{"ticker": "NRT", "overview": {"cik": "72633", "ticker": "NRT", "name": "NORTH EUROPEAN OIL ROYALTY TRUST", "industry": "Oil Royalty Traders", "country": "United States", "sic": "6792", "announcements": [{"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001140361-26-030265", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-05", "title": "Quarterly report", "accession": "0001140361-26-024281", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001140361-26-018584", "price_sensitive": true}, {"form": "4", "date": "2026-03-19", "title": "FORM 4", "accession": "0001140361-26-010441", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-02", "title": "Quarterly report", "accession": "0001140361-26-007364", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001140361-26-006025", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "Material event", "accession": "0001140361-26-003478", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-16", "title": "Material event", "accession": "0001140361-26-001518", "price_sensitive": true}, {"form": "ARS", "date": "2026-01-07", "title": "Form ARS", "accession": "0001140361-26-000505", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-01-07", "title": "Form DEFA14A", "accession": "0001140361-26-000504", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-07", "title": "Proxy statement", "accession": "0001140361-26-000503", "price_sensitive": false}, {"form": "10-K", "date": "2025-12-31", "title": "Annual report", "accession": "0001140361-25-047052", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-03", "title": "Material event", "accession": "0000072633-25-000011", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-29", "title": "Quarterly report", "accession": "0000072633-25-000010", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-01", "title": "Material event", "accession": "0000072633-25-000007", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-30", "title": "Quarterly report", "accession": "0000072633-25-000006", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-05", "title": "Material event", "accession": "0000072633-25-000005", "price_sensitive": true}, {"form": "10-Q", "date": "2025-02-28", "title": "Quarterly report", "accession": "0000072633-25-000004", "price_sensitive": true}, {"form": "8-K", "date": "2025-02-27", "title": "Material event", "accession": "0000072633-25-000003", "price_sensitive": true}, {"form": "8-K", "date": "2025-02-03", "title": "Material event", "accession": "0000072633-25-000002", "price_sensitive": true}, {"form": "4", "date": "2025-01-16", "title": "PRIMARY DOCUMENT", "accession": "0001378285-25-000005", "price_sensitive": false}, {"form": "4", "date": "2025-01-14", "title": "PRIMARY DOCUMENT", "accession": "0001378285-25-000004", "price_sensitive": false}, {"form": "ARS", "date": "2025-01-14", "title": "Form ARS", "accession": "0001140361-25-000999", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-01-14", "title": "Form DEFA14A", "accession": "0001140361-25-000996", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-01-14", "title": "Proxy statement", "accession": "0001140361-25-000995", "price_sensitive": false}]}, "description": "NORTH EUROPEAN OIL ROYALTY TRUST trades as NRT on the NYSE and is registered in the United States, classified under Oil Royalty Traders (SIC 6792). Privy Trades holds 99 insider filings for the company, from April 2004 to March 2026. Across those, 9 insiders disclosed 60 open-market purchases totalling $727.12K against 21 sales totalling $1.52M. The most recent filing on record is dated 17 March 2026.", "exchange": "NYSE", "stats": {"buy_n": 60, "buy_sum": 727120.87696, "sell_n": 21, "sell_sum": 1518979.23, "net": -791858.35304, "insiders": 9, "first_date": "2004-04-02", "last_date": "2026-03-17"}, "metrics": {"ticker": "NRT", "has_prices": true, "as_of": "2026-08-07", "last": 8.81, "prev_close": 8.86, "change": -0.049999999999998934, "change_pct": -0.005643340857787691, "session_volume": 12238.0, "vwap_5": 8.930164840484759, "vwap_20": 8.569506146175181, "vwap_60": 7.913104228234821, "vwap_250": 7.756959641224432, "high_52w": 9.76, "low_52w": 5.65, "avg_volume_20": 51161.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-010441", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Richard Page Howard", "who_key": "HOWARD RICHARD PAGE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 215601.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Insider trims $216K of NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000114036126010441/0001140361-26-010441-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332083}, {"id": "0001378285-25-000005", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Richard Page Howard", "who_key": "HOWARD RICHARD PAGE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 24699.5, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Insider puts $25K into NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137828525000005/0001378285-25-000005-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944083}, {"id": "0001378285-25-000004", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Richard Page Howard", "who_key": "HOWARD RICHARD PAGE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 24799.5, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Someone inside NRT is buying \u2014 $25K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137828525000004/0001378285-25-000004-index.htm", "trade_date": "2025-01-14", "timestamp": "2025-01-14", "mins": 946963}, {"id": "0001378285-25-000003", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Richard Page Howard", "who_key": "HOWARD RICHARD PAGE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 24134.5, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Someone inside NRT is buying \u2014 $24K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137828525000003/0001378285-25-000003-index.htm", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955603}, {"id": "0001378285-25-000002", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Richard Page Howard", "who_key": "HOWARD RICHARD PAGE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 22888.5, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Someone inside NRT is buying \u2014 $23K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137828525000002/0001378285-25-000002-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957043}, {"id": "0001378285-25-000001", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Richard Page Howard", "who_key": "HOWARD RICHARD PAGE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 23849.999999999996, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Insider buys $24K of NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137828525000001/0001378285-25-000001-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958483}, {"id": "0001378980-23-000001", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "John Russell Van Kirk", "who_key": "Van Kirk John Russell", "role": "Managing Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3465.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Director files routine paperwork on NRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137898023000001/0001378980-23-000001-index.htm", "trade_date": "2022-12-29", "timestamp": "2022-12-29", "mins": 2022643}, {"id": "0001353074-22-000002", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10795.36, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Insider opens the wallet: $11K of NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307422000002/0001353074-22-000002-index.htm", "trade_date": "2022-07-01", "timestamp": "2022-07-01", "mins": 2283283}, {"id": "0001353074-22-000001", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1605.12, "score": 15.3, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Insider cluster: 3 buying NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307422000001/0001353074-22-000001-index.htm", "trade_date": "2022-06-23", "timestamp": "2022-06-23", "mins": 2294803}, {"id": "0001272945-22-000001", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Robert P. Adelman", "who_key": "ADELMAN ROBERT P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 45649.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Insider sells $46K of NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294522000001/0001272945-22-000001-index.htm", "trade_date": "2022-01-12", "timestamp": "2022-01-12", "mins": 2528083}, {"id": "0001353074-20-000001", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4165.0, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "NRT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307420000001/0001353074-20-000001-index.htm", "trade_date": "2020-03-24", "timestamp": "2020-03-24", "mins": 3477043}, {"id": "0001355729-20-000001", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Ahron H. Haspel", "who_key": "Haspel Ahron H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 51758.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whole bench is buying NRT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135572920000001/0001355729-20-000001-index.htm", "trade_date": "2020-03-05", "timestamp": "2020-03-05", "mins": 3504403}, {"id": "0001353074-18-000015", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1459.2086399999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Insider files routine paperwork on NRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000015/0001353074-18-000015-index.htm", "trade_date": "2018-12-21", "timestamp": "2018-12-21", "mins": 4138003}, {"id": "0001353074-18-000014", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 651.99696, "score": 12.9, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "4 insiders pile into NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000014/0001353074-18-000014-index.htm", "trade_date": "2018-11-28", "timestamp": "2018-11-28", "mins": 4171123}, {"id": "0001353074-18-000012", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1962.5, "score": 16.6, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "NRT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000012/0001353074-18-000012-index.htm", "trade_date": "2018-07-17", "timestamp": "2018-07-17", "mins": 4364083}, {"id": "0001353074-18-000011", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1962.5, "score": 16.7, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "NRT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000011/0001353074-18-000011-index.htm", "trade_date": "2018-07-05", "timestamp": "2018-07-05", "mins": 4381363}, {"id": "0001353074-18-000010", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4000.0, "score": 20.7, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "That makes 4 insiders into NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000010/0001353074-18-000010-index.htm", "trade_date": "2018-07-03", "timestamp": "2018-07-03", "mins": 4384243}, {"id": "0001353074-18-000009", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2017.5, "score": 17.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "4 insiders pile into NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000009/0001353074-18-000009-index.htm", "trade_date": "2018-07-02", "timestamp": "2018-07-02", "mins": 4385683}, {"id": "0001353074-18-000008", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 8175.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "NRT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000008/0001353074-18-000008-index.htm", "trade_date": "2018-06-21", "timestamp": "2018-06-21", "mins": 4401523}, {"id": "0001353074-18-000006", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4389.0, "score": 24.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "4 insiders now buying NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000006/0001353074-18-000006-index.htm", "trade_date": "2018-06-20", "timestamp": "2018-06-20", "mins": 4402963}, {"id": "0001353074-18-000005", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3907.7999999999997, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "4 insiders now buying NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000005/0001353074-18-000005-index.htm", "trade_date": "2018-06-14", "timestamp": "2018-06-14", "mins": 4411603}, {"id": "0001353074-18-000004", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4230.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "4 insiders now buying NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000004/0001353074-18-000004-index.htm", "trade_date": "2018-06-13", "timestamp": "2018-06-13", "mins": 4413043}, {"id": "0001353074-18-000003", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4315.0, "score": 18.7, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "4 insiders pile into NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000003/0001353074-18-000003-index.htm", "trade_date": "2018-06-08", "timestamp": "2018-06-08", "mins": 4420243}, {"id": "0001355729-17-000008", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Ahron H. Haspel", "who_key": "Haspel Ahron H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13400.