close": 6.73, "volume": 61094.0}, {"date": "2022-11-17", "close": 6.61, "volume": 89586.0}, {"date": "2022-11-18", "close": 6.62, "volume": 138878.0}, {"date": "2022-11-21", "close": 6.81, "volume": 212415.0}, {"date": "2022-11-22", "close": 7.18, "volume": 42287.0}, {"date": "2022-11-23", "close": 7.2, "volume": 30993.0}, {"date": "2022-11-25", "close": 7.36, "volume": 22154.0}, {"date": "2022-11-28", "close": 7.32, "volume": 46411.0}, {"date": "2022-11-29", "close": 7.32, "volume": 25947.0}, {"date": "2022-11-30", "close": 7.45, "volume": 39390.0}, {"date": "2022-12-01", "close": 7.34, "volume": 41931.0}, {"date": "2022-12-02", "close": 7.43, "volume": 35017.0}, {"date": "2022-12-05", "close": 7.4, "volume": 31201.0}, {"date": "2022-12-06", "close": 7.26, "volume": 31765.0}, {"date": "2022-12-07", "close": 7.0, "volume": 40572.0}, {"date": "2022-12-08", "close": 6.83, "volume": 38129.0}, {"date": "2022-12-09", "close": 6.85, "volume": 11212.0}, {"date": "2022-12-12", "close": 6.96, "volume": 13977.0}, {"date": "2022-12-13", "close": 7.01, "volume": 36121.0}, {"date": "2022-12-14", "close": 6.9, "volume": 15447.0}, {"date": "2022-12-15", "close": 6.86, "volume": 23312.0}, {"date": "2022-12-16", "close": 6.54, "volume": 137191.0}, {"date": "2022-12-19", "close": 6.73, "volume": 44685.0}, {"date": "2022-12-20", "close": 6.81, "volume": 94899.0}, {"date": "2022-12-21", "close": 6.91, "volume": 37400.0}, {"date": "2022-12-22", "close": 6.77, "volume": 11347.0}, {"date": "2022-12-23", "close": 6.91, "volume": 30792.0}, {"date": "2022-12-27", "close": 6.85, "volume": 35897.0}, {"date": "2022-12-28", "close": 6.74, "volume": 31886.0}, {"date": "2022-12-29", "close": 7.07, "volume": 45772.0}, {"date": "2022-12-30", "close": 7.14, "volume": 20665.0}, {"date": "2023-01-03", "close": 7.02, "volume": 25540.0}, {"date": "2023-01-04", "close": 7.13, "volume": 12347.0}, {"date": "2023-01-05", "close": 6.74, "volume": 31365.0}, {"date": "2023-01-06", "close": 6.97, "volume": 7922.0}, {"date": "2023-01-09", "close": 6.9, "volume": 10602.0}, {"date": "2023-01-10", "close": 6.88, "volume": 8437.0}, {"date": "2023-01-11", "close": 7.03, "volume": 60754.0}, {"date": "2023-01-12", "close": 7.45, "volume": 41746.0}, {"date": "2023-01-13", "close": 7.6, "volume": 41935.0}, {"date": "2023-01-17", "close": 7.67, "volume": 52447.0}, {"date": "2023-01-18", "close": 8.01, "volume": 122666.0}, {"date": "2023-01-19", "close": 7.91, "volume": 20866.0}, {"date": "2023-01-20", "close": 7.94, "volume": 86506.0}, {"date": "2023-01-23", "close": 8.07, "volume": 43185.0}, {"date": "2023-01-24", "close": 8.08, "volume": 27310.0}, {"date": "2023-01-25", "close": 8.15, "volume": 32992.0}, {"date": "2023-01-26", "close": 7.94, "volume": 49217.0}, {"date": "2023-01-27", "close": 8.09, "volume": 89330.0}, {"date": "2023-01-30", "close": 8.36, "volume": 27304.0}, {"date": "2023-01-31", "close": 8.54, "volume": 208582.0}, {"date": "2023-02-01", "close": 9.16, "volume": 90165.0}, {"date": "2023-02-02", "close": 8.97, "volume": 54574.0}, {"date": "2023-02-03", "close": 8.92, "volume": 22136.0}, {"date": "2023-02-06", "close": 9.03, "volume": 15278.0}, {"date": "2023-02-07", "close": 9.21, "volume": 27630.0}, {"date": "2023-02-08", "close": 8.97, "volume": 9014.0}, {"date": "2023-02-09", "close": 8.8, "volume": 30414.0}, {"date": "2023-02-10", "close": 8.8, "volume": 25070.0}, {"date": "2023-02-13", "close": 8.84, "volume": 16841.0}, {"date": "2023-02-14", "close": 8.79, "volume": 28559.0}, {"date": "2023-02-15", "close": 8.5, "volume": 11651.0}, {"date": "2023-02-16", "close": 8.08, "volume": 25924.0}, {"date": "2023-02-17", "close": 7.93, "volume": 28687.0}, {"date": "2023-02-21", "close": 7.78, "volume": 33149.0}, {"date": "2023-02-22", "close": 7.71, "volume": 23815.0}, {"date": "2023-02-23", "close": 8.15, "volume": 86025.0}, {"date": "2023-02-24", "close": 8.1, "volume": 91898.0}, {"date": "2023-02-27", "close": 8.0, "volume": 142627.0}, {"date": "2023-02-28", "close": 8.45, "volume": 131481.0}, {"date": "2023-03-01", "close": 8.49, "volume": 64520.0}, {"date": "2023-03-02", "close": 8.5, "volume": 39852.0}, {"date": "2023-03-03", "close": 8.47, "volume": 33941.0}, {"date": "2023-03-06", "close": 8.68, "volume": 61073.0}, {"date": "2023-03-07", "close": 8.46, "volume": 35153.0}, {"date": "2023-03-08", "close": 8.52, "volume": 101138.0}, {"date": "2023-03-09", "close": 8.29, "volume": 36809.0}, {"date": "2023-03-10", "close": 8.24, "volume": 56642.0}, {"date": "2023-03-13", "close": 8.01, "volume": 79891.0}, {"date": "2023-03-14", "close": 8.06, "volume": 66159.0}, {"date": "2023-03-15", "close": 7.56, "volume": 36209.0}, {"date": "2023-03-16", "close": 7.58, "volume": 25036.0}, {"date": "2023-03-17", "close": 7.39, "volume": 133109.0}, {"date": "2023-03-20", "close": 7.67, "volume": 85592.0}, {"date": "2023-03-21", "close": 7.99, "volume": 60028.0}, {"date": "2023-03-22", "close": 7.86, "volume": 43354.0}, {"date": "2023-03-23", "close": 7.65, "volume": 23235.0}, {"date": "2023-03-24", "close": 7.6, "volume": 26021.0}, {"date": "2023-03-27", "close": 7.64, "volume": 23656.0}, {"date": "2023-03-28", "close": 7.7, "volume": 49757.0}, {"date": "2023-03-29", "close": 7.68, "volume": 42402.0}, {"date": "2023-03-30", "close": 7.69, "volume": 32317.0}, {"date": "2023-03-31", "close": 7.67, "volume": 31685.0}, {"date": "2023-04-03", "close": 7.06, "volume": 138668.0}, {"date": "2023-04-04", "close": 6.81, "volume": 65516.0}, {"date": "2023-04-05", "close": 6.71, "volume": 78854.0}, {"date": "2023-04-06", "close": 6.825, "volume": 13008.0}, {"date": "2023-04-10", "close": 7.0, "volume": 45519.0}, {"date": "2023-04-11", "close": 6.85, "volume": 58553.0}, {"date": "2023-04-12", "close": 6.77, "volume": 55953.0}, {"date": "2023-04-13", "close": 6.65, "volume": 48292.0}, {"date": "2023-04-14", "close": 6.77, "volume": 52728.0}, {"date": "2023-04-17", "close": 6.61, "volume": 41244.0}, {"date": "2023-04-18", "close": 6.52, "volume": 87831.0}, {"date": "2023-04-19", "close": 6.67, "volume": 30759.0}, {"date": "2023-04-20", "close": 6.65, "volume": 30621.0}, {"date": "2023-04-21", "close": 6.42, "volume": 36497.0}, {"date": "2023-04-24", "close": 6.52, "volume": 17015.0}, {"date": "2023-04-25", "close": 6.11, "volume": 73023.0}, {"date": "2023-04-26", "close": 6.08, "volume": 44195.0}, {"date": "2023-04-27", "close": 6.16, "volume": 7313.0}, {"date": "2023-04-28", "close": 5.94, "volume": 105652.0}, {"date": "2023-05-01", "close": 6.26, "volume": 128872.0}, {"date": "2023-05-02", "close": 6.28, "volume": 111369.0}, {"date": "2023-05-03", "close": 6.15, "volume": 126111.0}, {"date": "2023-05-04", "close": 5.77, "volume": 79802.0}, {"date": "2023-05-05", "close": 6.12, "volume": 67032.0}, {"date": "2023-05-08", "close": 