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whole bench is buying NRT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135572917000008/0001355729-17-000008-index.htm", "trade_date": "2017-10-17", "timestamp": "2017-10-17", "mins": 4757203}, {"id": "0001355729-17-000007", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Ahron H. Haspel", "who_key": "Haspel Ahron H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13600.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "NRT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135572917000007/0001355729-17-000007-index.htm", "trade_date": "2017-09-19", "timestamp": "2017-09-19", "mins": 4797523}, {"id": "0001355729-17-000006", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Ahron H. Haspel", "who_key": "Haspel Ahron H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6463.0, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "That makes 4 insiders into NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135572917000006/0001355729-17-000006-index.htm", "trade_date": "2017-08-25", "timestamp": "2017-08-25", "mins": 4833523}, {"id": "0001355729-17-000005", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Ahron H. Haspel", "who_key": "Haspel Ahron H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6600.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "That makes 4 insiders into NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135572917000005/0001355729-17-000005-index.htm", "trade_date": "2017-08-14", "timestamp": "2017-08-14", "mins": 4849363}, {"id": "0001355729-17-000004", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Ahron H. Haspel", "who_key": "Haspel Ahron H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 6750.0, "score": 20.7, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "NRT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135572917000004/0001355729-17-000004-index.htm", "trade_date": "2017-08-08", "timestamp": "2017-08-08", "mins": 4858003}, {"id": "0001307622-17-000001", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Rosalie Joyce Wolf", "who_key": "Wolf Rosalie Joyce", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 0.0, "score": 10.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "4 insiders pile into NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000130762217000001/0001307622-17-000001-index.htm", "trade_date": "2017-05-31", "timestamp": "2017-05-31", "mins": 4957363}, {"id": "0001307622-15-000003", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Rosalie Joyce Wolf", "who_key": "Wolf Rosalie Joyce", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 42117.600000000006, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "NRT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000130762215000003/0001307622-15-000003-index.htm", "trade_date": "2015-09-08", "timestamp": "2015-09-08", "mins": 5866003}], "recent_buys": [{"id": "0001378285-25-000005", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Richard Page Howard", "who_key": "HOWARD RICHARD PAGE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 24699.5, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Insider puts $25K into NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137828525000005/0001378285-25-000005-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944083}, {"id": "0001378285-25-000004", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Richard Page Howard", "who_key": "HOWARD RICHARD PAGE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 24799.5, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Someone inside NRT is buying \u2014 $25K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137828525000004/0001378285-25-000004-index.htm", "trade_date": "2025-01-14", "timestamp": "2025-01-14", "mins": 946963}, {"id": "0001378285-25-000003", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Richard Page Howard", "who_key": "HOWARD RICHARD PAGE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 24134.5, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Someone inside NRT is buying \u2014 $24K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137828525000003/0001378285-25-000003-index.htm", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955603}, {"id": "0001378285-25-000002", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Richard Page Howard", "who_key": "HOWARD RICHARD PAGE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 22888.5, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Someone inside NRT is buying \u2014 $23K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137828525000002/0001378285-25-000002-index.htm", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957043}, {"id": "0001378285-25-000001", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Richard Page Howard", "who_key": "HOWARD RICHARD PAGE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 23849.999999999996, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Insider buys $24K of NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137828525000001/0001378285-25-000001-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958483}, {"id": "0001353074-22-000002", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 10795.36, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Insider opens the wallet: $11K of NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307422000002/0001353074-22-000002-index.htm", "trade_date": "2022-07-01", "timestamp": "2022-07-01", "mins": 2283283}, {"id": "0001353074-22-000001", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1605.12, "score": 15.3, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Insider cluster: 3 buying NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307422000001/0001353074-22-000001-index.htm", "trade_date": "2022-06-23", "timestamp": "2022-06-23", "mins": 2294803}, {"id": "0001353074-20-000001", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4165.0, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "NRT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307420000001/0001353074-20-000001-index.htm", "trade_date": "2020-03-24", "timestamp": "2020-03-24", "mins": 3477043}, {"id": "0001355729-20-000001", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Ahron H. Haspel", "who_key": "Haspel Ahron H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 51758.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whole bench is buying NRT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135572920000001/0001355729-20-000001-index.htm", "trade_date": "2020-03-05", "timestamp": "2020-03-05", "mins": 3504403}, {"id": "0001353074-18-000014", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 651.99696, "score": 12.9, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "4 insiders pile into NRT", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000014/0001353074-18-000014-index.htm", "trade_date": "2018-11-28", "timestamp": "2018-11-28", "mins": 4171123}, {"id": "0001353074-18-000012", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1962.5, "score": 16.6, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "NRT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000012/0001353074-18-000012-index.htm", "trade_date": "2018-07-17", "timestamp": "2018-07-17", "mins": 4364083}, {"id": "0001353074-18-000011", "src": "INSIDERS", "ticker": "NRT", "cik": "72633", "company": "NORTH EUROPEAN OIL ROYALTY TRUST", "company_raw": "NORTH EUROPEAN OIL ROYALTY TRUST", "who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1962.5, "score": 16.7, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "NRT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000011/0001353074-18-000011-index.htm", "trade_date": "2018-07-05", "timestamp": "2018-07-05", "mins": 4381363}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "NRT (NORTH EUROPEAN OIL ROYALTY TRUST)", "new_value": "North European Oil Royality Trust Common Stock", "effective": "", "evidence": "we hold NRT as NORTH EUROPEAN OIL ROYALTY TRUST; the NYSE universe lists that code as North European Oil Royality Trust Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T09:58:49.814804"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "North European Oil Royality Trust Common Stock", "new_value": "NORTH EUROPEAN OIL ROYALTY TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000072633", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000072633", "applied": 1, "detected_at": "2026-10-26T09:58:16.474177"}]}, "key_people": [{"who": "John H. Van Kirk", "who_key": "VAN KIRK JOHN H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 18255.0, "sold": 941947.98, "net": -923692.98, "trades": 14, "top_score": 23.8, "lean": "selling", "history": [{"action": "SELL", "amount": 297291.62, "date": "2009-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000126917309000003/0001269173-09-000003-index.htm"}, {"action": "SELL", "amount": 73458.0, "date": "2009-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000126917309000002/0001269173-09-000002-index.htm"}, {"action": "SELL", "amount": 35058.0, "date": "2008-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000126917308000009/0001269173-08-000009-index.htm"}, {"action": "SELL", "amount": 35100.0, "date": "2008-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000126917308000008/0001269173-08-000008-index.htm"}, {"action": "SELL", "amount": 38700.0, "date": "2008-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000126917308000007/0001269173-08-000007-index.htm"}, {"action": "SELL", "amount": 151240.0, "date": "2008-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000126917308000006/0001269173-08-000006-index.htm"}, {"action": "SELL", "amount": 72855.0, "date": "2008-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000126917308000004/0001269173-08-000004-index.htm"}, {"action": "SELL", "amount": 37840.36, "date": "2008-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000126917308000002/0001269173-08-000002-index.htm"}, {"action": "SELL", "amount": 67200.0, "date": "2008-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000126917308000001/0001269173-08-000001-index.htm"}, {"action": "SELL", "amount": 33000.0, "date": "2007-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000126917307000002/0001269173-07-000002-index.htm"}, {"action": "SELL", "amount": 80105.0, "date": "2007-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000126917307000001/0001269173-07-000001-index.htm"}, {"action": "SELL", "amount": 20100.0, "date": "2005-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000126917305000001/0001269173-05-000001-index.htm"}, {"action": "BUY", "amount": 6630.0, "date": "2004-12-03", "score": 20.9, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000126917304000001/0001269173-04-000001-index.htm"}, {"action": "BUY", "amount": 11625.0, "date": "2004-10-22", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000007263304000020/0000072633-04-000020-index.htm"}], "latest": {"action": "SELL", "amount": 297291.62, "date": "2009-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000126917309000003/0001269173-09-000003-index.htm"}}, {"who": "Richard Page Howard", "who_key": "HOWARD RICHARD PAGE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 120372.0, "sold": 215601.5, "net": -95229.5, "trades": 6, "top_score": 27.2, "lean": "selling", "history": [{"action": "SELL", "amount": 215601.5, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000114036126010441/0001140361-26-010441-index.htm"}, {"action": "BUY", "amount": 24699.5, "date": "2025-01-16", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137828525000005/0001378285-25-000005-index.htm"}, {"action": "BUY", "amount": 24799.5, "date": "2025-01-14", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137828525000004/0001378285-25-000004-index.htm"}, {"action": "BUY", "amount": 24134.5, "date": "2025-01-08", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137828525000003/0001378285-25-000003-index.htm"}, {"action": "BUY", "amount": 22888.5, "date": "2025-01-07", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137828525000002/0001378285-25-000002-index.htm"}, {"action": "BUY", "amount": 23849.999999999996, "date": "2025-01-06", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137828525000001/0001378285-25-000001-index.htm"}], "latest": {"action": "SELL", "amount": 215601.5, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000114036126010441/0001140361-26-010441-index.htm"}}, {"who": "Robert P. Adelman", "who_key": "ADELMAN ROBERT P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 72363.5, "sold": 177677.4, "net": -105313.9, "trades": 13, "top_score": 27.7, "lean": "selling", "history": [{"action": "SELL", "amount": 45649.2, "date": "2022-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294522000001/0001272945-22-000001-index.htm"}, {"action": "BUY", "amount": 15800.0, "date": "2014-11-18", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294514000002/0001272945-14-000002-index.htm"}, {"action": "BUY", "amount": 19551.0, "date": "2014-01-06", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294514000001/0001272945-14-000001-index.htm"}, {"action": "BUY", "amount": 17520.0, "date": "2008-11-25", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294508000003/0001272945-08-000003-index.htm"}, {"action": "BUY", "amount": 0, "date": "2008-11-25", "score": 10.0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000007263310000025/0000072633-10-000025-index.htm"}, {"action": "BUY", "amount": 11495.0, "date": "2008-11-20", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294508000002/0001272945-08-000002-index.htm"}, {"action": "BUY", "amount": 0, "date": "2008-11-20", "score": 10.0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000007263310000024/0000072633-10-000024-index.htm"}, {"action": "BUY", "amount": 7997.5, "date": "2008-11-04", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294508000001/0001272945-08-000001-index.htm"}, {"action": "BUY", "amount": 0, "date": "2008-11-04", "score": 10.0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000007263310000023/0000072633-10-000023-index.htm"}, {"action": "SELL", "amount": 17340.0, "date": "2006-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294506000002/0001272945-06-000002-index.htm"}, {"action": "SELL", "amount": 38216.0, "date": "2005-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000007263305000024/0000072633-05-000024-index.htm"}, {"action": "SELL", "amount": 27703.199999999997, "date": "2005-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000007263305000023/0000072633-05-000023-index.htm"}, {"action": "SELL", "amount": 48769.0, "date": "2004-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294504000001/0001272945-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 45649.2, "date": "2022-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294522000001/0001272945-22-000001-index.htm"}}, {"who": "Samuel M. Eisenstat", "who_key": "EISENSTAT SAMUEL M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 189095.75, "sold": 0, "net": 189095.75, "trades": 15, "top_score": 29.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1975.0, "date": "2014-01-08", "score": 15.8, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000007263314000001/0000072633-14-000001-index.htm"}, {"action": "BUY", "amount": 22304.25, "date": "2013-09-10", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000007263313000021/0000072633-13-000021-index.htm"}, {"action": "BUY", "amount": 11574.25, "date": "2012-11-20", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294412000003/0001272944-12-000003-index.htm"}, {"action": "BUY", "amount": 12369.25, "date": "2012-11-15", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294412000002/0001272944-12-000002-index.htm"}, {"action": "BUY", "amount": 13990.0, "date": "2012-06-27", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294412000001/0001272944-12-000001-index.htm"}, {"action": "BUY", "amount": 14625.0, "date": "2011-10-04", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294411000001/0001272944-11-000001-index.htm"}, {"action": "BUY", "amount": 12349.0, "date": "2008-11-18", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294408000002/0001272944-08-000002-index.htm"}, {"action": "BUY", "amount": 17355.0, "date": "2008-02-11", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294408000001/0001272944-08-000001-index.htm"}, {"action": "BUY", "amount": 18944.0, "date": "2006-11-06", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294406000001/0001272944-06-000001-index.htm"}, {"action": "BUY", "amount": 7680.0, "date": "2005-11-14", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000007263305000029/0000072633-05-000029-index.htm"}, {"action": "BUY", "amount": 5316.0, "date": "2005-11-10", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000007263305000025/0000072633-05-000025-index.htm"}, {"action": "BUY", "amount": 17670.0, "date": "2005-08-15", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294405000002/0001272944-05-000002-index.htm"}, {"action": "BUY", "amount": 10760.0, "date": "2005-05-13", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294405000001/0001272944-05-000001-index.htm"}, {"action": "BUY", "amount": 4520.0, "date": "2004-11-18", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294404000002/0001272944-04-000002-index.htm"}, {"action": "BUY", "amount": 17664.0, "date": "2004-09-21", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000127294404000001/0001272944-04-000001-index.htm"}], "latest": {"action": "BUY", "amount": 1975.0, "date": "2014-01-08", "score": 15.8, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000007263314000001/0000072633-14-000001-index.htm"}}, {"who": "Rosalie Joyce Wolf", "who_key": "Wolf Rosalie Joyce", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 130620.85, "sold": 40449.2, "net": 90171.65000000001, "trades": 6, "top_score": 41.4, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2017-05-31", "score": 10.0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000130762217000001/0001307622-17-000001-index.htm"}, {"action": "BUY", "amount": 42117.600000000006, "date": "2015-09-08", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000130762215000003/0001307622-15-000003-index.htm"}, {"action": "SELL", "amount": 40449.2, "date": "2015-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000130762215000002/0001307622-15-000002-index.htm"}, {"action": "BUY", "amount": 30453.25, "date": "2011-02-17", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000130762211000001/0001307622-11-000001-index.htm"}, {"action": "BUY", "amount": 35650.0, "date": "2008-08-08", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137916108000003/0001379161-08-000003-index.htm"}, {"action": "BUY", "amount": 22400.0, "date": "2004-11-29", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000130762204000001/0001307622-04-000001-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2017-05-31", "score": 10.0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000130762217000001/0001307622-17-000001-index.htm"}}, {"who": "John Russell Van Kirk", "who_key": "Van Kirk John Russell", "role": "Managing Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 143303.15, "net": -143303.15, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63040.0, "date": "2011-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137898011000001/0001378980-11-000001-index.htm"}, {"action": "SELL", "amount": 80263.15, "date": "2009-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137898009000002/0001378980-09-000002-index.htm"}], "latest": {"action": "SELL", "amount": 63040.0, "date": "2011-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000137898011000001/0001378980-11-000001-index.htm"}}, {"who": "Ahron H. Haspel", "who_key": "Haspel Ahron H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 98571.0, "sold": 0, "net": 98571.0, "trades": 6, "top_score": 45.7, "lean": "buying", "history": [{"action": "BUY", "amount": 51758.0, "date": "2020-03-05", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135572920000001/0001355729-20-000001-index.htm"}, {"action": "BUY", "amount": 13400.0, "date": "2017-10-17", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135572917000008/0001355729-17-000008-index.htm"}, {"action": "BUY", "amount": 13600.0, "date": "2017-09-19", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135572917000007/0001355729-17-000007-index.htm"}, {"action": "BUY", "amount": 6463.0, "date": "2017-08-25", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135572917000006/0001355729-17-000006-index.htm"}, {"action": "BUY", "amount": 6600.0, "date": "2017-08-14", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135572917000005/0001355729-17-000005-index.htm"}, {"action": "BUY", "amount": 6750.0, "date": "2017-08-08", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135572917000004/0001355729-17-000004-index.htm"}], "latest": {"action": "BUY", "amount": 51758.0, "date": "2020-03-05", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135572920000001/0001355729-20-000001-index.htm"}}, {"who": "Nancy J. F. Prue", "who_key": "Prue Nancy J F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 52176.77696, "sold": 0, "net": 52176.77696, "trades": 13, "top_score": 33.6, "lean": "buying", "history": [{"action": "BUY", "amount": 10795.36, "date": "2022-07-01", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307422000002/0001353074-22-000002-index.htm"}, {"action": "BUY", "amount": 1605.12, "date": "2022-06-23", "score": 15.3, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307422000001/0001353074-22-000001-index.htm"}, {"action": "BUY", "amount": 4165.0, "date": "2020-03-24", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307420000001/0001353074-20-000001-index.htm"}, {"action": "BUY", "amount": 651.99696, "date": "2018-11-28", "score": 12.9, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000014/0001353074-18-000014-index.htm"}, {"action": "BUY", "amount": 1962.5, "date": "2018-07-17", "score": 16.6, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000012/0001353074-18-000012-index.htm"}, {"action": "BUY", "amount": 1962.5, "date": "2018-07-05", "score": 16.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000011/0001353074-18-000011-index.htm"}, {"action": "BUY", "amount": 4000.0, "date": "2018-07-03", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000010/0001353074-18-000010-index.htm"}, {"action": "BUY", "amount": 2017.5, "date": "2018-07-02", "score": 17.0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000009/0001353074-18-000009-index.htm"}, {"action": "BUY", "amount": 8175.0, "date": "2018-06-21", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000008/0001353074-18-000008-index.htm"}, {"action": "BUY", "amount": 4389.0, "date": "2018-06-20", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000006/0001353074-18-000006-index.htm"}, {"action": "BUY", "amount": 3907.7999999999997, "date": "2018-06-14", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000005/0001353074-18-000005-index.htm"}, {"action": "BUY", "amount": 4230.0, "date": "2018-06-13", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000004/0001353074-18-000004-index.htm"}, {"action": "BUY", "amount": 4315.0, "date": "2018-06-08", "score": 18.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307418000003/0001353074-18-000003-index.htm"}], "latest": {"action": "BUY", "amount": 10795.36, "date": "2022-07-01", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/72633/000135307422000002/0001353074-22-000002-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001140361-26-030265", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-05", "title": "Quarterly report", "accession": "0001140361-26-024281", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001140361-26-018584", "price_sensitive": true}, {"form": "4", "date": "2026-03-19", "title": "FORM 4", "accession": "0001140361-26-010441", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-02", "title": "Quarterly report", "accession": "0001140361-26-007364", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001140361-26-006025", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "Material event", "accession": "0001140361-26-003478", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-16", "title": "Material event", "accession": "0001140361-26-001518", "price_sensitive": true}, {"form": "ARS", "date": "2026-01-07", "title": "Form ARS", "accession": "0001140361-26-000505", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-01-07", "title": "Form DEFA14A", "accession": "0001140361-26-000504", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-07", "title": "Proxy statement", "accession": "0001140361-26-000503", "price_sensitive": false}, {"form": "10-K", "date": "2025-12-31", "title": "Annual report", "accession": "0001140361-25-047052", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-03", "title": "Material event", "accession": "0000072633-25-000011", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-29", "title": "Quarterly report", "accession": "0000072633-25-000010", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-01", "title": "Material event", "accession": "0000072633-25-000007", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-30", "title": "Quarterly report", "accession": "0000072633-25-000006", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-05", "title": "Material event", "accession": "0000072633-25-000005", "price_sensitive": true}, {"form": "10-Q", "date": "2025-02-28", "title": "Quarterly report", "accession": "0000072633-25-000004", "price_sensitive": true}, {"form": "8-K", "date": "2025-02-27", "title": "Material event", "accession": "0000072633-25-000003", "price_sensitive": true}, {"form": "8-K", "date": "2025-02-03", "title": "Material event", "accession": "0000072633-25-000002", "price_sensitive": true}, {"form": "4", "date": "2025-01-16", "title": "PRIMARY DOCUMENT", "accession": "0001378285-25-000005", "price_sensitive": false}, {"form": "4", "date": "2025-01-14", "title": "PRIMARY DOCUMENT", "accession": "0001378285-25-000004", "price_sensitive": false}, {"form": "ARS", "date": "2025-01-14", "title": "Form ARS", "accession": "0001140361-25-000999", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-01-14", "title": "Form DEFA14A", "accession": "0001140361-25-000996", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-01-14", "title": "Proxy statement", "accession": "0001140361-25-000995", "price_sensitive": false}], "performance": {"ticker": "NRT", "has_prices": true, "summary": {"n": 60, "avg": 0.23628036242783165, "win_rate": 0.9666666666666667, "best": 2.7811158798283264, "worst": -0.312792511700468, "as_of": "2026-08-07"}, "buys": [{"who": "HOWARD RICHARD PAGE", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24699.5, "date": "2025-01-16", "score": 