6.74, "volume": 151030.0}, {"date": "2023-05-09", "close": 7.04, "volume": 116865.0}, {"date": "2023-05-10", "close": 6.86, "volume": 78456.0}, {"date": "2023-05-11", "close": 6.8, "volume": 47396.0}, {"date": "2023-05-12", "close": 6.64, "volume": 21096.0}, {"date": "2023-05-15", "close": 6.53, "volume": 65068.0}, {"date": "2023-05-16", "close": 6.37, "volume": 36137.0}, {"date": "2023-05-17", "close": 6.8, "volume": 73338.0}, {"date": "2023-05-18", "close": 6.71, "volume": 33294.0}, {"date": "2023-05-19", "close": 6.68, "volume": 38242.0}, {"date": "2023-05-22", "close": 6.59, "volume": 37629.0}, {"date": "2023-05-23", "close": 6.39, "volume": 25088.0}, {"date": "2023-05-24", "close": 6.3, "volume": 27717.0}, {"date": "2023-05-25", "close": 6.17, "volume": 19438.0}, {"date": "2023-05-26", "close": 6.33, "volume": 28466.0}, {"date": "2023-05-30", "close": 6.36, "volume": 48809.0}, {"date": "2023-05-31", "close": 6.34, "volume": 80071.0}, {"date": "2023-06-01", "close": 6.55, "volume": 20602.0}, {"date": "2023-06-02", "close": 7.01, "volume": 81567.0}, {"date": "2023-06-05", "close": 7.07, "volume": 62834.0}, {"date": "2023-06-06", "close": 7.33, "volume": 74722.0}, {"date": "2023-06-07", "close": 7.37, "volume": 71036.0}, {"date": "2023-06-08", "close": 7.41, "volume": 55169.0}, {"date": "2023-06-09", "close": 7.36, "volume": 34785.0}, {"date": "2023-06-12", "close": 7.7, "volume": 68269.0}, {"date": "2023-06-13", "close": 7.91, "volume": 68594.0}, {"date": "2023-06-14", "close": 7.68, "volume": 44892.0}, {"date": "2023-06-15", "close": 7.85, "volume": 36000.0}, {"date": "2023-06-16", "close": 7.59, "volume": 40500.0}, {"date": "2023-06-20", "close": 7.75, "volume": 66942.0}, {"date": "2023-06-21", "close": 7.81, "volume": 13289.0}, {"date": "2023-06-22", "close": 7.51, "volume": 33416.0}, {"date": "2023-06-23", "close": 7.36, "volume": 48555.0}, {"date": "2023-06-26", "close": 7.55, "volume": 21628.0}, {"date": "2023-06-27", "close": 7.52, "volume": 22621.0}, {"date": "2023-06-28", "close": 7.61, "volume": 26742.0}, {"date": "2023-06-29", "close": 7.81, "volume": 28066.0}, {"date": "2023-06-30", "close": 7.91, "volume": 28713.0}, {"date": "2023-07-03", "close": 8.0, "volume": 39113.0}, {"date": "2023-07-05", "close": 7.69, "volume": 49845.0}, {"date": "2023-07-06", "close": 7.45, "volume": 29166.0}, {"date": "2023-07-07", "close": 7.49, "volume": 15469.0}, {"date": "2023-07-10", "close": 7.54, "volume": 26094.0}, {"date": "2023-07-11", "close": 7.91, "volume": 24221.0}, {"date": "2023-07-12", "close": 7.84, "volume": 27834.0}, {"date": "2023-07-13", "close": 7.97, "volume": 24910.0}, {"date": "2023-07-14", "close": 7.8, "volume": 22199.0}, {"date": "2023-07-17", "close": 7.93, "volume": 43991.0}, {"date": "2023-07-18", "close": 8.09, "volume": 20850.0}, {"date": "2023-07-19", "close": 8.19, "volume": 41561.0}, {"date": "2023-07-20", "close": 8.14, "volume": 20519.0}, {"date": "2023-07-21", "close": 8.2, "volume": 27243.0}, {"date": "2023-07-24", "close": 8.25, "volume": 104223.0}, {"date": "2023-07-25", "close": 8.78, "volume": 254267.0}, {"date": "2023-07-26", "close": 9.14, "volume": 152955.0}, {"date": "2023-07-27", "close": 9.17, "volume": 101933.0}, {"date": "2023-07-28", "close": 9.4, "volume": 196829.0}, {"date": "2023-07-31", "close": 9.96, "volume": 559125.0}, {"date": "2023-08-01", "close": 10.07, "volume": 180558.0}, {"date": "2023-08-02", "close": 9.93, "volume": 109778.0}, {"date": "2023-08-03", "close": 9.82, "volume": 65445.0}, {"date": "2023-08-04", "close": 10.24, "volume": 226108.0}, {"date": "2023-08-07", "close": 9.9, "volume": 126889.0}, {"date": "2023-08-08", "close": 9.74, "volume": 120101.0}, {"date": "2023-08-09", "close": 9.35, "volume": 80187.0}, {"date": "2023-08-10", "close": 8.72, "volume": 126590.0}, {"date": "2023-08-11", "close": 8.47, "volume": 190178.0}, {"date": "2023-08-14", "close": 8.34, "volume": 185230.0}, {"date": "2023-08-15", "close": 8.4, "volume": 65583.0}, {"date": "2023-08-16", "close": 8.56, "volume": 60820.0}, {"date": "2023-08-17", "close": 8.42, "volume": 44174.0}, {"date": "2023-08-18", "close": 8.54, "volume": 24237.0}, {"date": "2023-08-21", "close": 8.15, "volume": 63758.0}, {"date": "2023-08-22", "close": 8.26, "volume": 82064.0}, {"date": "2023-08-23", "close": 8.28, "volume": 32211.0}, {"date": "2023-08-24", "close": 8.38, "volume": 66253.0}, {"date": "2023-08-25", "close": 8.27, "volume": 24620.0}, {"date": "2023-08-28", "close": 8.42, "volume": 49937.0}, {"date": "2023-08-29", "close": 8.34, "volume": 31878.0}, {"date": "2023-08-30", "close": 8.28, "volume": 27844.0}, {"date": "2023-08-31", "close": 8.4, "volume": 81647.0}, {"date": "2023-09-01", "close": 8.29, "volume": 60929.0}, {"date": "2023-09-05", "close": 8.13, "volume": 34016.0}, {"date": "2023-09-06", "close": 7.79, "volume": 104835.0}, {"date": "2023-09-07", "close": 7.89, "volume": 31120.0}, {"date": "2023-09-08", "close": 7.95, "volume": 34354.0}, {"date": "2023-09-11", "close": 7.68, "volume": 37492.0}, {"date": "2023-09-12", "close": 7.81, "volume": 55397.0}, {"date": "2023-09-13", "close": 7.62, "volume": 31711.0}, {"date": "2023-09-14", "close": 7.62, "volume": 82470.0}, {"date": "2023-09-15", "close": 7.65, "volume": 131785.0}, {"date": "2023-09-18", "close": 7.9, "volume": 78819.0}, {"date": "2023-09-19", "close": 7.78, "volume": 53862.0}, {"date": "2023-09-20", "close": 7.64, "volume": 28239.0}, {"date": "2023-09-21", "close": 7.44, "volume": 37945.0}, {"date": "2023-09-22", "close": 7.44, "volume": 58906.0}, {"date": "2023-09-25", "close": 7.26, "volume": 24710.0}, {"date": "2023-09-26", "close": 7.03, "volume": 73026.0}, {"date": "2023-09-27", "close": 7.0, "volume": 19446.0}, {"date": "2023-09-28", "close": 7.05, "volume": 32269.0}, {"date": "2023-09-29", "close": 7.02, "volume": 39294.0}, {"date": "2023-10-02", "close": 6.79, "volume": 48094.0}, {"date": "2023-10-03", "close": 6.59, "volume": 79048.0}, {"date": "2023-10-04", "close": 6.5, "volume": 60181.0}, {"date": "2023-10-05", "close": 6.6, "volume": 33056.0}, {"date": "2023-10-06", "close": 6.91, "volume": 43580.0}, {"date": "2023-10-09", "close": 6.78, "volume": 31660.0}, {"date": "2023-10-10", "close": 6.76, "volume": 27398.0}, {"date": "2023-10-11", "close": 6.66, "volume": 56334.0}, {"date": "2023-10-12", "close": 6.38, "volume": 64499.0}, {"date": "2023-10-13", "close": 6.39, "volume": 22405.0}, {"date": "2023-10-16", "close": 6.49, "volume": 40006.0}, {"date": "2023-10-17", "close": 6.61, "volume": 54831.0}, {"date": "2023-10-18", "close": 6.62, "volume": 116511.0}, {"date": "2023-10-19", "close": 6.68, "volume": 43741.0}, {"date": "2023-10-20", "close": 6.53, "volume": 36896.0}, {"date": "2023-10-23", "close": 6.47, "volume": 26366.0}, {"date": "2023-10-24", "close": 