27.2, "ref_price": 5.06, "return": 0.7411067193675892}, {"who": "HOWARD RICHARD PAGE", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24799.5, "date": "2025-01-14", "score": 27.2, "ref_price": 5.0, "return": 0.7620000000000001}, {"who": "HOWARD RICHARD PAGE", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24134.5, "date": "2025-01-08", "score": 26.9, "ref_price": 4.95, "return": 0.7797979797979798}, {"who": "HOWARD RICHARD PAGE", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 22888.5, "date": "2025-01-07", "score": 26.7, "ref_price": 4.69, "return": 0.8784648187633262}, {"who": "HOWARD RICHARD PAGE", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 23849.999999999996, "date": "2025-01-06", "score": 27.0, "ref_price": 4.755, "return": 0.8527865404837015}, {"who": "Prue Nancy J F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10795.36, "date": "2022-07-01", "score": 25.0, "ref_price": 12.34, "return": -0.28606158833063206}, {"who": "Prue Nancy J F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1605.12, "date": "2022-06-23", "score": 15.3, "ref_price": 12.82, "return": -0.312792511700468}, {"who": "Prue Nancy J F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4165.0, "date": "2020-03-24", "score": 24.7, "ref_price": 2.33, "return": 2.7811158798283264}, {"who": "Haspel Ahron H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 51758.0, "date": "2020-03-05", "score": 45.7, "ref_price": 3.43, "return": 1.5685131195335278}, {"who": "Prue Nancy J F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 651.99696, "date": "2018-11-28", "score": 12.9, "ref_price": 6.5, "return": 0.35538461538461547}, {"who": "Prue Nancy J F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1962.5, "date": "2018-07-17", "score": 16.6, "ref_price": 7.83, "return": 0.12515964240102176}, {"who": "Prue Nancy J F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1962.5, "date": "2018-07-05", "score": 16.7, "ref_price": 7.75, "return": 0.13677419354838716}, {"who": "Prue Nancy J F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4000.0, "date": "2018-07-03", "score": 20.7, "ref_price": 8.03, "return": 0.09713574097135756}, {"who": "Prue Nancy J F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2017.5, "date": "2018-07-02", "score": 17.0, "ref_price": 8.05, "return": 0.09440993788819872}, {"who": "Prue Nancy J F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8175.0, "date": "2018-06-21", "score": 25.3, "ref_price": 8.15, "return": 0.08098159509202456}, {"who": "Prue Nancy J F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4389.0, "date": "2018-06-20", "score": 24.2, "ref_price": 8.02, "return": 0.09850374064837918}, {"who": "Prue Nancy J F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3907.7999999999997, "date": "2018-06-14", "score": 25.3, "ref_price": 8.39, "return": 0.05005959475566149}, {"who": "Prue Nancy J F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4230.0, "date": "2018-06-13", "score": 33.6, "ref_price": 8.44, "return": 0.043838862559241826}, {"who": "Prue Nancy J F", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4315.0, "date": "2018-06-08", "score": 18.7, "ref_price": 8.6272, "return": 0.021188798219584602}, {"who": "Haspel Ahron H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13400.0, "date": "2017-10-17", "score": 29.9, "ref_price": 6.7, "return": 0.3149253731343284}, {"who": "Haspel Ahron H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13600.0, "date": "2017-09-19", "score": 34.0, "ref_price": 6.8, "return": 0.29558823529411776}, {"who": "Haspel Ahron H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6463.0, "date": "2017-08-25", "score": 26.9, "ref_price": 6.566, "return": 0.3417605848309474}, {"who": "Haspel Ahron H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6600.0, "date": "2017-08-14", "score": 35.6, "ref_price": 6.59, "return": 0.33687405159332334}, {"who": "Haspel Ahron H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6750.0, "date": "2017-08-08", "score": 20.7, "ref_price": 6.72, "return": 0.3110119047619049}, {"who": "Wolf Rosalie Joyce", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 0.0, "date": "2017-05-31", "score": 10.0, "ref_price": 7.265, "return": 0.21266345492085353}, {"who": "Wolf Rosalie Joyce", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 42117.600000000006, "date": "2015-09-08", "score": 29.6, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "ADELMAN ROBERT P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15800.0, "date": "2014-11-18", "score": 26.8, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "EISENSTAT SAMUEL M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1975.0, "date": "2014-01-08", "score": 15.8, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "ADELMAN ROBERT P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19551.0, "date": "2014-01-06", "score": 27.7, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "EISENSTAT SAMUEL M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 22304.25, "date": "2013-09-10", "score": 27.3, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "EISENSTAT SAMUEL M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11574.25, "date": "2012-11-20", "score": 24.2, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "EISENSTAT SAMUEL M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12369.25, "date": "2012-11-15", "score": 24.6, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "EISENSTAT SAMUEL M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13990.0, "date": "2012-06-27", "score": 25.3, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "EISENSTAT SAMUEL M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14625.0, "date": "2011-10-04", "score": 25.6, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "Kobrin Lawrence A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6340.0, "date": "2011-09-07", "score": 22.9, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "Wolf Rosalie Joyce", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 30453.25, "date": "2011-02-17", "score": 29.5, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "ADELMAN ROBERT P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 0.0, "date": "2008-11-25", "score": 10.0, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "ADELMAN ROBERT P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17520.0, "date": "2008-11-25", "score": 26.8, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "ADELMAN ROBERT P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 0.0, "date": "2008-11-20", "score": 10.0, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "ADELMAN ROBERT P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11495.0, "date": "2008-11-20", "score": 24.3, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "EISENSTAT SAMUEL M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12349.0, "date": "2008-11-18", "score": 24.9, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "ADELMAN ROBERT P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 0.0, "date": "2008-11-04", "score": 10.0, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "ADELMAN ROBERT P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7997.5, "date": "2008-11-04", "score": 22.0, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "Wolf Rosalie Joyce", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 35650.0, "date": "2008-08-08", "score": 36.3, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "Kobrin Lawrence A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7084.999999999999, "date": "2008-08-08", "score": 23.9, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "Kobrin Lawrence A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7084.999999999999, "date": "2008-08-08", "score": 24.2, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "EISENSTAT SAMUEL M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17355.0, "date": "2008-02-11", "score": 26.7, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "Kobrin Lawrence A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3524.0, "date": "2007-11-09", "score": 19.5, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "Kobrin Lawrence A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14108.0, "date": "2007-08-24", "score": 34.2, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "Kobrin Lawrence A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7523.999999999999, "date": "2007-02-15", "score": 31.2, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "EISENSTAT SAMUEL M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18944.0, "date": "2006-11-06", "score": 26.6, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "EISENSTAT SAMUEL M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7680.0, "date": "2005-11-14", "score": 22.3, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "EISENSTAT SAMUEL M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5316.0, "date": "2005-11-10", "score": 20.4, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "EISENSTAT SAMUEL M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17670.0, "date": "2005-08-15", "score": 26.9, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "EISENSTAT SAMUEL M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10760.0, "date": "2005-05-13", "score": 24.8, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "VAN KIRK JOHN H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6630.0, "date": "2004-12-03", "score": 20.9, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "Wolf Rosalie Joyce", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 22400.0, "date": "2004-11-29", "score": 41.4, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "EISENSTAT SAMUEL M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4520.0, "date": "2004-11-18", "score": 20.0, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "VAN KIRK JOHN H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11625.0, "date": "2004-10-22", "score": 23.8, "ref_price": 8.01, "return": 0.09987515605493143}, {"who": "EISENSTAT SAMUEL M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 17664.0, "date": "2004-09-21", "score": 29.0, "ref_price": 8.01, "return": 0.09987515605493143}]}, "price_series": [{"date": "2016-08-03", "close": 8.01, "volume": 28080.0}, {"date": "2016-08-04", "close": 8.0915, "volume": 10946.0}, {"date": "2016-08-05", "close": 8.44, "volume": 16977.0}, {"date": "2016-08-08", "close": 8.47, "volume": 16530.0}, {"date": "2016-08-09", "close": 8.22, "volume": 10286.0}, {"date": "2016-08-10", "close": 8.0538, "volume": 21931.0}, {"date": "2016-08-11", "close": 8.47, "volume": 22608.0}, {"date": "2016-08-12", "close": 8.46, "volume": 23072.0}, {"date": "2016-08-15", "close": 8.54, "volume": 27270.0}, {"date": "2016-08-16", "close": 8.69, "volume": 25942.0}, {"date": "2016-08-17", "close": 8.44, "volume": 22044.0}, {"date": "2016-08-18", "close": 8.64, "volume": 14692.0}, {"date": "2016-08-19", "close": 8.63, "volume": 4384.0}, {"date": "2016-08-22", "close": 8.32, "volume": 10685.0}, {"date": "2016-08-23", "close": 8.22, "volume": 29092.0}, {"date": "2016-08-24", "close": 8.04, "volume": 12693.0}, {"date": "2016-08-25", "close": 7.88, "volume": 21462.0}, {"date": "2016-08-26", "close": 8.11, "volume": 17862.0}, {"date": "2016-08-29", "close": 8.06, "volume": 5858.0}, {"date": "2016-08-30", "close": 8.17, "volume": 19378.0}, {"date": "2016-08-31", "close": 8.03, "volume": 14697.0}, {"date": "2016-09-01", "close": 7.88, "volume": 23044.0}, {"date": "2016-09-02", "close": 8.1, "volume": 10500.0}, {"date": "2016-09-06", "close": 8.09, "volume": 25693.0}, {"date": "2016-09-07", "close": 8.03, "volume": 7676.0}, {"date": "2016-09-08", "close": 8.29, "volume": 8519.0}, {"date": "2016-09-09", "close": 7.91, "volume": 14423.0}, {"date": "2016-09-12", "close": 7.88, "volume": 13387.0}, {"date": "2016-09-13", "close": 7.81, "volume": 3487.0}, {"date": "2016-09-14", "close": 7.6, "volume": 23574.0}, {"date": "2016-09-15", "close": 7.739, "volume": 48243.0}, {"date": "2016-09-16", "close": 7.63, "volume": 10067.0}, {"date": "2016-09-19", "close": 7.45, "volume": 39061.0}, {"date": "2016-09-20", "close": 7.29, "volume": 31854.0}, {"date": "2016-09-21", "close": 7.519, "volume": 14542.0}, {"date": "2016-09-22", "close": 7.435, "volume": 15500.0}, {"date": "2016-09-23", "close": 7.1, "volume": 26625.0}, {"date": "2016-09-26", "close": 7.15, "volume": 20476.0}, {"date": "2016-09-27", "close": 6.99, "volume": 26090.0}, {"date": "2016-09-28", "close": 6.99, "volume": 40889.0}, {"date": "2016-09-29", "close": 7.48, "volume": 33502.0}, {"date": "2016-09-30", "close": 7.69, "volume": 48734.0}, {"date": "2016-10-03", "close": 7.72, "volume": 8362.0}, {"date": "2016-10-04", "close": 7.57, "volume": 17828.0}, {"date": "2016-10-05", "close": 7.72, "volume": 8029.0}, {"date": "2016-10-06", "close": 7.5001, "volume": 13539.0}, {"date": "2016-10-07", "close": 7.53, "volume": 15871.0}, {"date": "2016-10-10", "close": 7.86, "volume": 10437.0}, {"date": "2016-10-11", "close": 7.61, "volume": 53035.0}, {"date": "2016-10-12", "close": 7.7501, "volume": 18621.0}, {"date": "2016-10-13", "close": 7.78, "volume": 7315.0}, {"date": "2016-10-14", "close": 7.74, "volume": 10993.0}, {"date": "2016-10-17", "close": 7.6, "volume": 8593.0}, {"date": "2016-10-18", "close": 7.42, "volume": 4412.0}, {"date": "2016-10-19", "close": 7.41, "volume": 27870.0}, {"date": "2016-10-20", "close": 7.42, "volume": 13659.0}, {"date": "2016-10-21", "close": 7.78, "volume": 8460.0}, {"date": "2016-10-24", "close": 7.32, "volume": 19770.0}, {"date": "2016-10-25", "close": 7.6, "volume": 7894.0}, {"date": "2016-10-26", "close": 7.44, "volume": 9748.0}, {"date": "2016-10-27", "close": 7.49, "volume": 8186.0}, {"date": "2016-10-28", "close": 7.44, "volume": 7004.0}, {"date": "2016-10-31", "close": 7.754, "volume": 15424.0}, {"date": "2016-11-01", "close": 7.47, "volume": 9093.0}, {"date": "2016-11-02", "close": 7.67, "volume": 9164.0}, {"date": "2016-11-03", "close": 7.61, "volume": 17093.0}, {"date": "2016-11-04", "close": 7.6, "volume": 23588.0}, {"date": "2016-11-07", "close": 7.56, "volume": 3725.0}, {"date": "2016-11-08", "close": 7.58, "volume": 10392.0}, {"date": "2016-11-09", "close": 7.49, "volume": 28556.0}, {"date": "2016-11-10", "close": 7.45, "volume": 10859.0}, {"date": "2016-11-11", "close": 7.3825, "volume": 16794.0}, {"date": "2016-11-14", "close": 7.05, "volume": 21474.0}, {"date": "2016-11-15", "close": 7.26, "volume": 15367.0}, {"date": "2016-11-16", "close": 7.19, "volume": 9878.0}, {"date": "2016-11-17", "close": 7.24, "volume": 10417.0}, {"date": "2016-11-18", "close": 7.1223, "volume": 13139.0}, {"date": "2016-11-21", "close": 7.585, "volume": 62566.0}, {"date": "2016-11-22", "close": 7.2899, "volume": 35013.0}, {"date": "2016-11-23", "close": 7.19, "volume": 23479.0}, {"date": "2016-11-25", "close": 7.12, "volume": 8083.0}, {"date": "2016-11-28", "close": 7.09, "volume": 47198.0}, {"date": "2016-11-29", "close": 6.9, "volume": 15963.0}, {"date": "2016-11-30", "close": 6.79, "volume": 28121.0}, {"date": "2016-12-01", "close": 6.55, "volume": 47333.0}, {"date": "2016-12-02", "close": 6.24, "volume": 66852.0}, {"date": "2016-12-05", "close": 6.75, "volume": 49587.0}, {"date": "2016-12-06", "close": 6.41, "volume": 27028.0}, {"date": "2016-12-07", "close": 6.419, "volume": 32525.0}, {"date": "2016-12-08", "close": 6.4058, "volume": 21465.0}, {"date": "2016-12-09", "close": 6.71, "volume": 50953.0}, {"date": "2016-12-12", "close": 6.58, "volume": 91931.0}, {"date": "2016-12-13", "close": 6.39, "volume": 40314.0}, {"date": "2016-12-14", "close": 6.39, "volume": 30374.0}, {"date": "2016-12-15", "close": 6.55, "volume": 30261.0}, {"date": "2016-12-16", "close": 6.6843, "volume": 24989.0}, {"date": "2016-12-19", "close": 6.7792, "volume": 28618.0}, {"date": "2016-12-20", "close": 6.71, "volume": 33362.0}, {"date": "2016-12-21", "close": 6.61, "volume": 14333.0}, {"date": "2016-12-22", "close": 6.61, "volume": 24447.0}, {"date": "2016-12-23", "close": 6.51, "volume": 22773.0}, {"date": "2016-12-27", "close": 6.7, "volume": 38803.0}, {"date": "2016-12-28", "close": 6.5, "volume": 29304.0}, {"date": "2016-12-29", "close": 6.42, "volume": 44553.0}, {"date": "2016-12-30", "close": 6.6, "volume": 51794.0}, {"date": "2017-01-03", "close": 6.6, "volume": 7642.0}, {"date": "2017-01-04", "close": 6.7, "volume": 10773.0}, {"date": "2017-01-05", "close": 7.04, "volume": 32860.0}, {"date": "2017-01-06", "close": 7.1, "volume": 20941.0}, {"date": "2017-01-09", "close": 6.97, "volume": 39397.0}, {"date": "2017-01-10", "close": 6.96, "volume": 17188.0}, {"date": "2017-01-11", "close": 7.02, "volume": 14577.0}, {"date": "2017-01-12", "close": 7.01, "volume": 7970.0}, {"date": "2017-01-13", "close": 7.18, "volume": 10842.0}, {"date": "2017-01-17", "close": 7.05, "volume": 22658.0}, {"date": "2017-01-18", "close": 7.12, "volume": 15296.0}, {"date": "2017-01-19", "close": 6.98, "volume": 16944.0}, {"date": "2017-01-20", "close": 6.98, "volume": 14426.0}, {"date": "2017-01-23", "close": 6.98, "volume": 12381.0}, {"date": "2017-01-24", "close": 6.97, "volume": 16409.0}, {"date": "2017-01-25", "close": 6.91, "volume": 14746.0}, {"date": "2017-01-26", "close": 6.96, "volume": 19226.0}, {"date": "2017-01-27", "close": 6.9, "volume": 10893.0}, {"date": "2017-01-30", "close": 6.89, "volume": 22895.0}, {"date": "2017-01-31", "close": 6.89, "volume": 27915.0}, {"date": "2017-02-01", "close": 7.03, "volume": 60883.0}, {"date": "2017-02-02", "close": 7.03, "volume": 59871.0}, {"date": "2017-02-03", "close": 7.29, "volume": 32488.0}, {"date": "2017-02-06", "close": 7.89, "volume": 106923.0}, {"date": "2017-02-07", "close": 7.8945, "volume": 23025.0}, {"date": "2017-02-08", "close": 7.75, "volume": 23811.0}, {"date": "2017-02-09", "close": 8.11, "volume": 62222.0}, {"date": "2017-02-10", "close": 7.99, "volume": 53206.0}, {"date": "2017-02-13", "close": 7.94, "volume": 20516.0}, {"date": "2017-02-14", "close": 7.85, "volume": 23093.0}, {"date": "2017-02-15", "close": 7.67, "volume": 35637.0}, {"date": "2017-02-16", "close": 7.77, "volume": 28159.0}, {"date": "2017-02-17", "close": 7.65, "volume": 12588.0}, {"date": "2017-02-21", "close": 7.7, "volume": 17016.0}, {"date": "2017-02-22", "close": 7.69, "volume": 15284.0}, {"date": "2017-02-23", "close": 7.69, "volume": 31231.0}, {"date": "2017-02-24", "close": 7.6, "volume": 17595.0}, {"date": "2017-02-27", "close": 7.43, "volume": 21610.0}, {"date": "2017-02-28", "close": 7.48, "volume": 14212.0}, {"date": "2017-03-01", "close": 7.4515, "volume": 13667.0}, {"date": "2017-03-02", "close": 7.47, "volume": 20866.0}, {"date": "2017-03-03", "close": 7.32, "volume": 18874.0}, {"date": "2017-03-06", "close": 7.46, "volume": 12858.0}, {"date": "2017-03-07", "close": 7.37, "volume": 12620.0}, {"date": "2017-03-08", "close": 7.16, "volume": 13240.0}, {"date": "2017-03-09", "close": 7.19, "volume": 36503.0}, {"date": "2017-03-10", "close": 7.11, "volume": 6076.0}, {"date": "2017-03-13", "close": 7.11, "volume": 13717.0}, {"date": "2017-03-14", "close": 7.05, "volume": 8577.0}, {"date": "2017-03-15", "close": 7.04, "volume": 16429.0}, {"date": "2017-03-16", "close": 7.11, "volume": 15571.0}, {"date": "2017-03-17", "close": 7.2856, "volume": 10715.0}, {"date": "2017-03-20", "close": 7.21, "volume": 3347.0}, {"date": "2017-03-21", "close": 7.06, "volume": 24989.0}, {"date": "2017-03-22", "close": 7.16, "volume": 11013.0}, {"date": "2017-03-23", "close": 7.21, "volume": 10387.0}, {"date": "2017-03-24", "close": 7.22, "volume": 6886.0}, {"date": "2017-03-27", "close": 7.14, "volume": 13290.0}, {"date": "2017-03-28", "close": 7.13, "volume": 7994.0}, {"date": "2017-03-29", "close": 7.1, "volume": 5652.0}, {"date": "2017-03-30", "close": 7.16, "volume": 8702.0}, {"date": "2017-03-31", "close": 7.22, "volume": 7439.0}, {"date": "2017-04-03", "close": 7.18, "volume": 11774.0}, {"date": "2017-04-04", "close": 7.15, "volume": 16651.0}, {"date": "2017-04-05", "close": 7.16, "volume": 35587.0}, {"date": "2017-04-06", "close": 7.53, "volume": 22106.0}, {"date": "2017-04-07", "close": 7.4188, "volume": 6713.0}, {"date": "2017-04-10", "close": 7.4592, "volume": 9140.0}, {"date": "2017-04-11", "close": 7.3714, "volume": 11089.0}, {"date": "2017-04-12", "close": 7.3, "volume": 16253.0}, {"date": "2017-04-13", "close": 7.47, "volume": 10935.0}, {"date": "2017-04-17", "close": 7.12, "volume": 35658.0}, {"date": "2017-04-18", "close": 7.21, "volume": 5350.0}, {"date": "2017-04-19", "close": 7.2, "volume": 6854.0}, {"date": "2017-04-20", "close": 7.32, "volume": 10619.0}, {"date": "2017-04-21", "close": 7.15, "volume": 28899.0}, {"date": "2017-04-24", "close": 7.17, "volume": 10666.0}, {"date": "2017-04-25", "close": 7.31, "volume": 5653.0}, {"date": "2017-04-26", "close": 7.3919, "volume": 8278.0}, {"date": "2017-04-27", "close": 7.15, "volume": 21680.0}, {"date": "2017-04-28", "close": 7.11, "volume": 30471.0}, {"date": "2017-05-01", "close": 7.31, "volume": 49549.0}, {"date": "2017-05-02", "close": 7.31, "volume": 15729.0}, {"date": "2017-05-03", "close": 7.3172, "volume": 45751.0}, {"date": "2017-05-04", "close": 7.17, "volume": 14956.0}, {"date": "2017-05-05", "close": 7.3, "volume": 28265.0}, {"date": "2017-05-08", "close": 7.12, "volume": 22831.0}, {"date": "2017-05-09", "close": 7.33, "volume": 22980.0}, {"date": "2017-05-10", "close": 7.69, "volume": 72609.0}, {"date": "2017-05-11", "close": 7.6362, "volume": 21526.0}, {"date": "2017-05-12", "close": 7.548, "volume": 13789.0}, {"date": "2017-05-15", "close": 7.57, "volume": 21967.0}, {"date": "2017-05-16", "close": 7.5385, "volume": 49715.0}, {"date": "2017-05-17", "close": 7.26, "volume": 29121.0}, {"date": "2017-05-18", "close": 7.25, "volume": 44221.0}, {"date": "2017-05-19", "close": 7.26, "volume": 26093.0}, {"date": "2017-05-22", "close": 7.2683, "volume": 10014.0}, {"date": "2017-05-23", "close": 7.2, "volume": 23585.0}, {"date": "2017-05-24", "close": 7.11, "volume": 46158.0}, {"date": "2017-05-25", "close": 7.12, "volume": 18711.0}, {"date": "2017-05-26", "close": 7.22, "volume": 34608.0}, {"date": "2017-05-30", "close": 7.23, "volume": 45968.0}, {"date": "2017-05-31", "close": 7.265, "volume": 42475.0}, {"date": "2017-06-01", "close": 7.23, "volume": 13963.0}, {"date": "2017-06-02", "close": 7.11, "volume": 59961.0}, {"date": "2017-06-05", "close": 6.96, "volume": 37417.0}, {"date": "2017-06-06", "close": 6.9, "volume": 28557.0}, {"date": "2017-06-07", "close": 6.765, "volume": 74802.0}, {"date": "2017-06-08", "close": 6.94, "volume": 34009.0}, {"date": "2017-06-09", "close": 6.97, "volume": 34776.0}, {"date": "2017-06-12", "close": 6.93, "volume": 16632.0}, {"date": "2017-06-13", "close": 6.91, "volume": 8511.0}, {"date": "2017-06-14", "close": 6.8, "volume": 12513.0}, {"date": "2017-06-15", "close": 6.7, "volume": 7923.0}, {"date": "2017-06-16", "close": 6.66, "volume": 12438.0}, {"date": "2017-06-19", "close": 6.52, "volume": 43954.0}, {"date": "2017-06-20", "close": 6.42, "volume": 48462.0}, {"date": "2017-06-21", "close": 6.415, "volume": 15681.0}, {"date": "2017-06-22", "close": 6.55, "volume": 16006.0}, {"date": "2017-06-23", "close": 6.5205, "volume": 9180.0}, {"date": "2017-06-26", "close": 6.46, "volume": 9909.0}, {"date": "2017-06-27", "close": 6.58, "volume": 60295.0}, {"date": "2017-06-28", "close": 6.55, "volume": 36931.0}, {"date": "2017-06-29", "close": 6.72, "volume": 24140.0}, {"date": "2017-06-30", "close": 6.76, "volume": 20208.0}, {"date": "2017-07-03", "close": 6.58, "volume": 13087.0}, {"date": "2017-07-05", "close": 6.44, "volume": 21404.0}, {"date": "2017-07-06", "close": 6.4, "volume": 24916.0}, {"date": "2017-07-07", "close": 6.58, "volume": 21430.0}, {"date": "2017-07-10", "close": 6.325, "volume": 28205.0}, {"date": "2017-07-11", "close": 6.35, "volume": 14602.0}, {"date": "2017-07-12", "close": 6.4, "volume": 16590.0}, {"date": "2017-07-13", "close": 6.3, "volume": 16283.0}, {"date": "2017-07-14", "close": 6.43, "volume": 5338.0}, {"date": "2017-07-17", "close": 6.31, "volume": 27979.0}, {"date": "2017-07-18", "close": 6.271, "volume": 34807.0}, {"date": "2017-07-19", "close": 6.22, "volume": 12828.0}, {"date": "2017-07-20", "close": 6.16, "volume": 19447.0}, {"date": "2017-07-21", "close": 6.2721, "volume": 9464.0}, {"date": "2017-07-24", "close": 6.11, "volume": 14415.0}, {"date": "2017-07-25", "close": 6.24, "volume": 10404.0}, {"date": "2017-07-26", "close": 6.2, "volume": 8831.0}, {"date": "2017-07-27", "close": 6.1526, "volume": 5728.0}, {"date": "2017-07-28", "close": 6.19, "volume": 11357.0}, {"date": "2017-07-31", "close": 6.14, "volume": 20849.0}, {"date": "2017-08-01", "close": 6.49, "volume": 35418.0}, {"date": "2017-08-02", "close": 6.58, "volume": 20749.0}, {"date": "2017-08-03", "close": 6.61, "volume": 24863.0}, {"date": "2017-08-04", "close": 6.66, "volume": 21005.0}, {"date": "2017-08-07", "close": 6.74, "volume": 27118.0}, {"date": "2017-08-08", "close": 6.72, "volume": 26927.0}, {"date": "2017-08-09", "close": 6.6, "volume": 20255.0}, {"date": "2017-08-10", "close": 6.511, "volume": 4530.0}, {"date": "2017-08-11", "close": 6.5, "volume": 4741.0}, {"date": "2017-08-14", "close": 6.59, "volume": 17786.0}, {"date": "2017-08-15", "close": 6.6701, "volume": 29405.0}, {"date": "2017-08-16", "close": 6.5, "volume": 42487.0}, {"date": "2017-08-17", "close": 6.53, "volume": 9641.0}, {"date": "2017-08-18", "close": 6.45, "volume": 28252.0}, {"date": "2017-08-21", "close": 6.32, "volume": 48199.0}, {"date": "2017-08-22", "close": 6.19, "volume": 13498.0}, {"date": "2017-08-23", "close": 6.23, "volume": 10934.0}, {"date": "2017-08-24", "close": 6.3, "volume": 19701.0}, {"date": "2017-08-25", "close": 6.566, "volume": 15972.0}, {"date": "2017-08-28", "close": 6.45, "volume": 10107.0}, {"date": "2017-08-29", "close": 6.49, "volume": 7491.0}, {"date": "2017-08-30", "close": 6.42, "volume": 25752.0}, {"date": "2017-08-31", "close": 6.59, "volume": 33394.0}, {"date": "2017-09-01", "close": 6.6178, "volume": 5788.0}, {"date": "2017-09-05", "close": 6.5, "volume": 31286.0}, {"date": "2017-09-06", "close": 6.36, "volume": 20324.0}, {"date": "2017-09-07", "close": 6.49, "volume": 26536.0}, {"date": "2017-09-08", "close": 6.59, "volume": 6340.0}, {"date": "2017-09-11", "close": 6.6415, "volume": 8811.0}, {"date": "2017-09-12", "close": 6.52, "volume": 5194.0}, {"date": "2017-09-13", "close": 6.51, "volume": 5734.0}, {"date": "2017-09-14", "close": 6.58, "volume": 27217.0}, {"date": "2017-09-15", "close": 6.77, "volume": 20217.0}, {"date": "2017-09-18", "close": 6.8, "volume": 