6.55, "volume": 29213.0}, {"date": "2023-10-25", "close": 6.51, "volume": 30373.0}, {"date": "2023-10-26", "close": 6.49, "volume": 27450.0}, {"date": "2023-10-27", "close": 6.52, "volume": 26366.0}, {"date": "2023-10-30", "close": 6.5, "volume": 89802.0}, {"date": "2023-10-31", "close": 7.29, "volume": 121422.0}, {"date": "2023-11-01", "close": 7.76, "volume": 103307.0}, {"date": "2023-11-02", "close": 8.05, "volume": 171175.0}, {"date": "2023-11-03", "close": 8.47, "volume": 110328.0}, {"date": "2023-11-06", "close": 8.52, "volume": 65600.0}, {"date": "2023-11-07", "close": 8.2, "volume": 79821.0}, {"date": "2023-11-08", "close": 8.29, "volume": 48625.0}, {"date": "2023-11-09", "close": 8.27, "volume": 79169.0}, {"date": "2023-11-10", "close": 8.64, "volume": 165037.0}, {"date": "2023-11-13", "close": 8.94, "volume": 95781.0}, {"date": "2023-11-14", "close": 8.64, "volume": 166404.0}, {"date": "2023-11-15", "close": 8.99, "volume": 69982.0}, {"date": "2023-11-16", "close": 8.88, "volume": 35841.0}, {"date": "2023-11-17", "close": 8.95, "volume": 40734.0}, {"date": "2023-11-20", "close": 9.05, "volume": 53785.0}, {"date": "2023-11-21", "close": 9.3, "volume": 85364.0}, {"date": "2023-11-22", "close": 9.31, "volume": 69834.0}, {"date": "2023-11-24", "close": 9.47, "volume": 36951.0}, {"date": "2023-11-27", "close": 9.44, "volume": 54145.0}, {"date": "2023-11-28", "close": 9.43, "volume": 52419.0}, {"date": "2023-11-29", "close": 9.43, "volume": 59954.0}, {"date": "2023-11-30", "close": 9.53, "volume": 100493.0}, {"date": "2023-12-01", "close": 9.6, "volume": 89455.0}, {"date": "2023-12-04", "close": 9.57, "volume": 47824.0}, {"date": "2023-12-05", "close": 9.65, "volume": 68717.0}, {"date": "2023-12-06", "close": 9.46, "volume": 65017.0}, {"date": "2023-12-07", "close": 9.5, "volume": 42752.0}, {"date": "2023-12-08", "close": 9.51, "volume": 25091.0}, {"date": "2023-12-11", "close": 9.4, "volume": 30802.0}, {"date": "2023-12-12", "close": 9.3, "volume": 37793.0}, {"date": "2023-12-13", "close": 9.38, "volume": 125500.0}, {"date": "2023-12-14", "close": 9.37, "volume": 109109.0}, {"date": "2023-12-15", "close": 9.44, "volume": 102883.0}, {"date": "2023-12-18", "close": 9.45, "volume": 49819.0}, {"date": "2023-12-19", "close": 9.7, "volume": 94273.0}, {"date": "2023-12-20", "close": 9.73, "volume": 80863.0}, {"date": "2023-12-21", "close": 9.77, "volume": 47525.0}, {"date": "2023-12-22", "close": 9.8, "volume": 32253.0}, {"date": "2023-12-26", "close": 10.02, "volume": 135130.0}, {"date": "2023-12-27", "close": 10.07, "volume": 67778.0}, {"date": "2023-12-28", "close": 9.97, "volume": 55563.0}, {"date": "2023-12-29", "close": 9.85, "volume": 30407.0}, {"date": "2024-01-02", "close": 9.91, "volume": 105424.0}, {"date": "2024-01-03", "close": 9.92, "volume": 128020.0}, {"date": "2024-01-04", "close": 9.94, "volume": 54429.0}, {"date": "2024-01-05", "close": 9.93, "volume": 151341.0}, {"date": "2024-01-08", "close": 9.98, "volume": 36614.0}, {"date": "2024-01-09", "close": 9.81, "volume": 54412.0}, {"date": "2024-01-10", "close": 9.94, "volume": 51414.0}, {"date": "2024-01-11", "close": 9.93, "volume": 34629.0}, {"date": "2024-01-12", "close": 9.91, "volume": 39062.0}, {"date": "2024-01-16", "close": 9.67, "volume": 59759.0}, {"date": "2024-01-17", "close": 9.69, "volume": 43103.0}, {"date": "2024-01-18", "close": 9.84, "volume": 60496.0}, {"date": "2024-01-19", "close": 9.83, "volume": 36750.0}, {"date": "2024-01-22", "close": 10.03, "volume": 69130.0}, {"date": "2024-01-23", "close": 9.85, "volume": 56415.0}, {"date": "2024-01-24", "close": 9.92, "volume": 25169.0}, {"date": "2024-01-25", "close": 10.03, "volume": 28020.0}, {"date": "2024-01-26", "close": 10.05, "volume": 27675.0}, {"date": "2024-01-29", "close": 9.83, "volume": 60075.0}, {"date": "2024-01-30", "close": 9.83, "volume": 47867.0}, {"date": "2024-01-31", "close": 10.07, "volume": 102277.0}, {"date": "2024-02-01", "close": 10.14, "volume": 117996.0}, {"date": "2024-02-02", "close": 10.04, "volume": 30723.0}, {"date": "2024-02-05", "close": 9.93, "volume": 46449.0}, {"date": "2024-02-06", "close": 10.09, "volume": 67990.0}, {"date": "2024-02-07", "close": 9.83, "volume": 56482.0}, {"date": "2024-02-08", "close": 10.06, "volume": 40215.0}, {"date": "2024-02-09", "close": 9.99, "volume": 52701.0}, {"date": "2024-02-12", "close": 9.83, "volume": 62260.0}, {"date": "2024-02-13", "close": 9.35, "volume": 71702.0}, {"date": "2024-02-14", "close": 9.62, "volume": 27333.0}, {"date": "2024-02-15", "close": 9.35, "volume": 56594.0}, {"date": "2024-02-16", "close": 8.97, "volume": 160991.0}, {"date": "2024-02-20", "close": 9.8, "volume": 156080.0}, {"date": "2024-02-21", "close": 8.01, "volume": 1179029.0}, {"date": "2024-02-22", "close": 8.03, "volume": 138427.0}, {"date": "2024-02-23", "close": 8.39, "volume": 121193.0}, {"date": "2024-02-26", "close": 8.07, "volume": 154557.0}, {"date": "2024-02-27", "close": 7.9, "volume": 118715.0}, {"date": "2024-02-28", "close": 7.55, "volume": 125645.0}, {"date": "2024-02-29", "close": 7.73, "volume": 104670.0}, {"date": "2024-03-01", "close": 7.98, "volume": 108913.0}, {"date": "2024-03-04", "close": 8.18, "volume": 87649.0}, {"date": "2024-03-05", "close": 8.14, "volume": 68260.0}, {"date": "2024-03-06", "close": 8.37, "volume": 150099.0}, {"date": "2024-03-07", "close": 8.4, "volume": 75996.0}, {"date": "2024-03-08", "close": 8.09, "volume": 108579.0}, {"date": "2024-03-11", "close": 7.76, "volume": 185661.0}, {"date": "2024-03-12", "close": 7.87, "volume": 122443.0}, {"date": "2024-03-13", "close": 7.92, "volume": 76099.0}, {"date": "2024-03-14", "close": 7.83, "volume": 106295.0}, {"date": "2024-03-15", "close": 7.66, "volume": 219352.0}, {"date": "2024-03-18", "close": 7.51, "volume": 52700.0}, {"date": "2024-03-19", "close": 7.3, "volume": 224322.0}, {"date": "2024-03-20", "close": 7.75, "volume": 109993.0}, {"date": "2024-03-21", "close": 7.87, "volume": 85961.0}, {"date": "2024-03-22", "close": 7.72, "volume": 323126.0}, {"date": "2024-03-25", "close": 7.79, "volume": 48054.0}, {"date": "2024-03-26", "close": 7.77, "volume": 55292.0}, {"date": "2024-03-27", "close": 7.87, "volume": 45280.0}, {"date": "2024-03-28", "close": 7.91, "volume": 57632.0}, {"date": "2024-04-01", "close": 8.07, "volume": 88446.0}, {"date": "2024-04-02", "close": 7.95, "volume": 77172.0}, {"date": "2024-04-03", "close": 8.01, "volume": 33497.0}, {"date": "2024-04-04", "close": 7.92, "volume": 48585.0}, {"date": "2024-04-05", "close": 7.99, "volume": 36419.0}, {"date": "2024-04-08", "close": 7.77, "volume": 90636.0}, {"date": "2024-04-09", "close": 8.0, "volume": 90573.0}, {"date": "2024-04-10", "close": 7.54, "volume": 152305.0}, {"date": "2024-04-11", "close": 7.82, "volume": 47115.0}, {"date": "2024-04-12", "close": 7.73, "volume": 42142.0}, {"date": "2024-04-15", "close": 7.74, "volume": 66650.0}, {"date": "2024-04-16", "close": 7.81, "volume": 94606.0}, {"date": "2024-04-17", "close": 7.73, "volume": 19514.0}, {"date": "2024-04-18", "close": 7.88, "volume": 108763.0}, {"date": "2024-04-19", "close": 7.79, "volume": 31735.0}, {"date": "2024-04-22", "close": 7.63, "volume": 330930.0}, {"date": "2024-04-23", "close": 8.16, "volume": 108394.0}, {"date": "2024-04-24", "close": 8.28, "volume": 48318.0}, {"date": "2024-04-25", "close": 8.02, "volume": 51052.0}, {"date": "2024-04-26", "close": 7.91, "volume": 39668.0}, {"date": "2024-04-29", "close": 7.85, "volume": 51695.0}, {"date": "2024-04-30", "close": 7.36, "volume": 105526.0}, {"date": "2024-05-01", "close": 7.76, "volume": 56028.0}, {"date": "2024-05-02", "close": 7.85, "volume": 48816.0}, {"date": "2024-05-03", "close": 7.97, "volume": 43476.0}, {"date": "2024-05-06", "close": 8.13, "volume": 68866.0}, {"date": "2024-05-07", "close": 7.91, "volume": 47919.0}, {"date": "2024-05-08", "close": 7.87, "volume": 38161.0}, {"date": "2024-05-09", "close": 7.75, "volume": 88065.0}, {"date": "2024-05-10", "close": 7.98, "volume": 41326.0}, {"date": "2024-05-13", "close": 8.07, "volume": 51031.0}, {"date": "2024-05-14", "close": 8.08, "volume": 109907.0}, {"date": "2024-05-15", "close": 8.13, "volume": 52556.0}, {"date": "2024-05-16", "close": 8.0, "volume": 26789.0}, {"date": "2024-05-17", "close": 7.96, "volume": 43363.0}, {"date": "2024-05-20", "close": 7.98, "volume": 50258.0}, {"date": "2024-05-21", "close": 8.01, "volume": 48490.0}, {"date": "2024-05-22", "close": 8.01, "volume": 41128.0}, {"date": "2024-05-23", "close": 7.93, "volume": 106314.0}, {"date": "2024-05-24", "close": 7.91, "volume": 37154.0}, {"date": "2024-05-28", "close": 8.33, "volume": 171697.0}, {"date": "2024-05-29", "close": 8.15, "volume": 75414.0}, {"date": "2024-05-30", "close": 8.38, "volume": 82577.0}, {"date": "2024-05-31", "close": 8.31, "volume": 89533.0}, {"date": "2024-06-03", "close": 8.4, "volume": 76265.0}, {"date": "2024-06-04", "close": 8.22, "volume": 42662.0}, {"date": "2024-06-05", "close": 8.15, "volume": 57003.0}, {"date": "2024-06-06", "close": 8.32, "volume": 43876.0}, {"date": "2024-06-07", "close": 8.28, "volume": 54976.0}, {"date": "2024-06-10", "close": 8.28, "volume": 61691.0}, {"date": "2024-06-11", "close": 8.23, "volume": 79947.0}, {"date": "2024-06-12", "close": 8.19, "volume": 57036.0}, {"date": "2024-06-13", "close": 8.19, "volume": 42796.0}, {"date": "2024-06-14", "close": 8.13, "volume": 178830.0}, {"date": "2024-06-17", "close": 8.11, "volume": 49398.0}, {"date": "2024-06-18", "close": 7.83, "volume": 44850.0}, {"date": "2024-06-20", "close": 7.55, "volume": 88154.0}, {"date": "2024-06-21", "close": 7.48, "volume": 84509.0}, {"date": "2024-06-24", "close": 7.34, "volume": 98729.0}, {"date": "2024-06-25", "close": 6.84, "volume": 247766.0}, {"date": "2024-06-26", "close": 6.87, "volume": 160477.0}, {"date": "2024-06-27", "close": 7.05, "volume": 132306.0}, {"date": "2024-06-28", "close": 7.68, "volume": 2693611.0}, {"date": "2024-07-01", "close": 8.04, "volume": 194648.0}, {"date": "2024-07-02", "close": 8.4, "volume": 152055.0}, {"date": "2024-07-03", "close": 8.27, "volume": 170363.0}, {"date": "2024-07-05", "close": 7.64, "volume": 202946.0}, {"date": "2024-07-08", "close": 8.07, "volume": 88676.0}, {"date": "2024-07-09", "close": 7.78, "volume": 48363.0}, {"date": "2024-07-10", "close": 7.89, "volume": 48229.0}, {"date": "2024-07-11", "close": 8.13, "volume": 78238.0}, {"date": "2024-07-12", "close": 8.18, "volume": 80621.0}, {"date": "2024-07-15", "close": 8.25, "volume": 105834.0}, {"date": "2024-07-16", "close": 8.49, "volume": 109981.0}, {"date": "2024-07-17", "close": 8.27, "volume": 85928.0}, {"date": "2024-07-18", "close": 8.21, "volume": 59675.0}, {"date": "2024-07-19", "close": 7.91, "volume": 59913.0}, {"date": "2024-07-22", "close": 8.18, "volume": 74466.0}, {"date": "2024-07-23", "close": 8.25, "volume": 94938.0}, {"date": "2024-07-24", "close": 8.31, "volume": 96631.0}, {"date": "2024-07-25", "close": 8.09, "volume": 75048.0}, {"date": "2024-07-26", "close": 8.34, "volume": 48739.0}, {"date": "2024-07-29", "close": 8.06, "volume": 35024.0}, {"date": "2024-07-30", "close": 8.08, "volume": 48959.0}, {"date": "2024-07-31", "close": 8.29, "volume": 96097.0}, {"date": "2024-08-01", "close": 7.97, "volume": 146170.0}, {"date": "2024-08-02", "close": 7.91, "volume": 103340.0}, {"date": "2024-08-05", "close": 7.81, "volume": 101653.0}, {"date": "2024-08-06", "close": 7.71, "volume": 81324.0}, {"date": "2024-08-07", "close": 7.86, "volume": 66777.0}, {"date": "2024-08-08", "close": 7.94, "volume": 52768.0}, {"date": "2024-08-09", "close": 7.9, "volume": 44005.0}, {"date": "2024-08-12", "close": 7.62, "volume": 40290.0}, {"date": "2024-08-13", "close": 7.89, "volume": 32991.0}, {"date": "2024-08-14", "close": 7.91, "volume": 69535.0}, {"date": "2024-08-15", "close": 7.76, "volume": 57868.0}, {"date": "2024-08-16", "close": 7.81, "volume": 30923.0}, {"date": "2024-08-19", "close": 7.93, "volume": 44260.0}, {"date": "2024-08-20", "close": 7.83, "volume": 40018.0}, {"date": "2024-08-21", "close": 7.78, "volume": 33007.0}, {"date": "2024-08-22", "close": 7.75, "volume": 14368.0}, {"date": "2024-08-23", "close": 7.98, "volume": 56960.0}, {"date": "2024-08-26", "close": 8.0, "volume": 68645.0}, {"date": "2024-08-27", "close": 7.92, "volume": 27819.0}, {"date": "2024-08-28", "close": 8.0, "volume": 43348.0}, {"date": "2024-08-29", "close": 8.07, "volume": 45416.0}, {"date": "2024-08-30", "close": 8.08, "volume": 37213.0}, {"date": "2024-09-03", "close": 7.81, "volume": 63132.0}, {"date": "2024-09-04", "close": 7.72, "volume": 35009.0}, {"date": "2024-09-05", "close": 7.6, "volume": 19682.0}, {"date": "2024-09-06", "close": 7.43, "volume": 44929.0}, {"date": "2024-09-09", "close": 7.64, "volume": 38847.0}, {"date": "2024-09-10", "close": 7.53, "volume": 49767.0}, {"date": "2024-09-11", "close": 7.52, "volume": 22558.0}, {"date": "2024-09-12", "close": 7.6, "volume": 21738.0}, {"date": "2024-09-13", "close": 7.68, "volume": 31801.0}, {"date": "2024-09-16", "close": 7.69, "volume": 26288.0}, {"date": "2024-09-17", "close": 7.73, "volume": 60832.0}, {"date": "2024-09-18", "close": 7.78, "volume": 39466.0}, {"date": "2024-09-19", "close": 7.92, "volume": 84133.0}, {"date": "2024-09-20", "close": 7.96, "volume": 249762.0}, {"date": "2024-09-23", "close": 7.98, "volume": 42741.0}, {"date": "2024-09-24", "close": 8.08, "volume": 65504.0}, {"date": "2024-09-25", "close": 8.01, "volume": 33670.0}, {"date": "2024-09-26", "close": 8.08, "volume": 48591.0}, {"date": "2024-09-27", "close": 