27207.0}, {"date": "2017-09-19", "close": 6.8, "volume": 14594.0}, {"date": "2017-09-20", "close": 6.87, "volume": 16788.0}, {"date": "2017-09-21", "close": 6.75, "volume": 7609.0}, {"date": "2017-09-22", "close": 6.53, "volume": 21666.0}, {"date": "2017-09-25", "close": 6.87, "volume": 9693.0}, {"date": "2017-09-26", "close": 6.86, "volume": 7956.0}, {"date": "2017-09-27", "close": 6.9, "volume": 25507.0}, {"date": "2017-09-28", "close": 6.94, "volume": 10642.0}, {"date": "2017-09-29", "close": 6.9525, "volume": 11989.0}, {"date": "2017-10-02", "close": 6.99, "volume": 31671.0}, {"date": "2017-10-03", "close": 6.91, "volume": 13145.0}, {"date": "2017-10-04", "close": 6.87, "volume": 14437.0}, {"date": "2017-10-05", "close": 6.88, "volume": 17351.0}, {"date": "2017-10-06", "close": 6.9099, "volume": 22903.0}, {"date": "2017-10-09", "close": 6.92, "volume": 13467.0}, {"date": "2017-10-10", "close": 6.8994, "volume": 8943.0}, {"date": "2017-10-11", "close": 6.94, "volume": 24927.0}, {"date": "2017-10-12", "close": 6.8, "volume": 10647.0}, {"date": "2017-10-13", "close": 6.82, "volume": 17232.0}, {"date": "2017-10-16", "close": 6.64, "volume": 11517.0}, {"date": "2017-10-17", "close": 6.7, "volume": 27415.0}, {"date": "2017-10-18", "close": 6.55, "volume": 10113.0}, {"date": "2017-10-19", "close": 6.4622, "volume": 18194.0}, {"date": "2017-10-20", "close": 6.5109, "volume": 11523.0}, {"date": "2017-10-23", "close": 6.41, "volume": 24848.0}, {"date": "2017-10-24", "close": 6.4, "volume": 28811.0}, {"date": "2017-10-25", "close": 6.26, "volume": 23941.0}, {"date": "2017-10-26", "close": 6.48, "volume": 17362.0}, {"date": "2017-10-27", "close": 6.5, "volume": 16697.0}, {"date": "2017-10-30", "close": 6.34, "volume": 8487.0}, {"date": "2017-10-31", "close": 6.66, "volume": 26882.0}, {"date": "2017-11-01", "close": 6.545, "volume": 64000.0}, {"date": "2017-11-02", "close": 6.69, "volume": 31711.0}, {"date": "2017-11-03", "close": 6.6006, "volume": 17015.0}, {"date": "2017-11-06", "close": 6.71, "volume": 56834.0}, {"date": "2017-11-07", "close": 6.81, "volume": 57423.0}, {"date": "2017-11-08", "close": 6.83, "volume": 21168.0}, {"date": "2017-11-09", "close": 7.15, "volume": 54059.0}, {"date": "2017-11-10", "close": 7.17, "volume": 85134.0}, {"date": "2017-11-13", "close": 7.21, "volume": 62714.0}, {"date": "2017-11-14", "close": 7.16, "volume": 58716.0}, {"date": "2017-11-15", "close": 7.309, "volume": 28277.0}, {"date": "2017-11-16", "close": 6.84, "volume": 60517.0}, {"date": "2017-11-17", "close": 6.88, "volume": 33954.0}, {"date": "2017-11-20", "close": 6.98, "volume": 25774.0}, {"date": "2017-11-21", "close": 6.76, "volume": 36913.0}, {"date": "2017-11-22", "close": 6.72, "volume": 31504.0}, {"date": "2017-11-24", "close": 6.56, "volume": 12425.0}, {"date": "2017-11-27", "close": 6.83, "volume": 27371.0}, {"date": "2017-11-28", "close": 6.81, "volume": 41365.0}, {"date": "2017-11-29", "close": 6.78, "volume": 20947.0}, {"date": "2017-11-30", "close": 6.9199, "volume": 29251.0}, {"date": "2017-12-01", "close": 6.76, "volume": 33332.0}, {"date": "2017-12-04", "close": 6.88, "volume": 40510.0}, {"date": "2017-12-05", "close": 6.63, "volume": 33291.0}, {"date": "2017-12-06", "close": 6.56, "volume": 14994.0}, {"date": "2017-12-07", "close": 6.51, "volume": 33803.0}, {"date": "2017-12-08", "close": 6.63, "volume": 15713.0}, {"date": "2017-12-11", "close": 6.56, "volume": 23419.0}, {"date": "2017-12-12", "close": 6.68, "volume": 26469.0}, {"date": "2017-12-13", "close": 6.629, "volume": 25443.0}, {"date": "2017-12-14", "close": 6.507, "volume": 26731.0}, {"date": "2017-12-15", "close": 6.5, "volume": 42573.0}, {"date": "2017-12-18", "close": 6.36, "volume": 51443.0}, {"date": "2017-12-19", "close": 6.384, "volume": 36197.0}, {"date": "2017-12-20", "close": 6.4, "volume": 50457.0}, {"date": "2017-12-21", "close": 6.41, "volume": 53599.0}, {"date": "2017-12-22", "close": 6.35, "volume": 63221.0}, {"date": "2017-12-26", "close": 6.48, "volume": 43189.0}, {"date": "2017-12-27", "close": 6.4217, "volume": 37891.0}, {"date": "2017-12-28", "close": 6.52, "volume": 50311.0}, {"date": "2017-12-29", "close": 6.96, "volume": 189198.0}, {"date": "2018-01-02", "close": 7.07, "volume": 67849.0}, {"date": "2018-01-03", "close": 7.45, "volume": 92726.0}, {"date": "2018-01-04", "close": 8.1, "volume": 98856.0}, {"date": "2018-01-05", "close": 8.67, "volume": 188665.0}, {"date": "2018-01-08", "close": 8.84, "volume": 143075.0}, {"date": "2018-01-09", "close": 8.78, "volume": 183459.0}, {"date": "2018-01-10", "close": 8.66, "volume": 96237.0}, {"date": "2018-01-11", "close": 8.9, "volume": 49737.0}, {"date": "2018-01-12", "close": 9.03, "volume": 41954.0}, {"date": "2018-01-16", "close": 8.91, "volume": 76058.0}, {"date": "2018-01-17", "close": 8.91, "volume": 43291.0}, {"date": "2018-01-18", "close": 8.87, "volume": 31517.0}, {"date": "2018-01-19", "close": 8.93, "volume": 18180.0}, {"date": "2018-01-22", "close": 8.89, "volume": 21685.0}, {"date": "2018-01-23", "close": 8.84, "volume": 69850.0}, {"date": "2018-01-24", "close": 8.66, "volume": 40118.0}, {"date": "2018-01-25", "close": 8.57, "volume": 52849.0}, {"date": "2018-01-26", "close": 8.6, "volume": 29854.0}, {"date": "2018-01-29", "close": 8.62, "volume": 26278.0}, {"date": "2018-01-30", "close": 8.53, "volume": 26226.0}, {"date": "2018-01-31", "close": 8.56, "volume": 17764.0}, {"date": "2018-02-01", "close": 8.6, "volume": 28624.0}, {"date": "2018-02-02", "close": 8.57, "volume": 34093.0}, {"date": "2018-02-05", "close": 8.0, "volume": 57931.0}, {"date": "2018-02-06", "close": 8.16, "volume": 53118.0}, {"date": "2018-02-07", "close": 8.29, "volume": 23711.0}, {"date": "2018-02-08", "close": 8.43, "volume": 34427.0}, {"date": "2018-02-09", "close": 8.31, "volume": 18314.0}, {"date": "2018-02-12", "close": 8.24, "volume": 23673.0}, {"date": "2018-02-13", "close": 8.12, "volume": 51516.0}, {"date": "2018-02-14", "close": 8.18, "volume": 16958.0}, {"date": "2018-02-15", "close": 8.09, "volume": 18273.0}, {"date": "2018-02-16", "close": 8.2981, "volume": 14389.0}, {"date": "2018-02-20", "close": 8.25, "volume": 24200.0}, {"date": "2018-02-21", "close": 8.2, "volume": 15550.0}, {"date": "2018-02-22", "close": 8.0, "volume": 14332.0}, {"date": "2018-02-23", "close": 8.24, "volume": 16478.0}, {"date": "2018-02-26", "close": 8.21, "volume": 12448.0}, {"date": "2018-02-27", "close": 8.34, "volume": 19171.0}, {"date": "2018-02-28", "close": 8.25, "volume": 25347.0}, {"date": "2018-03-01", "close": 8.17, "volume": 15914.0}, {"date": "2018-03-02", "close": 8.38, "volume": 16607.0}, {"date": "2018-03-05", "close": 8.4509, "volume": 13664.0}, {"date": "2018-03-06", "close": 8.52, "volume": 15769.0}, {"date": "2018-03-07", "close": 8.52, "volume": 7028.0}, {"date": "2018-03-08", "close": 8.5, "volume": 7810.0}, {"date": "2018-03-09", "close": 8.62, "volume": 5929.0}, {"date": "2018-03-12", "close": 8.66, "volume": 39754.0}, {"date": "2018-03-13", "close": 8.4, "volume": 16103.0}, {"date": "2018-03-14", "close": 8.42, "volume": 9798.0}, {"date": "2018-03-15", "close": 8.35, "volume": 10412.0}, {"date": "2018-03-16", "close": 8.4, "volume": 9762.0}, {"date": "2018-03-19", "close": 8.43, "volume": 25353.0}, {"date": "2018-03-20", "close": 8.54, "volume": 31142.0}, {"date": "2018-03-21", "close": 8.491, "volume": 6909.0}, {"date": "2018-03-22", "close": 8.41, "volume": 4959.0}, {"date": "2018-03-23", "close": 8.39, "volume": 10529.0}, {"date": "2018-03-26", "close": 8.31, "volume": 20310.0}, {"date": "2018-03-27", "close": 8.22, "volume": 19569.0}, {"date": "2018-03-28", "close": 8.3, "volume": 11008.0}, {"date": "2018-03-29", "close": 8.2761, "volume": 18705.0}, {"date": "2018-04-02", "close": 8.59, "volume": 21242.0}, {"date": "2018-04-03", "close": 8.49, "volume": 34445.0}, {"date": "2018-04-04", "close": 8.49, "volume": 18811.0}, {"date": "2018-04-05", "close": 8.33, "volume": 15455.0}, {"date": "2018-04-06", "close": 8.1, "volume": 26835.0}, {"date": "2018-04-09", "close": 8.48, "volume": 20705.0}, {"date": "2018-04-10", "close": 8.42, "volume": 25672.0}, {"date": "2018-04-11", "close": 8.55, "volume": 24666.0}, {"date": "2018-04-12", "close": 8.49, "volume": 10225.0}, {"date": "2018-04-13", "close": 8.6, "volume": 14343.0}, {"date": "2018-04-16", "close": 8.48, "volume": 15543.0}, {"date": "2018-04-17", "close": 8.7496, "volume": 22486.0}, {"date": "2018-04-18", "close": 8.9299, "volume": 11890.0}, {"date": "2018-04-19", "close": 8.87, "volume": 22653.0}, {"date": "2018-04-20", "close": 8.5, "volume": 22043.0}, {"date": "2018-04-23", "close": 8.67, "volume": 7484.0}, {"date": "2018-04-24", "close": 8.53, "volume": 5096.0}, {"date": "2018-04-25", "close": 8.75, "volume": 13039.0}, {"date": "2018-04-26", "close": 8.6, "volume": 21761.0}, {"date": "2018-04-27", "close": 8.691, "volume": 6248.0}, {"date": "2018-04-30", "close": 8.72, "volume": 11151.0}, {"date": "2018-05-01", "close": 8.55, "volume": 60156.0}, {"date": "2018-05-02", "close": 8.62, "volume": 26376.0}, {"date": "2018-05-03", "close": 8.7, "volume": 15945.0}, {"date": "2018-05-04", "close": 8.61, "volume": 11440.0}, {"date": "2018-05-07", "close": 8.77, "volume": 26092.0}, {"date": "2018-05-08", "close": 9.0569, "volume": 60963.0}, {"date": "2018-05-09", "close": 8.995, "volume": 33176.0}, {"date": "2018-05-10", "close": 9.05, "volume": 11017.0}, {"date": "2018-05-11", "close": 8.96, "volume": 7073.0}, {"date": "2018-05-14", "close": 9.16, "volume": 21598.0}, {"date": "2018-05-15", "close": 8.81, "volume": 27549.0}, {"date": "2018-05-16", "close": 9.3826, "volume": 73855.0}, {"date": "2018-05-17", "close": 8.9011, "volume": 27669.0}, {"date": "2018-05-18", "close": 8.7, "volume": 19253.0}, {"date": "2018-05-21", "close": 9.0, "volume": 25475.0}, {"date": "2018-05-22", "close": 8.93, "volume": 22267.0}, {"date": "2018-05-23", "close": 8.8, "volume": 6843.0}, {"date": "2018-05-24", "close": 8.86, "volume": 7143.0}, {"date": "2018-05-25", "close": 8.81, "volume": 17638.0}, {"date": "2018-05-29", "close": 8.7, "volume": 27300.0}, {"date": "2018-05-30", "close": 8.93, "volume": 6932.0}, {"date": "2018-05-31", "close": 8.63, "volume": 33820.0}, {"date": "2018-06-01", "close": 8.65, "volume": 10426.0}, {"date": "2018-06-04", "close": 8.56, "volume": 15764.0}, {"date": "2018-06-05", "close": 8.6, "volume": 23775.0}, {"date": "2018-06-06", "close": 8.6, "volume": 9238.0}, {"date": "2018-06-07", "close": 8.6154, "volume": 7236.0}, {"date": "2018-06-08", "close": 8.6272, "volume": 18698.0}, {"date": "2018-06-11", "close": 8.6899, "volume": 6155.0}, {"date": "2018-06-12", "close": 8.49, "volume": 9420.0}, {"date": "2018-06-13", "close": 8.44, "volume": 16130.0}, {"date": "2018-06-14", "close": 8.39, "volume": 20620.0}, {"date": "2018-06-15", "close": 8.33, "volume": 38195.0}, {"date": "2018-06-18", "close": 8.23, "volume": 15230.0}, {"date": "2018-06-19", "close": 8.1532, "volume": 9171.0}, {"date": "2018-06-20", "close": 8.02, "volume": 15777.0}, {"date": "2018-06-21", "close": 8.15, "volume": 11984.0}, {"date": "2018-06-22", "close": 8.13, "volume": 7408.0}, {"date": "2018-06-25", "close": 8.27, "volume": 12528.0}, {"date": "2018-06-26", "close": 8.1904, "volume": 5147.0}, {"date": "2018-06-27", "close": 8.16, "volume": 12557.0}, {"date": "2018-06-28", "close": 8.11, "volume": 12575.0}, {"date": "2018-06-29", "close": 8.09, "volume": 11389.0}, {"date": "2018-07-02", "close": 8.05, "volume": 11320.0}, {"date": "2018-07-03", "close": 8.03, "volume": 48505.0}, {"date": "2018-07-05", "close": 7.75, "volume": 26608.0}, {"date": "2018-07-06", "close": 7.95, "volume": 12986.0}, {"date": "2018-07-09", "close": 7.98, "volume": 13212.0}, {"date": "2018-07-10", "close": 8.06, "volume": 17961.0}, {"date": "2018-07-11", "close": 7.82, "volume": 20907.0}, {"date": "2018-07-12", "close": 8.0102, "volume": 4991.0}, {"date": "2018-07-13", "close": 7.88, "volume": 6062.0}, {"date": "2018-07-16", "close": 7.92, "volume": 11969.0}, {"date": "2018-07-17", "close": 7.83, "volume": 30660.0}, {"date": "2018-07-18", "close": 7.85, "volume": 13562.0}, {"date": "2018-07-19", "close": 7.88, "volume": 7644.0}, {"date": "2018-07-20", "close": 7.89, "volume": 23112.0}, {"date": "2018-07-23", "close": 7.95, "volume": 5866.0}, {"date": "2018-07-24", "close": 8.14, "volume": 15890.0}, {"date": "2018-07-25", "close": 8.13, "volume": 8828.0}, {"date": "2018-07-26", "close": 8.1, "volume": 10117.0}, {"date": "2018-07-27", "close": 7.94, "volume": 16985.0}, {"date": "2018-07-30", "close": 7.94, "volume": 8645.0}, {"date": "2018-07-31", "close": 8.02, "volume": 12804.0}, {"date": "2018-08-01", "close": 7.9, "volume": 10431.0}, {"date": "2018-08-02", "close": 8.0, "volume": 6278.0}, {"date": "2018-08-03", "close": 8.09, "volume": 20332.0}, {"date": "2018-08-06", "close": 8.195, "volume": 20642.0}, {"date": "2018-08-07", "close": 8.2652, "volume": 5870.0}, {"date": "2018-08-08", "close": 8.2824, "volume": 12993.0}, {"date": "2018-08-09", "close": 8.44, "volume": 8227.0}, {"date": "2018-08-10", "close": 8.0, "volume": 26413.0}, {"date": "2018-08-13", "close": 8.16, "volume": 11321.0}, {"date": "2018-08-14", "close": 8.26, "volume": 12462.0}, {"date": "2018-08-15", "close": 8.17, "volume": 26269.0}, {"date": "2018-08-16", "close": 8.0, "volume": 30724.0}, {"date": "2018-08-17", "close": 