8.12, "volume": 59511.0}, {"date": "2024-09-30", "close": 8.14, "volume": 47075.0}, {"date": "2024-10-01", "close": 8.1, "volume": 47173.0}, {"date": "2024-10-02", "close": 8.03, "volume": 23156.0}, {"date": "2024-10-03", "close": 7.95, "volume": 29112.0}, {"date": "2024-10-04", "close": 8.04, "volume": 39121.0}, {"date": "2024-10-07", "close": 8.02, "volume": 53498.0}, {"date": "2024-10-08", "close": 8.02, "volume": 41384.0}, {"date": "2024-10-09", "close": 8.13, "volume": 37908.0}, {"date": "2024-10-10", "close": 8.2, "volume": 27897.0}, {"date": "2024-10-11", "close": 8.29, "volume": 34194.0}, {"date": "2024-10-14", "close": 8.43, "volume": 29085.0}, {"date": "2024-10-15", "close": 8.74, "volume": 72772.0}, {"date": "2024-10-16", "close": 9.08, "volume": 78026.0}, {"date": "2024-10-17", "close": 9.09, "volume": 36401.0}, {"date": "2024-10-18", "close": 9.07, "volume": 31628.0}, {"date": "2024-10-21", "close": 9.05, "volume": 36507.0}, {"date": "2024-10-22", "close": 9.0, "volume": 27841.0}, {"date": "2024-10-23", "close": 9.0, "volume": 33529.0}, {"date": "2024-10-24", "close": 9.02, "volume": 35959.0}, {"date": "2024-10-25", "close": 9.07, "volume": 57406.0}, {"date": "2024-10-28", "close": 9.19, "volume": 116879.0}, {"date": "2024-10-29", "close": 9.43, "volume": 59875.0}, {"date": "2024-10-30", "close": 9.37, "volume": 65383.0}, {"date": "2024-10-31", "close": 9.46, "volume": 70928.0}, {"date": "2024-11-01", "close": 9.6, "volume": 59416.0}, {"date": "2024-11-04", "close": 9.28, "volume": 64574.0}, {"date": "2024-11-05", "close": 9.51, "volume": 53223.0}, {"date": "2024-11-06", "close": 9.88, "volume": 148047.0}, {"date": "2024-11-07", "close": 9.99, "volume": 43698.0}, {"date": "2024-11-08", "close": 9.74, "volume": 65087.0}, {"date": "2024-11-11", "close": 9.91, "volume": 51953.0}, {"date": "2024-11-12", "close": 9.62, "volume": 47382.0}, {"date": "2024-11-13", "close": 9.73, "volume": 42870.0}, {"date": "2024-11-14", "close": 9.7, "volume": 29357.0}, {"date": "2024-11-15", "close": 9.53, "volume": 35245.0}, {"date": "2024-11-18", "close": 9.5, "volume": 40551.0}, {"date": "2024-11-19", "close": 9.58, "volume": 65885.0}, {"date": "2024-11-20", "close": 9.5, "volume": 72957.0}, {"date": "2024-11-21", "close": 9.57, "volume": 57596.0}, {"date": "2024-11-22", "close": 9.56, "volume": 63659.0}, {"date": "2024-11-25", "close": 9.46, "volume": 46512.0}, {"date": "2024-11-26", "close": 9.46, "volume": 48180.0}, {"date": "2024-11-27", "close": 9.42, "volume": 49673.0}, {"date": "2024-11-29", "close": 9.42, "volume": 31379.0}, {"date": "2024-12-02", "close": 9.65, "volume": 64299.0}, {"date": "2024-12-03", "close": 9.62, "volume": 32445.0}, {"date": "2024-12-04", "close": 9.58, "volume": 18240.0}, {"date": "2024-12-05", "close": 9.64, "volume": 27788.0}, {"date": "2024-12-06", "close": 9.51, "volume": 21944.0}, {"date": "2024-12-09", "close": 9.37, "volume": 30905.0}, {"date": "2024-12-10", "close": 10.07, "volume": 200722.0}, {"date": "2024-12-11", "close": 10.16, "volume": 266539.0}, {"date": "2024-12-12", "close": 10.32, "volume": 222611.0}, {"date": "2024-12-13", "close": 10.15, "volume": 32603.0}, {"date": "2024-12-16", "close": 10.22, "volume": 77680.0}, {"date": "2024-12-17", "close": 9.92, "volume": 46134.0}, {"date": "2024-12-18", "close": 9.67, "volume": 63370.0}, {"date": "2024-12-19", "close": 9.61, "volume": 32482.0}, {"date": "2024-12-20", "close": 9.78, "volume": 132852.0}, {"date": "2024-12-23", "close": 9.41, "volume": 59389.0}, {"date": "2024-12-24", "close": 9.58, "volume": 30098.0}, {"date": "2024-12-26", "close": 9.68, "volume": 32173.0}, {"date": "2024-12-27", "close": 9.37, "volume": 25366.0}, {"date": "2024-12-30", "close": 9.35, "volume": 63462.0}, {"date": "2024-12-31", "close": 9.39, "volume": 72111.0}, {"date": "2025-01-02", "close": 9.19, "volume": 84856.0}, {"date": "2025-01-03", "close": 9.49, "volume": 41810.0}, {"date": "2025-01-06", "close": 9.37, "volume": 42851.0}, {"date": "2025-01-07", "close": 9.4, "volume": 47475.0}, {"date": "2025-01-08", "close": 9.15, "volume": 28663.0}, {"date": "2025-01-10", "close": 9.03, "volume": 59328.0}, {"date": "2025-01-13", "close": 9.16, "volume": 21760.0}, {"date": "2025-01-14", "close": 9.23, "volume": 25636.0}, {"date": "2025-01-15", "close": 9.49, "volume": 19304.0}, {"date": "2025-01-16", "close": 9.34, "volume": 31647.0}, {"date": "2025-01-17", "close": 9.32, "volume": 41824.0}, {"date": "2025-01-21", "close": 9.42, "volume": 25200.0}, {"date": "2025-01-22", "close": 9.05, "volume": 46656.0}, {"date": "2025-01-23", "close": 8.88, "volume": 86090.0}, {"date": "2025-01-24", "close": 9.02, "volume": 85055.0}, {"date": "2025-01-27", "close": 9.32, "volume": 46311.0}, {"date": "2025-01-28", "close": 9.47, "volume": 40095.0}, {"date": "2025-01-29", "close": 9.54, "volume": 42236.0}, {"date": "2025-01-30", "close": 9.45, "volume": 21510.0}, {"date": "2025-01-31", "close": 8.95, "volume": 53578.0}, {"date": "2025-02-03", "close": 8.96, "volume": 54542.0}, {"date": "2025-02-04", "close": 8.92, "volume": 26603.0}, {"date": "2025-02-05", "close": 8.93, "volume": 26079.0}, {"date": "2025-02-06", "close": 8.98, "volume": 19416.0}, {"date": "2025-02-07", "close": 8.81, "volume": 25747.0}, {"date": "2025-02-10", "close": 8.71, "volume": 20644.0}, {"date": "2025-02-11", "close": 8.6, "volume": 40196.0}, {"date": "2025-02-12", "close": 8.28, "volume": 65202.0}, {"date": "2025-02-13", "close": 8.47, "volume": 30774.0}, {"date": "2025-02-14", "close": 8.54, "volume": 25601.0}, {"date": "2025-02-18", "close": 8.56, "volume": 56776.0}, {"date": "2025-02-19", "close": 8.55, "volume": 34867.0}, {"date": "2025-02-20", "close": 8.13, "volume": 63954.0}, {"date": "2025-02-21", "close": 8.0, "volume": 45360.0}, {"date": "2025-02-24", "close": 8.03, "volume": 64430.0}, {"date": "2025-02-25", "close": 8.07, "volume": 33805.0}, {"date": "2025-02-26", "close": 7.97, "volume": 89431.0}, {"date": "2025-02-27", "close": 8.16, "volume": 35882.0}, {"date": "2025-02-28", "close": 8.34, "volume": 23899.0}, {"date": "2025-03-03", "close": 8.1, "volume": 23393.0}, {"date": "2025-03-04", "close": 8.17, "volume": 34021.0}, {"date": "2025-03-05", "close": 8.76, "volume": 73216.0}, {"date": "2025-03-06", "close": 8.74, "volume": 29473.0}, {"date": "2025-03-07", "close": 8.75, "volume": 39689.0}, {"date": "2025-03-10", "close": 8.96, "volume": 68731.0}, {"date": "2025-03-11", "close": 8.61, "volume": 145850.0}, {"date": "2025-03-12", "close": 8.72, "volume": 35541.0}, {"date": "2025-03-13", "close": 8.8, "volume": 38384.0}, {"date": "2025-03-14", "close": 8.92, "volume": 36699.0}, {"date": "2025-03-17", "close": 8.77, "volume": 38488.0}, {"date": "2025-03-18", "close": 8.71, "volume": 24769.0}, {"date": "2025-03-19", "close": 8.87, "volume": 23845.0}, {"date": "2025-03-20", "close": 8.82, "volume": 28302.0}, {"date": "2025-03-21", "close": 8.8, "volume": 85267.0}, {"date": "2025-03-24", "close": 8.85, "volume": 28775.0}, {"date": "2025-03-25", "close": 8.75, "volume": 18677.0}, {"date": "2025-03-26", "close": 8.85, "volume": 25408.0}, {"date": "2025-03-27", "close": 8.93, "volume": 17481.0}, {"date": "2025-03-28", "close": 9.06, "volume": 84245.0}, {"date": "2025-03-31", "close": 8.71, "volume": 57945.0}, {"date": "2025-04-01", "close": 8.74, "volume": 16229.0}, {"date": "2025-04-02", "close": 8.7, "volume": 36976.0}, {"date": "2025-04-03", "close": 8.27, "volume": 36205.0}, {"date": "2025-04-04", "close": 8.22, "volume": 57967.0}, {"date": "2025-04-07", "close": 8.29, "volume": 61780.0}, {"date": "2025-04-08", "close": 8.29, "volume": 29208.0}, {"date": "2025-04-09", "close": 8.52, "volume": 66654.0}, {"date": "2025-04-10", "close": 8.105, "volume": 25967.0}, {"date": "2025-04-11", "close": 8.23, "volume": 35952.0}, {"date": "2025-04-14", "close": 8.22, "volume": 45181.0}, {"date": "2025-04-15", "close": 8.52, "volume": 35691.0}, {"date": "2025-04-16", "close": 8.73, "volume": 84325.0}, {"date": "2025-04-17", "close": 8.72, "volume": 51579.0}, {"date": "2025-04-21", "close": 8.77, "volume": 35914.0}, {"date": "2025-04-22", "close": 9.04, "volume": 48913.0}, {"date": "2025-04-23", "close": 8.97, "volume": 119954.0}, {"date": "2025-04-24", "close": 8.82, "volume": 26485.0}, {"date": "2025-04-25", "close": 8.91, "volume": 18742.0}, {"date": "2025-04-28", "close": 8.76, "volume": 18969.0}, {"date": "2025-04-29", "close": 8.85, "volume": 51721.0}, {"date": "2025-04-30", "close": 8.8, "volume": 34741.0}, {"date": "2025-05-01", "close": 8.86, "volume": 64988.0}, {"date": "2025-05-02", "close": 9.09, "volume": 30907.0}, {"date": "2025-05-05", "close": 9.1, "volume": 44692.0}, {"date": "2025-05-06", "close": 9.13, "volume": 32851.0}, {"date": "2025-05-07", "close": 9.28, "volume": 38344.0}, {"date": "2025-05-08", "close": 9.2, "volume": 21285.0}, {"date": "2025-05-09", "close": 9.17, "volume": 47496.0}, {"date": "2025-05-12", "close": 9.385, "volume": 44058.0}, {"date": "2025-05-13", "close": 9.4, "volume": 59602.0}, {"date": "2025-05-14", "close": 9.3, "volume": 40305.0}, {"date": "2025-05-15", "close": 9.3, "volume": 114714.0}, {"date": "2025-05-16", "close": 9.12, "volume": 35360.0}, {"date": "2025-05-19", "close": 9.23, "volume": 25202.0}, {"date": "2025-05-20", "close": 9.25, "volume": 21354.0}, {"date": "2025-05-21", "close": 9.38, "volume": 84582.0}, {"date": "2025-05-22", "close": 9.43, "volume": 58244.0}, {"date": "2025-05-23", "close": 9.22, "volume": 18304.0}, {"date": "2025-05-27", "close": 9.47, "volume": 20181.0}, {"date": "2025-05-28", "close": 9.35, "volume": 23114.0}, {"date": "2025-05-29", "close": 9.39, "volume": 22361.0}, {"date": "2025-05-30", "close": 9.17, "volume": 43607.0}, {"date": "2025-06-02", "close": 9.2, "volume": 49604.0}, {"date": "2025-06-03", "close": 9.38, "volume": 33712.0}, {"date": "2025-06-04", "close": 9.31, "volume": 25812.0}, {"date": "2025-06-05", "close": 9.45, "volume": 47971.0}, {"date": "2025-06-06", "close": 9.61, "volume": 33633.0}, {"date": "2025-06-09", "close": 9.65, "volume": 28794.0}, {"date": "2025-06-10", "close": 9.49, "volume": 29526.0}, {"date": "2025-06-11", "close": 9.41, "volume": 29892.0}, {"date": "2025-06-12", "close": 9.49, "volume": 37493.0}, {"date": "2025-06-13", "close": 9.15, "volume": 35666.0}, {"date": "2025-06-16", "close": 9.46, "volume": 32616.0}, {"date": "2025-06-17", "close": 9.0, "volume": 33306.0}, {"date": "2025-06-18", "close": 9.1, "volume": 23510.0}, {"date": "2025-06-20", "close": 8.98, "volume": 241032.0}, {"date": "2025-06-23", "close": 9.37, "volume": 73519.0}, {"date": "2025-06-24", "close": 9.41, "volume": 41291.0}, {"date": "2025-06-25", "close": 9.27, "volume": 22494.0}, {"date": "2025-06-26", "close": 9.35, "volume": 36734.0}, {"date": "2025-06-27", "close": 9.7, "volume": 332981.0}, {"date": "2025-06-30", "close": 9.53, "volume": 50903.0}, {"date": "2025-07-01", "close": 9.87, "volume": 182090.0}, {"date": "2025-07-02", "close": 9.79, "volume": 54808.0}, {"date": "2025-07-03", "close": 9.79, "volume": 55771.0}, {"date": "2025-07-07", "close": 9.64, "volume": 45414.0}, {"date": "2025-07-08", "close": 9.7, "volume": 27416.0}, {"date": "2025-07-09", "close": 9.73, "volume": 34490.0}, {"date": "2025-07-10", "close": 9.61, "volume": 17784.0}, {"date": "2025-07-11", "close": 9.46, "volume": 29157.0}, {"date": "2025-07-14", "close": 9.55, "volume": 18700.0}, {"date": "2025-07-15", "close": 9.33, "volume": 20578.0}, {"date": "2025-07-16", "close": 9.45, "volume": 31951.0}, {"date": "2025-07-17", "close": 9.43, "volume": 24513.0}, {"date": "2025-07-18", "close": 9.29, "volume": 31975.0}, {"date": "2025-07-21", "close": 9.45, "volume": 135520.0}, {"date": "2025-07-22", "close": 9.58, "volume": 51343.0}, {"date": "2025-07-23", "close": 9.63, "volume": 50747.0}, {"date": "2025-07-24", "close": 9.6, "volume": 72116.0}, {"date": "2025-07-25", "close": 9.62, "volume": 12251.0}, {"date": "2025-07-28", "close": 10.12, "volume": 243645.0}, {"date": "2025-07-29", "close": 10.25, "volume": 93946.0}, {"date": "2025-07-30", "close": 10.1, "volume": 58492.0}, {"date": "2025-07-31", "close": 10.21, "volume": 74791.0}, {"date": "2025-08-01", "close": 10.14, "volume": 67640.0}, {"date": "2025-08-04", "close": 10.73, "volume": 172451.0}, {"date": "2025-08-05", "close": 10.37, "volume": 106403.0}, {"date": "2025-08-06", "close": 10.44, "volume": 69304.0}, {"date": "2025-08-07", "close": 10.34, "volume": 49135.0}, {"date": "2025-08-08", "close": 10.275, "volume": 39308.0}, {"date": "2025-08-11", "close": 10.06, "volume": 92203.0}, {"date": "2025-08-12", "close": 10.39, "volume": 51604.0}, {"date": "2025-08-13", "close": 10.44, "volume": 25972.0}, {"date": "2025-08-14", "close": 10.39, "volume": 24532.0}, {"date": "2025-08-15", "close": 10.13, "volume": 62410.0}, {"date": "2025-08-18", "close": 10.24, "volume": 50730.0}, {"date": "2025-08-19", "close": 10.21, "volume": 30070.0}, {"date": "2025-08-20", "close": 10.21, "volume": 32933.0}, {"date": "2025-08-21", "close": 10.15, "volume": 49309.0}, {"date": "2025-08-22", "close": 10.7, "volume": 79279.0}, {"date": "2025-08-25", "close": 10.54, "volume": 39759.0}, {"date": "2025-08-26", "close": 10.51, "volume": 24171.0}, {"date": "2025-08-27", "close": 10.51, "volume": 33110.0}, {"date": "2025-08-28", "close": 10.57, "volume": 20844.0}, {"date": "2025-08-29", "close": 10.56, "volume": 21946.0}, {"date": "2025-09-02", "close": 10.49, "volume": 58642.0}, {"date": "2025-09-03", "close": 10.43, "volume": 49593.0}, {"date": "2025-09-04", "close": 10.79, "volume": 40252.0}, {"date": "2025-09-05", "close": 