7.87, "volume": 9431.0}, {"date": "2018-08-20", "close": 7.77, "volume": 21133.0}, {"date": "2018-08-21", "close": 7.85, "volume": 16200.0}, {"date": "2018-08-22", "close": 7.88, "volume": 3355.0}, {"date": "2018-08-23", "close": 7.75, "volume": 13581.0}, {"date": "2018-08-24", "close": 7.8, "volume": 14181.0}, {"date": "2018-08-27", "close": 8.0, "volume": 29312.0}, {"date": "2018-08-28", "close": 8.1, "volume": 12060.0}, {"date": "2018-08-29", "close": 8.15, "volume": 12655.0}, {"date": "2018-08-30", "close": 8.07, "volume": 29088.0}, {"date": "2018-08-31", "close": 8.1, "volume": 7765.0}, {"date": "2018-09-04", "close": 8.0907, "volume": 5045.0}, {"date": "2018-09-05", "close": 7.8572, "volume": 2491.0}, {"date": "2018-09-06", "close": 8.0, "volume": 6528.0}, {"date": "2018-09-07", "close": 7.95, "volume": 5632.0}, {"date": "2018-09-10", "close": 8.08, "volume": 9838.0}, {"date": "2018-09-11", "close": 8.0297, "volume": 12323.0}, {"date": "2018-09-12", "close": 8.0323, "volume": 24925.0}, {"date": "2018-09-13", "close": 8.011, "volume": 9592.0}, {"date": "2018-09-14", "close": 8.1199, "volume": 2222.0}, {"date": "2018-09-17", "close": 7.95, "volume": 6201.0}, {"date": "2018-09-18", "close": 7.8843, "volume": 13473.0}, {"date": "2018-09-19", "close": 7.5901, "volume": 17554.0}, {"date": "2018-09-20", "close": 7.69, "volume": 17629.0}, {"date": "2018-09-21", "close": 7.5899, "volume": 12584.0}, {"date": "2018-09-24", "close": 7.7, "volume": 8500.0}, {"date": "2018-09-25", "close": 7.6619, "volume": 13014.0}, {"date": "2018-09-26", "close": 7.5, "volume": 13279.0}, {"date": "2018-09-27", "close": 7.6373, "volume": 1286.0}, {"date": "2018-09-28", "close": 7.72, "volume": 8852.0}, {"date": "2018-10-01", "close": 7.26, "volume": 45259.0}, {"date": "2018-10-02", "close": 7.25, "volume": 9338.0}, {"date": "2018-10-03", "close": 7.3, "volume": 10681.0}, {"date": "2018-10-04", "close": 7.5, "volume": 15059.0}, {"date": "2018-10-05", "close": 7.4782, "volume": 7663.0}, {"date": "2018-10-08", "close": 7.19, "volume": 14378.0}, {"date": "2018-10-09", "close": 7.25, "volume": 11772.0}, {"date": "2018-10-10", "close": 7.1417, "volume": 9948.0}, {"date": "2018-10-11", "close": 7.0727, "volume": 11254.0}, {"date": "2018-10-12", "close": 7.0689, "volume": 14394.0}, {"date": "2018-10-15", "close": 7.14, "volume": 6511.0}, {"date": "2018-10-16", "close": 7.08, "volume": 20398.0}, {"date": "2018-10-17", "close": 7.01, "volume": 6641.0}, {"date": "2018-10-18", "close": 7.04, "volume": 17569.0}, {"date": "2018-10-19", "close": 7.11, "volume": 7917.0}, {"date": "2018-10-22", "close": 6.97, "volume": 11113.0}, {"date": "2018-10-23", "close": 6.83, "volume": 9918.0}, {"date": "2018-10-24", "close": 6.83, "volume": 19031.0}, {"date": "2018-10-25", "close": 6.7, "volume": 63319.0}, {"date": "2018-10-26", "close": 7.2, "volume": 34514.0}, {"date": "2018-10-29", "close": 7.27, "volume": 53443.0}, {"date": "2018-10-30", "close": 7.38, "volume": 13892.0}, {"date": "2018-10-31", "close": 7.19, "volume": 24091.0}, {"date": "2018-11-01", "close": 7.12, "volume": 15460.0}, {"date": "2018-11-02", "close": 7.15, "volume": 13568.0}, {"date": "2018-11-05", "close": 7.03, "volume": 20103.0}, {"date": "2018-11-06", "close": 6.97, "volume": 9039.0}, {"date": "2018-11-07", "close": 7.02, "volume": 8218.0}, {"date": "2018-11-08", "close": 7.043, "volume": 3863.0}, {"date": "2018-11-09", "close": 6.95, "volume": 12804.0}, {"date": "2018-11-12", "close": 6.95, "volume": 7900.0}, {"date": "2018-11-13", "close": 6.945, "volume": 10658.0}, {"date": "2018-11-14", "close": 6.76, "volume": 10515.0}, {"date": "2018-11-15", "close": 6.8, "volume": 11956.0}, {"date": "2018-11-16", "close": 6.9, "volume": 17058.0}, {"date": "2018-11-19", "close": 6.7, "volume": 18613.0}, {"date": "2018-11-20", "close": 6.41, "volume": 27523.0}, {"date": "2018-11-21", "close": 6.63, "volume": 9172.0}, {"date": "2018-11-23", "close": 6.89, "volume": 3542.0}, {"date": "2018-11-26", "close": 6.9, "volume": 15056.0}, {"date": "2018-11-27", "close": 6.88, "volume": 10258.0}, {"date": "2018-11-28", "close": 6.5, "volume": 40134.0}, {"date": "2018-11-29", "close": 6.7, "volume": 38528.0}, {"date": "2018-11-30", "close": 6.48, "volume": 22747.0}, {"date": "2018-12-03", "close": 6.4, "volume": 35801.0}, {"date": "2018-12-04", "close": 6.21, "volume": 40019.0}, {"date": "2018-12-06", "close": 6.1386, "volume": 45960.0}, {"date": "2018-12-07", "close": 6.17, "volume": 16533.0}, {"date": "2018-12-10", "close": 6.059, "volume": 28505.0}, {"date": "2018-12-11", "close": 6.2, "volume": 12436.0}, {"date": "2018-12-12", "close": 6.145, "volume": 9598.0}, {"date": "2018-12-13", "close": 6.071, "volume": 11289.0}, {"date": "2018-12-14", "close": 5.92, "volume": 31048.0}, {"date": "2018-12-17", "close": 5.72, "volume": 29630.0}, {"date": "2018-12-18", "close": 5.72, "volume": 26360.0}, {"date": "2018-12-19", "close": 5.87, "volume": 18002.0}, {"date": "2018-12-20", "close": 5.65, "volume": 48317.0}, {"date": "2018-12-21", "close": 5.65, "volume": 52614.0}, {"date": "2018-12-24", "close": 5.31, "volume": 59731.0}, {"date": "2018-12-26", "close": 5.5, "volume": 28111.0}, {"date": "2018-12-27", "close": 5.99, "volume": 20125.0}, {"date": "2018-12-28", "close": 5.88, "volume": 40931.0}, {"date": "2018-12-31", "close": 5.8, "volume": 39838.0}, {"date": "2019-01-02", "close": 5.96, "volume": 12504.0}, {"date": "2019-01-03", "close": 6.02, "volume": 8697.0}, {"date": "2019-01-04", "close": 6.0, "volume": 26708.0}, {"date": "2019-01-07", "close": 6.4, "volume": 20399.0}, {"date": "2019-01-08", "close": 6.35, "volume": 9171.0}, {"date": "2019-01-09", "close": 6.39, "volume": 12313.0}, {"date": "2019-01-10", "close": 6.4, "volume": 20139.0}, {"date": "2019-01-11", "close": 6.32, "volume": 7268.0}, {"date": "2019-01-14", "close": 6.1, "volume": 9684.0}, {"date": "2019-01-15", "close": 5.95, "volume": 21620.0}, {"date": "2019-01-16", "close": 6.2105, "volume": 1390.0}, {"date": "2019-01-17", "close": 6.55, "volume": 5029.0}, {"date": "2019-01-18", "close": 6.19, "volume": 17121.0}, {"date": "2019-01-22", "close": 6.13, "volume": 20487.0}, {"date": "2019-01-23", "close": 6.06, "volume": 2479.0}, {"date": "2019-01-24", "close": 5.985, "volume": 19822.0}, {"date": "2019-01-25", "close": 6.08, "volume": 27142.0}, {"date": "2019-01-28", "close": 5.95, "volume": 7410.0}, {"date": "2019-01-29", "close": 6.15, "volume": 11742.0}, {"date": "2019-01-30", "close": 6.5, "volume": 30460.0}, {"date": "2019-01-31", "close": 6.37, "volume": 29463.0}, {"date": "2019-02-01", "close": 6.85, "volume": 49400.0}, {"date": "2019-02-04", "close": 7.07, "volume": 33022.0}, {"date": "2019-02-05", "close": 6.8, "volume": 38337.0}, {"date": "2019-02-06", "close": 7.15, "volume": 19591.0}, {"date": "2019-02-07", "close": 7.2, "volume": 33966.0}, {"date": "2019-02-08", "close": 7.0, "volume": 33664.0}, {"date": "2019-02-11", "close": 7.18, "volume": 26952.0}, {"date": "2019-02-12", "close": 7.3701, "volume": 57131.0}, {"date": "2019-02-13", "close": 7.5737, "volume": 72898.0}, {"date": "2019-02-14", "close": 6.92, "volume": 36292.0}, {"date": "2019-02-15", "close": 6.94, "volume": 26863.0}, {"date": "2019-02-19", "close": 6.79, "volume": 30171.0}, {"date": "2019-02-20", "close": 6.72, "volume": 17830.0}, {"date": "2019-02-21", "close": 6.87, "volume": 12054.0}, {"date": "2019-02-22", "close": 6.939, "volume": 22767.0}, {"date": "2019-02-25", "close": 7.1, "volume": 26101.0}, {"date": "2019-02-26", "close": 7.31, "volume": 32940.0}, {"date": "2019-02-27", "close": 7.36, "volume": 41069.0}, {"date": "2019-02-28", "close": 7.49, "volume": 36904.0}, {"date": "2019-03-01", "close": 7.37, "volume": 12844.0}, {"date": "2019-03-04", "close": 7.22, "volume": 27676.0}, {"date": "2019-03-05", "close": 7.29, "volume": 21594.0}, {"date": "2019-03-06", "close": 7.2418, "volume": 9613.0}, {"date": "2019-03-07", "close": 7.08, "volume": 27338.0}, {"date": "2019-03-08", "close": 6.92, "volume": 17575.0}, {"date": "2019-03-11", "close": 7.015, "volume": 30333.0}, {"date": "2019-03-12", "close": 7.18, "volume": 11485.0}, {"date": "2019-03-13", "close": 6.98, "volume": 14074.0}, {"date": "2019-03-14", "close": 7.0286, "volume": 3547.0}, {"date": "2019-03-15", "close": 7.05, "volume": 12606.0}, {"date": "2019-03-18", "close": 7.1, "volume": 11389.0}, {"date": "2019-03-19", "close": 7.02, "volume": 35602.0}, {"date": "2019-03-20", "close": 7.19, "volume": 19879.0}, {"date": "2019-03-21", "close": 7.07, "volume": 3618.0}, {"date": "2019-03-22", "close": 6.98, "volume": 12095.0}, {"date": "2019-03-25", "close": 7.05, "volume": 10518.0}, {"date": "2019-03-26", "close": 6.97, "volume": 15437.0}, {"date": "2019-03-27", "close": 6.94, "volume": 9176.0}, {"date": "2019-03-28", "close": 7.05, "volume": 6533.0}, {"date": "2019-03-29", "close": 6.88, "volume": 15938.0}, {"date": "2019-04-01", "close": 6.91, "volume": 9419.0}, {"date": "2019-04-02", "close": 6.93, "volume": 8767.0}, {"date": "2019-04-03", "close": 7.0, "volume": 6789.0}, {"date": "2019-04-04", "close": 6.92, "volume": 16291.0}, {"date": "2019-04-05", "close": 7.05, "volume": 10051.0}, {"date": "2019-04-08", "close": 7.0205, "volume": 15099.0}, {"date": "2019-04-09", "close": 6.86, "volume": 17128.0}, {"date": "2019-04-10", "close": 6.9999, "volume": 15379.0}, {"date": "2019-04-11", "close": 6.95, "volume": 16576.0}, {"date": "2019-04-12", "close": 6.8711, "volume": 5056.0}, {"date": "2019-04-15", "close": 6.8, "volume": 19035.0}, {"date": "2019-04-16", "close": 6.68, "volume": 20023.0}, {"date": "2019-04-17", "close": 6.85, "volume": 15726.0}, {"date": "2019-04-18", "close": 6.79, "volume": 8977.0}, {"date": "2019-04-22", "close": 6.8085, "volume": 9533.0}, {"date": "2019-04-23", "close": 6.8, "volume": 18983.0}, {"date": "2019-04-24", "close": 6.69, "volume": 10185.0}, {"date": "2019-04-25", "close": 6.63, "volume": 17130.0}, {"date": "2019-04-26", "close": 6.86, "volume": 16669.0}, {"date": "2019-04-29", "close": 7.0, "volume": 37507.0}, {"date": "2019-04-30", "close": 7.09, "volume": 15406.0}, {"date": "2019-05-01", "close": 6.93, "volume": 52417.0}, {"date": "2019-05-02", "close": 6.76, "volume": 34345.0}, {"date": "2019-05-03", "close": 7.0381, "volume": 38746.0}, {"date": "2019-05-06", "close": 7.28, "volume": 27165.0}, {"date": "2019-05-07", "close": 7.34, "volume": 24895.0}, {"date": "2019-05-08", "close": 7.3828, "volume": 17306.0}, {"date": "2019-05-09", "close": 7.2, "volume": 93443.0}, {"date": "2019-05-10", "close": 7.4, "volume": 36216.0}, {"date": "2019-05-13", "close": 7.44, "volume": 63962.0}, {"date": "2019-05-14", "close": 7.47, "volume": 64791.0}, {"date": "2019-05-15", "close": 7.65, "volume": 58914.0}, {"date": "2019-05-16", "close": 7.39, "volume": 19850.0}, {"date": "2019-05-17", "close": 7.04, "volume": 37642.0}, {"date": "2019-05-20", "close": 7.2, "volume": 14642.0}, {"date": "2019-05-21", "close": 7.04, "volume": 43923.0}, {"date": "2019-05-22", "close": 6.67, "volume": 19818.0}, {"date": "2019-05-23", "close": 6.65, "volume": 25662.0}, {"date": "2019-05-24", "close": 7.11, "volume": 34035.0}, {"date": "2019-05-28", "close": 7.14, "volume": 12381.0}, {"date": "2019-05-29", "close": 7.06, "volume": 20365.0}, {"date": "2019-05-30", "close": 6.97, "volume": 28646.0}, {"date": "2019-05-31", "close": 6.87, "volume": 22845.0}, {"date": "2019-06-03", "close": 6.82, "volume": 8637.0}, {"date": "2019-06-04", "close": 6.88, "volume": 15084.0}, {"date": "2019-06-05", "close": 6.88, "volume": 9678.0}, {"date": "2019-06-06", "close": 6.89, "volume": 7192.0}, {"date": "2019-06-07", "close": 6.9, "volume": 15034.0}, {"date": "2019-06-10", "close": 6.89, "volume": 7077.0}, {"date": "2019-06-11", "close": 6.7, "volume": 30034.0}, {"date": "2019-06-12", "close": 6.79, "volume": 6724.0}, {"date": "2019-06-13", "close": 6.72, "volume": 9959.0}, {"date": "2019-06-14", "close": 6.66, "volume": 12142.0}, {"date": "2019-06-17", "close": 6.79, "volume": 10436.0}, {"date": "2019-06-18", "close": 6.75, "volume": 14198.0}, {"date": "2019-06-19", "close": 6.7405, "volume": 1890.0}, {"date": "2019-06-20", "close": 6.84, "volume": 14923.0}, {"date": "2019-06-21", "close": 6.7, "volume": 10118.0}, {"date": "2019-06-24", "close": 6.81, "volume": 14411.0}, {"date": "2019-06-25", "close": 6.67, "volume": 21888.0}, {"date": "2019-06-26", "close": 6.85, "volume": 17936.0}, {"date": "2019-06-27", "close": 6.87, "volume": 34056.0}, {"date": "2019-06-28", "close": 7.0822, "volume": 37293.0}, {"date": "2019-07-01", "close": 7.07, "volume": 8506.0}, {"date": "2019-07-02", "close": 6.9, "volume": 19753.0}, {"date": "2019-07-03", "close": 7.15, "volume": 21662.0}, {"date": "2019-07-05", "close": 7.2999, "volume": 31727.0}, {"date": "2019-07-08", "close": 7.3, "volume": 20000.0}, {"date": "2019-07-09", "close": 7.17, "volume": 14163.0}, {"date": "2019-07-10", "close": 7.2, "volume": 8745.0}, {"date": "2019-07-11", "close": 7.15, "volume": 6059.0}, {"date": "2019-07-12", "close": 7.15, "volume": 18225.0}, {"date": "2019-07-15", "close": 7.23, "volume": 19273.0}, {"date": "2019-07-16", "close": 7.2, "volume": 15185.0}, {"date": "2019-07-17", "close": 7.3, "volume": 23969.0}, {"date": "2019-07-18", "close": 7.3, "volume": 10832.0}, {"date": "2019-07-19", "close": 7.365, "volume": 18573.0}, {"date": "2019-07-22", "close": 7.45, "volume": 