10.71, "volume": 32142.0}, {"date": "2025-09-08", "close": 10.74, "volume": 45784.0}, {"date": "2025-09-09", "close": 10.71, "volume": 27770.0}, {"date": "2025-09-10", "close": 10.51, "volume": 27707.0}, {"date": "2025-09-11", "close": 10.68, "volume": 21046.0}, {"date": "2025-09-12", "close": 10.49, "volume": 23444.0}, {"date": "2025-09-15", "close": 10.57, "volume": 21445.0}, {"date": "2025-09-16", "close": 10.43, "volume": 25889.0}, {"date": "2025-09-17", "close": 10.33, "volume": 60938.0}, {"date": "2025-09-18", "close": 10.75, "volume": 139390.0}, {"date": "2025-09-19", "close": 10.52, "volume": 159447.0}, {"date": "2025-09-22", "close": 10.74, "volume": 43718.0}, {"date": "2025-09-23", "close": 10.58, "volume": 45129.0}, {"date": "2025-09-24", "close": 10.61, "volume": 44666.0}, {"date": "2025-09-25", "close": 10.5, "volume": 23461.0}, {"date": "2025-09-26", "close": 10.48, "volume": 30276.0}, {"date": "2025-09-29", "close": 10.05, "volume": 57310.0}, {"date": "2025-09-30", "close": 10.1, "volume": 30445.0}, {"date": "2025-10-01", "close": 9.93, "volume": 45350.0}, {"date": "2025-10-02", "close": 9.87, "volume": 28886.0}, {"date": "2025-10-03", "close": 9.98, "volume": 23887.0}, {"date": "2025-10-06", "close": 9.89, "volume": 26802.0}, {"date": "2025-10-07", "close": 9.72, "volume": 28284.0}, {"date": "2025-10-08", "close": 9.92, "volume": 29354.0}, {"date": "2025-10-09", "close": 9.66, "volume": 24756.0}, {"date": "2025-10-10", "close": 9.38, "volume": 39249.0}, {"date": "2025-10-13", "close": 9.41, "volume": 32700.0}, {"date": "2025-10-14", "close": 10.04, "volume": 56991.0}, {"date": "2025-10-15", "close": 10.13, "volume": 26469.0}, {"date": "2025-10-16", "close": 9.81, "volume": 30094.0}, {"date": "2025-10-17", "close": 9.85, "volume": 30122.0}, {"date": "2025-10-20", "close": 10.16, "volume": 51417.0}, {"date": "2025-10-21", "close": 9.91, "volume": 25319.0}, {"date": "2025-10-22", "close": 10.07, "volume": 49834.0}, {"date": "2025-10-23", "close": 9.96, "volume": 15149.0}, {"date": "2025-10-24", "close": 10.02, "volume": 19603.0}, {"date": "2025-10-27", "close": 9.88, "volume": 27215.0}, {"date": "2025-10-28", "close": 9.72, "volume": 48375.0}, {"date": "2025-10-29", "close": 9.3, "volume": 79821.0}, {"date": "2025-10-30", "close": 9.87, "volume": 53078.0}, {"date": "2025-10-31", "close": 9.83, "volume": 53813.0}, {"date": "2025-11-03", "close": 9.89, "volume": 41856.0}, {"date": "2025-11-04", "close": 10.06, "volume": 70873.0}, {"date": "2025-11-05", "close": 10.12, "volume": 27035.0}, {"date": "2025-11-06", "close": 9.89, "volume": 28546.0}, {"date": "2025-11-07", "close": 9.88, "volume": 33687.0}, {"date": "2025-11-10", "close": 9.93, "volume": 31102.0}, {"date": "2025-11-11", "close": 10.025, "volume": 59043.0}, {"date": "2025-11-12", "close": 9.985, "volume": 36360.0}, {"date": "2025-11-13", "close": 9.93, "volume": 24791.0}, {"date": "2025-11-14", "close": 9.84, "volume": 24513.0}, {"date": "2025-11-17", "close": 9.56, "volume": 53935.0}, {"date": "2025-11-18", "close": 9.48, "volume": 38799.0}, {"date": "2025-11-19", "close": 9.38, "volume": 38754.0}, {"date": "2025-11-20", "close": 9.19, "volume": 44856.0}, {"date": "2025-11-21", "close": 9.55, "volume": 62588.0}, {"date": "2025-11-24", "close": 9.55, "volume": 24061.0}, {"date": "2025-11-25", "close": 9.78, "volume": 95001.0}, {"date": "2025-11-26", "close": 9.97, "volume": 54876.0}, {"date": "2025-11-28", "close": 9.94, "volume": 14803.0}, {"date": "2025-12-01", "close": 10.05, "volume": 40111.0}, {"date": "2025-12-02", "close": 9.88, "volume": 30081.0}, {"date": "2025-12-03", "close": 10.23, "volume": 64060.0}, {"date": "2025-12-04", "close": 10.02, "volume": 33541.0}, {"date": "2025-12-05", "close": 10.28, "volume": 45126.0}, {"date": "2025-12-08", "close": 10.08, "volume": 30309.0}, {"date": "2025-12-09", "close": 10.28, "volume": 30989.0}, {"date": "2025-12-10", "close": 10.56, "volume": 76501.0}, {"date": "2025-12-11", "close": 10.56, "volume": 38826.0}, {"date": "2025-12-12", "close": 10.51, "volume": 37355.0}, {"date": "2025-12-15", "close": 10.65, "volume": 35801.0}, {"date": "2025-12-16", "close": 10.71, "volume": 29585.0}, {"date": "2025-12-17", "close": 10.48, "volume": 52479.0}, {"date": "2025-12-18", "close": 10.67, "volume": 43468.0}, {"date": "2025-12-19", "close": 10.82, "volume": 104397.0}, {"date": "2025-12-22", "close": 10.53, "volume": 58492.0}, {"date": "2025-12-23", "close": 10.57, "volume": 43192.0}, {"date": "2025-12-24", "close": 10.5, "volume": 22195.0}, {"date": "2025-12-26", "close": 10.57, "volume": 32373.0}, {"date": "2025-12-29", "close": 10.53, "volume": 23959.0}, {"date": "2025-12-30", "close": 10.335, "volume": 35775.0}, {"date": "2025-12-31", "close": 10.29, "volume": 36412.0}, {"date": "2026-01-02", "close": 10.18, "volume": 25593.0}, {"date": "2026-01-05", "close": 10.38, "volume": 48870.0}, {"date": "2026-01-06", "close": 10.35, "volume": 30174.0}, {"date": "2026-01-07", "close": 10.27, "volume": 25035.0}, {"date": "2026-01-08", "close": 10.35, "volume": 22950.0}, {"date": "2026-01-09", "close": 10.17, "volume": 49466.0}, {"date": "2026-01-12", "close": 10.18, "volume": 49628.0}, {"date": "2026-01-13", "close": 10.12, "volume": 43435.0}, {"date": "2026-01-14", "close": 10.05, "volume": 26220.0}, {"date": "2026-01-15", "close": 10.06, "volume": 33906.0}, {"date": "2026-01-16", "close": 10.04, "volume": 46905.0}, {"date": "2026-01-20", "close": 9.7, "volume": 40972.0}, {"date": "2026-01-21", "close": 10.15, "volume": 39789.0}, {"date": "2026-01-22", "close": 10.26, "volume": 62322.0}, {"date": "2026-01-23", "close": 10.05, "volume": 33510.0}, {"date": "2026-01-26", "close": 10.19, "volume": 35640.0}, {"date": "2026-01-27", "close": 10.08, "volume": 33741.0}, {"date": "2026-01-28", "close": 9.87, "volume": 67616.0}, {"date": "2026-01-29", "close": 10.05, "volume": 34212.0}, {"date": "2026-01-30", "close": 10.29, "volume": 73091.0}, {"date": "2026-02-02", "close": 10.36, "volume": 76506.0}, {"date": "2026-02-03", "close": 10.37, "volume": 40076.0}, {"date": "2026-02-04", "close": 10.37, "volume": 25310.0}, {"date": "2026-02-05", "close": 10.24, "volume": 51261.0}, {"date": "2026-02-06", "close": 10.34, "volume": 33101.0}, {"date": "2026-02-09", "close": 10.41, "volume": 23048.0}, {"date": "2026-02-10", "close": 10.36, "volume": 68524.0}, {"date": "2026-02-11", "close": 10.33, "volume": 34197.0}, {"date": "2026-02-12", "close": 10.27, "volume": 33733.0}, {"date": "2026-02-13", "close": 10.27, "volume": 18477.0}, {"date": "2026-02-17", "close": 10.41, "volume": 18611.0}, {"date": "2026-02-18", "close": 10.62, "volume": 35756.0}, {"date": "2026-02-19", "close": 10.41, "volume": 98284.0}, {"date": "2026-02-20", "close": 10.39, "volume": 82034.0}, {"date": "2026-02-23", "close": 9.87, "volume": 106753.0}, {"date": "2026-02-24", "close": 10.09, "volume": 57288.0}, {"date": "2026-02-25", "close": 10.16, "volume": 50720.0}, {"date": "2026-02-26", "close": 10.16, "volume": 28129.0}, {"date": "2026-02-27", "close": 10.09, "volume": 80219.0}, {"date": "2026-03-02", "close": 10.43, "volume": 143355.0}, {"date": "2026-03-03", "close": 10.16, "volume": 28079.0}, {"date": "2026-03-04", "close": 10.11, "volume": 41648.0}, {"date": "2026-03-05", "close": 9.96, "volume": 108655.0}, {"date": "2026-03-06", "close": 9.83, "volume": 68623.0}, {"date": "2026-03-09", "close": 9.49, "volume": 85107.0}, {"date": "2026-03-10", "close": 9.59, "volume": 47394.0}, {"date": "2026-03-11", "close": 9.49, "volume": 26104.0}, {"date": "2026-03-12", "close": 9.34, "volume": 34741.0}, {"date": "2026-03-13", "close": 9.35, "volume": 57799.0}, {"date": "2026-03-16", "close": 9.4, "volume": 38454.0}, {"date": "2026-03-17", "close": 9.28, "volume": 56098.0}, {"date": "2026-03-18", "close": 8.86, "volume": 106197.0}, {"date": "2026-03-19", "close": 8.52, "volume": 157911.0}, {"date": "2026-03-20", "close": 8.37, "volume": 129745.0}, {"date": "2026-03-23", "close": 8.74, "volume": 69548.0}, {"date": "2026-03-24", "close": 8.47, "volume": 72874.0}, {"date": "2026-03-25", "close": 8.49, "volume": 40557.0}, {"date": "2026-03-26", "close": 8.43, "volume": 38660.0}, {"date": "2026-03-27", "close": 8.01, "volume": 62758.0}, {"date": "2026-03-30", "close": 8.46, "volume": 109614.0}, {"date": "2026-03-31", "close": 8.56, "volume": 60574.0}, {"date": "2026-04-01", "close": 8.45, "volume": 25573.0}, {"date": "2026-04-02", "close": 8.47, "volume": 35338.0}, {"date": "2026-04-06", "close": 8.57, "volume": 22615.0}, {"date": "2026-04-07", "close": 8.51, "volume": 33335.0}, {"date": "2026-04-08", "close": 8.88, "volume": 48589.0}, {"date": "2026-04-09", "close": 8.965, "volume": 24270.0}, {"date": "2026-04-10", "close": 8.83, "volume": 182818.0}, {"date": "2026-04-13", "close": 9.02, "volume": 33719.0}, {"date": "2026-04-14", "close": 9.12, "volume": 33100.0}, {"date": "2026-04-15", "close": 9.22, "volume": 45275.0}, {"date": "2026-04-16", "close": 9.42, "volume": 48875.0}, {"date": "2026-04-17", "close": 9.54, "volume": 63044.0}, {"date": "2026-04-20", "close": 9.45, "volume": 129632.0}, {"date": "2026-04-21", "close": 9.42, "volume": 26022.0}, {"date": "2026-04-22", "close": 9.59, "volume": 73161.0}, {"date": "2026-04-23", "close": 9.42, "volume": 66214.0}, {"date": "2026-04-24", "close": 9.4, "volume": 28795.0}, {"date": "2026-04-27", "close": 9.49, "volume": 32865.0}, {"date": "2026-04-28", "close": 9.41, "volume": 25410.0}, {"date": "2026-04-29", "close": 9.26, "volume": 23633.0}, {"date": "2026-04-30", "close": 9.16, "volume": 86759.0}, {"date": "2026-05-01", "close": 8.86, "volume": 34689.0}, {"date": "2026-05-04", "close": 9.21, "volume": 83914.0}, {"date": "2026-05-05", "close": 9.27, "volume": 115535.0}, {"date": "2026-05-06", "close": 9.41, "volume": 63135.0}, {"date": "2026-05-07", "close": 9.56, "volume": 139565.0}, {"date": "2026-05-08", "close": 9.66, "volume": 57905.0}, {"date": "2026-05-11", "close": 9.38, "volume": 48783.0}, {"date": "2026-05-12", "close": 9.28, "volume": 75542.0}, {"date": "2026-05-13", "close": 9.37, "volume": 54460.0}, {"date": "2026-05-14", "close": 9.68, "volume": 47164.0}, {"date": "2026-05-15", "close": 9.53, "volume": 116727.0}, {"date": "2026-05-18", "close": 9.63, "volume": 63848.0}, {"date": "2026-05-19", "close": 9.32, "volume": 48435.0}, {"date": "2026-05-20", "close": 9.45, "volume": 55632.0}, {"date": "2026-05-21", "close": 9.52, "volume": 52433.0}, {"date": "2026-05-22", "close": 9.43, "volume": 28632.0}, {"date": "2026-05-26", "close": 9.59, "volume": 54905.0}, {"date": "2026-05-27", "close": 9.59, "volume": 28449.0}, {"date": "2026-05-28", "close": 9.67, "volume": 38832.0}, {"date": "2026-05-29", "close": 9.73, "volume": 85137.0}, {"date": "2026-06-01", "close": 9.85, "volume": 77597.0}, {"date": "2026-06-02", "close": 9.825, "volume": 42622.0}, {"date": "2026-06-03", "close": 9.57, "volume": 42398.0}, {"date": "2026-06-04", "close": 9.63, "volume": 47779.0}, {"date": "2026-06-05", "close": 9.56, "volume": 59239.0}, {"date": "2026-06-08", "close": 9.64, "volume": 38954.0}, {"date": "2026-06-09", "close": 9.63, "volume": 62653.0}, {"date": "2026-06-10", "close": 9.9, "volume": 480439.0}, {"date": "2026-06-11", "close": 9.81, "volume": 106881.0}, {"date": "2026-06-12", "close": 9.81, "volume": 61205.0}, {"date": "2026-06-15", "close": 9.85, "volume": 61567.0}, {"date": "2026-06-16", "close": 9.87, "volume": 547178.0}, {"date": "2026-06-17", "close": 9.52, "volume": 75219.0}, {"date": "2026-06-18", "close": 9.53, "volume": 81790.0}, {"date": "2026-06-22", "close": 9.38, "volume": 35714.0}, {"date": "2026-06-23", "close": 9.66, "volume": 80615.0}, {"date": "2026-06-24", "close": 9.95, "volume": 132432.0}, {"date": "2026-06-25", "close": 9.97, "volume": 37320.0}, {"date": "2026-06-26", "close": 10.3, "volume": 532075.0}, {"date": "2026-06-29", "close": 10.3, "volume": 96362.0}, {"date": "2026-06-30", "close": 10.21, "volume": 112850.0}, {"date": "2026-07-01", "close": 10.34, "volume": 95450.0}, {"date": "2026-07-02", "close": 10.12, "volume": 35401.0}, {"date": "2026-07-06", "close": 10.04, "volume": 38492.0}, {"date": "2026-07-07", "close": 9.94, "volume": 27143.0}, {"date": "2026-07-08", "close": 9.83, "volume": 32365.0}, {"date": "2026-07-09", "close": 9.97, "volume": 41345.0}, {"date": "2026-07-10", "close": 10.0, "volume": 31474.0}, {"date": "2026-07-13", "close": 9.98, "volume": 26243.0}, {"date": "2026-07-14", "close": 9.97, "volume": 35600.0}, {"date": "2026-07-15", "close": 10.06, "volume": 36798.0}, {"date": "2026-07-16", "close": 10.23, "volume": 42273.0}, {"date": "2026-07-17", "close": 9.95, "volume": 32100.0}, {"date": "2026-07-20", "close": 9.79, "volume": 29809.0}, {"date": "2026-07-21", "close": 9.72, "volume": 61515.0}, {"date": "2026-07-22", "close": 9.73, "volume": 29164.0}, {"date": "2026-07-23", "close": 9.56, "volume": 21374.0}, {"date": "2026-07-24", "close": 9.77, "volume": 36485.0}, {"date": "2026-07-27", "close": 9.79, "volume": 15437.0}, {"date": "2026-07-28", "close": 9.92, "volume": 21417.0}, {"date": "2026-07-29", "close": 9.93, "volume": 31052.0}, {"date": "2026-07-30", "close": 10.1, "volume": 42915.0}, {"date": "2026-07-31", "close": 9.94, "volume": 31230.0}, {"date": "2026-08-03", "close": 10.6, "volume": 73413.0}, {"date": "2026-08-04", "close": 10.9, "volume": 246588.0}, {"date": "2026-08-05", "close": 10.79, "volume": 76617.0}, {"date": "2026-08-06", "close": 10.84, "volume": 62443.0}, {"date": "2026-08-07", "close": 10.9, "volume": 56904.0}], "refreshing": true}