12329.0}, {"date": "2019-07-23", "close": 7.23, "volume": 9176.0}, {"date": "2019-07-24", "close": 7.34, "volume": 12722.0}, {"date": "2019-07-25", "close": 7.25, "volume": 15770.0}, {"date": "2019-07-26", "close": 7.27, "volume": 3865.0}, {"date": "2019-07-29", "close": 7.16, "volume": 31869.0}, {"date": "2019-07-30", "close": 7.26, "volume": 7878.0}, {"date": "2019-07-31", "close": 7.18, "volume": 8276.0}, {"date": "2019-08-01", "close": 7.47, "volume": 34052.0}, {"date": "2019-08-02", "close": 7.43, "volume": 11936.0}, {"date": "2019-08-05", "close": 7.38, "volume": 23359.0}, {"date": "2019-08-06", "close": 7.3874, "volume": 22440.0}, {"date": "2019-08-07", "close": 7.4, "volume": 32044.0}, {"date": "2019-08-08", "close": 7.47, "volume": 24067.0}, {"date": "2019-08-09", "close": 7.5, "volume": 13148.0}, {"date": "2019-08-12", "close": 7.4627, "volume": 24059.0}, {"date": "2019-08-13", "close": 7.45, "volume": 30792.0}, {"date": "2019-08-14", "close": 7.48, "volume": 48717.0}, {"date": "2019-08-15", "close": 6.9, "volume": 50468.0}, {"date": "2019-08-16", "close": 6.84, "volume": 40008.0}, {"date": "2019-08-19", "close": 6.94, "volume": 34214.0}, {"date": "2019-08-20", "close": 6.93, "volume": 22613.0}, {"date": "2019-08-21", "close": 6.74, "volume": 22314.0}, {"date": "2019-08-22", "close": 6.5, "volume": 33938.0}, {"date": "2019-08-23", "close": 6.51, "volume": 36630.0}, {"date": "2019-08-26", "close": 6.58, "volume": 17092.0}, {"date": "2019-08-27", "close": 6.7, "volume": 16601.0}, {"date": "2019-08-28", "close": 6.91, "volume": 32894.0}, {"date": "2019-08-29", "close": 6.7801, "volume": 22933.0}, {"date": "2019-08-30", "close": 6.74, "volume": 32734.0}, {"date": "2019-09-03", "close": 6.6, "volume": 20300.0}, {"date": "2019-09-04", "close": 6.74, "volume": 15607.0}, {"date": "2019-09-05", "close": 6.8, "volume": 13302.0}, {"date": "2019-09-06", "close": 6.5, "volume": 38455.0}, {"date": "2019-09-09", "close": 6.45, "volume": 34653.0}, {"date": "2019-09-10", "close": 6.4, "volume": 32797.0}, {"date": "2019-09-11", "close": 6.4, "volume": 27297.0}, {"date": "2019-09-12", "close": 6.37, "volume": 27244.0}, {"date": "2019-09-13", "close": 6.41, "volume": 14184.0}, {"date": "2019-09-16", "close": 6.5, "volume": 56420.0}, {"date": "2019-09-17", "close": 6.28, "volume": 18460.0}, {"date": "2019-09-18", "close": 6.3, "volume": 29745.0}, {"date": "2019-09-19", "close": 6.1, "volume": 20980.0}, {"date": "2019-09-20", "close": 6.07, "volume": 31118.0}, {"date": "2019-09-23", "close": 6.0, "volume": 37371.0}, {"date": "2019-09-24", "close": 6.055, "volume": 35375.0}, {"date": "2019-09-25", "close": 6.2, "volume": 34578.0}, {"date": "2019-09-26", "close": 6.2, "volume": 17065.0}, {"date": "2019-09-27", "close": 6.15, "volume": 3340.0}, {"date": "2019-09-30", "close": 6.09, "volume": 37878.0}, {"date": "2019-10-01", "close": 6.0, "volume": 11492.0}, {"date": "2019-10-02", "close": 6.08, "volume": 14888.0}, {"date": "2019-10-03", "close": 6.11, "volume": 15142.0}, {"date": "2019-10-04", "close": 6.07, "volume": 51932.0}, {"date": "2019-10-07", "close": 5.94, "volume": 24558.0}, {"date": "2019-10-08", "close": 5.97, "volume": 34534.0}, {"date": "2019-10-09", "close": 5.81, "volume": 40144.0}, {"date": "2019-10-10", "close": 5.93, "volume": 30100.0}, {"date": "2019-10-11", "close": 5.88, "volume": 40198.0}, {"date": "2019-10-14", "close": 5.91, "volume": 15634.0}, {"date": "2019-10-15", "close": 5.85, "volume": 14774.0}, {"date": "2019-10-16", "close": 5.71, "volume": 41992.0}, {"date": "2019-10-17", "close": 5.75, "volume": 27463.0}, {"date": "2019-10-18", "close": 5.81, "volume": 20108.0}, {"date": "2019-10-21", "close": 5.81, "volume": 41849.0}, {"date": "2019-10-22", "close": 5.97, "volume": 12040.0}, {"date": "2019-10-23", "close": 6.11, "volume": 39045.0}, {"date": "2019-10-24", "close": 6.2, "volume": 26987.0}, {"date": "2019-10-25", "close": 6.085, "volume": 37923.0}, {"date": "2019-10-28", "close": 6.3, "volume": 47195.0}, {"date": "2019-10-29", "close": 6.22, "volume": 27062.0}, {"date": "2019-10-30", "close": 6.1, "volume": 26621.0}, {"date": "2019-10-31", "close": 6.1196, "volume": 12054.0}, {"date": "2019-11-01", "close": 6.16, "volume": 26567.0}, {"date": "2019-11-04", "close": 6.05, "volume": 70644.0}, {"date": "2019-11-05", "close": 6.13, "volume": 32400.0}, {"date": "2019-11-06", "close": 6.11, "volume": 48416.0}, {"date": "2019-11-07", "close": 6.109, "volume": 41337.0}, {"date": "2019-11-08", "close": 6.24, "volume": 59974.0}, {"date": "2019-11-11", "close": 6.2, "volume": 20068.0}, {"date": "2019-11-12", "close": 6.16, "volume": 73409.0}, {"date": "2019-11-13", "close": 6.0, "volume": 46996.0}, {"date": "2019-11-14", "close": 5.7, "volume": 54256.0}, {"date": "2019-11-15", "close": 5.99, "volume": 43526.0}, {"date": "2019-11-18", "close": 5.76, "volume": 44978.0}, {"date": "2019-11-19", "close": 5.68, "volume": 44205.0}, {"date": "2019-11-20", "close": 5.6, "volume": 22349.0}, {"date": "2019-11-21", "close": 5.84, "volume": 33720.0}, {"date": "2019-11-22", "close": 5.69, "volume": 12208.0}, {"date": "2019-11-25", "close": 5.78, "volume": 29980.0}, {"date": "2019-11-26", "close": 5.69, "volume": 46650.0}, {"date": "2019-11-27", "close": 5.56, "volume": 38424.0}, {"date": "2019-11-29", "close": 5.82, "volume": 35396.0}, {"date": "2019-12-02", "close": 5.83, "volume": 13057.0}, {"date": "2019-12-03", "close": 5.7, "volume": 29686.0}, {"date": "2019-12-04", "close": 5.76, "volume": 9207.0}, {"date": "2019-12-05", "close": 5.61, "volume": 24152.0}, {"date": "2019-12-06", "close": 5.62, "volume": 52202.0}, {"date": "2019-12-09", "close": 5.65, "volume": 13622.0}, {"date": "2019-12-10", "close": 5.56, "volume": 61094.0}, {"date": "2019-12-11", "close": 5.6, "volume": 47469.0}, {"date": "2019-12-12", "close": 5.56, "volume": 37519.0}, {"date": "2019-12-13", "close": 5.5372, "volume": 26575.0}, {"date": "2019-12-16", "close": 5.49, "volume": 50955.0}, {"date": "2019-12-17", "close": 5.49, "volume": 64722.0}, {"date": "2019-12-18", "close": 5.35, "volume": 114331.0}, {"date": "2019-12-19", "close": 5.43, "volume": 27950.0}, {"date": "2019-12-20", "close": 5.39, "volume": 68014.0}, {"date": "2019-12-23", "close": 5.37, "volume": 49743.0}, {"date": "2019-12-24", "close": 5.6601, "volume": 81047.0}, {"date": "2019-12-26", "close": 5.86, "volume": 61544.0}, {"date": "2019-12-27", "close": 5.76, "volume": 52022.0}, {"date": "2019-12-30", "close": 5.91, "volume": 50962.0}, {"date": "2019-12-31", "close": 5.91, "volume": 41107.0}, {"date": "2020-01-02", "close": 5.926, "volume": 22774.0}, {"date": "2020-01-03", "close": 5.85, "volume": 30442.0}, {"date": "2020-01-06", "close": 5.83, "volume": 29487.0}, {"date": "2020-01-07", "close": 5.8, "volume": 25779.0}, {"date": "2020-01-08", "close": 5.71, "volume": 13425.0}, {"date": "2020-01-09", "close": 5.63, "volume": 36442.0}, {"date": "2020-01-10", "close": 5.74, "volume": 25988.0}, {"date": "2020-01-13", "close": 5.66, "volume": 27395.0}, {"date": "2020-01-14", "close": 5.66, "volume": 19190.0}, {"date": "2020-01-15", "close": 5.71, "volume": 20652.0}, {"date": "2020-01-16", "close": 5.79, "volume": 43294.0}, {"date": "2020-01-17", "close": 5.73, "volume": 17298.0}, {"date": "2020-01-21", "close": 5.69, "volume": 40113.0}, {"date": "2020-01-22", "close": 5.73, "volume": 28372.0}, {"date": "2020-01-23", "close": 5.75, "volume": 13613.0}, {"date": "2020-01-24", "close": 5.73, "volume": 14190.0}, {"date": "2020-01-27", "close": 5.53, "volume": 61434.0}, {"date": "2020-01-28", "close": 5.46, "volume": 36700.0}, {"date": "2020-01-29", "close": 5.49, "volume": 14882.0}, {"date": "2020-01-30", "close": 5.59, "volume": 18472.0}, {"date": "2020-01-31", "close": 5.5, "volume": 32874.0}, {"date": "2020-02-03", "close": 5.23, "volume": 97684.0}, {"date": "2020-02-04", "close": 4.95, "volume": 133713.0}, {"date": "2020-02-05", "close": 5.03, "volume": 39628.0}, {"date": "2020-02-06", "close": 4.85, "volume": 48735.0}, {"date": "2020-02-07", "close": 5.02, "volume": 69567.0}, {"date": "2020-02-10", "close": 4.89, "volume": 72366.0}, {"date": "2020-02-11", "close": 4.84, "volume": 29256.0}, {"date": "2020-02-12", "close": 4.87, "volume": 54488.0}, {"date": "2020-02-13", "close": 4.64, "volume": 47818.0}, {"date": "2020-02-14", "close": 4.89, "volume": 33905.0}, {"date": "2020-02-18", "close": 4.53, "volume": 46788.0}, {"date": "2020-02-19", "close": 4.36, "volume": 61953.0}, {"date": "2020-02-20", "close": 4.2832, "volume": 43540.0}, {"date": "2020-02-21", "close": 4.27, "volume": 20867.0}, {"date": "2020-02-24", "close": 4.15, "volume": 35181.0}, {"date": "2020-02-25", "close": 3.87, "volume": 98995.0}, {"date": "2020-02-26", "close": 3.89, "volume": 53392.0}, {"date": "2020-02-27", "close": 3.72, "volume": 73875.0}, {"date": "2020-02-28", "close": 3.74, "volume": 53587.0}, {"date": "2020-03-02", "close": 3.72, "volume": 27773.0}, {"date": "2020-03-03", "close": 3.66, "volume": 40211.0}, {"date": "2020-03-04", "close": 3.64, "volume": 29114.0}, {"date": "2020-03-05", "close": 3.43, "volume": 59547.0}, {"date": "2020-03-06", "close": 3.24, "volume": 52500.0}, {"date": "2020-03-09", "close": 2.97, "volume": 93618.0}, {"date": "2020-03-10", "close": 3.02, "volume": 61094.0}, {"date": "2020-03-11", "close": 3.09, "volume": 40694.0}, {"date": "2020-03-12", "close": 2.98, "volume": 94145.0}, {"date": "2020-03-13", "close": 2.98, "volume": 43669.0}, {"date": "2020-03-16", "close": 2.8201, "volume": 85188.0}, {"date": "2020-03-17", "close": 2.68, "volume": 31077.0}, {"date": "2020-03-18", "close": 2.34, "volume": 121211.0}, {"date": "2020-03-19", "close": 2.44, "volume": 22326.0}, {"date": "2020-03-20", "close": 2.58, "volume": 33748.0}, {"date": "2020-03-23", "close": 2.35, "volume": 16423.0}, {"date": "2020-03-24", "close": 2.33, "volume": 35309.0}, {"date": "2020-03-25", "close": 2.93, "volume": 79737.0}, {"date": "2020-03-26", "close": 2.83, "volume": 9189.0}, {"date": "2020-03-27", "close": 2.72, "volume": 5155.0}, {"date": "2020-03-30", "close": 2.55, "volume": 20772.0}, {"date": "2020-03-31", "close": 2.63, "volume": 26015.0}, {"date": "2020-04-01", "close": 2.43, "volume": 23113.0}, {"date": "2020-04-02", "close": 2.45, "volume": 24825.0}, {"date": "2020-04-03", "close": 2.5, "volume": 13048.0}, {"date": "2020-04-06", "close": 2.57, "volume": 29048.0}, {"date": "2020-04-07", "close": 2.64, "volume": 39011.0}, {"date": "2020-04-08", "close": 3.06, "volume": 39642.0}, {"date": "2020-04-09", "close": 3.3, "volume": 34386.0}, {"date": "2020-04-13", "close": 2.91, "volume": 40758.0}, {"date": "2020-04-14", "close": 2.955, "volume": 8098.0}, {"date": "2020-04-15", "close": 2.86, "volume": 9012.0}, {"date": "2020-04-16", "close": 2.62, "volume": 15080.0}, {"date": "2020-04-17", "close": 2.7961, "volume": 12652.0}, {"date": "2020-04-20", "close": 2.91, "volume": 38465.0}, {"date": "2020-04-21", "close": 2.99, "volume": 25516.0}, {"date": "2020-04-22", "close": 3.09, "volume": 9856.0}, {"date": "2020-04-23", "close": 3.02, "volume": 16605.0}, {"date": "2020-04-24", "close": 3.0, "volume": 9196.0}, {"date": "2020-04-27", "close": 3.1, "volume": 12536.0}, {"date": "2020-04-28", "close": 3.33, "volume": 17324.0}, {"date": "2020-04-29", "close": 3.43, "volume": 25845.0}, {"date": "2020-04-30", "close": 3.41, "volume": 19078.0}, {"date": "2020-05-01", "close": 4.0, "volume": 129554.0}, {"date": "2020-05-04", "close": 3.9, "volume": 20421.0}, {"date": "2020-05-05", "close": 4.19, "volume": 57523.0}, {"date": "2020-05-06", "close": 3.9, "volume": 17789.0}, {"date": "2020-05-07", "close": 4.37, "volume": 44099.0}, {"date": "2020-05-08", "close": 4.25, "volume": 24042.0}, {"date": "2020-05-11", "close": 4.23, "volume": 16210.0}, {"date": "2020-05-12", "close": 4.41, "volume": 144516.0}, {"date": "2020-05-13", "close": 4.15, "volume": 96502.0}, {"date": "2020-05-14", "close": 3.9199, "volume": 7665.0}, {"date": "2020-05-15", "close": 3.9, "volume": 14089.0}, {"date": "2020-05-18", "close": 3.82, "volume": 16941.0}, {"date": "2020-05-19", "close": 3.96, "volume": 13525.0}, {"date": "2020-05-20", "close": 3.93, "volume": 27411.0}, {"date": "2020-05-21", "close": 4.09, "volume": 4156.0}, {"date": "2020-05-22", "close": 4.08, "volume": 12900.0}, {"date": "2020-05-26", "close": 3.88, "volume": 54765.0}, {"date": "2020-05-27", "close": 4.2, "volume": 41110.0}, {"date": "2020-05-28", "close": 4.33, "volume": 26082.0}, {"date": "2020-05-29", "close": 4.72, "volume": 45310.0}, {"date": "2020-06-01", "close": 4.31, "volume": 28498.0}, {"date": "2020-06-02", "close": 4.18, "volume": 8868.0}, {"date": "2020-06-03", "close": 4.35, "volume": 9262.0}, {"date": "2020-06-04", "close": 4.23, "volume": 6205.0}, {"date": "2020-06-05", "close": 4.72, "volume": 72628.0}, {"date": "2020-06-08", "close": 4.96, "volume": 58466.0}, {"date": "2020-06-09", "close": 4.7, "volume": 25330.0}, {"date": "2020-06-10", "close": 4.45, "volume": 19120.0}, {"date": "2020-06-11", "close": 4.18, "volume": 17150.0}, {"date": "2020-06-12", "close": 4.23, "volume": 9371.0}, {"date": "2020-06-15", "close": 3.9927, "volume": 31457.0}, {"date": "2020-06-16", "close": 4.135, "volume": 21064.0}, {"date": "2020-06-17", "close": 3.97, "volume": 8961.0}, {"date": "2020-06-18", "close": 3.835, "volume": 38473.0}, {"date": "2020-06-19", "close": 3.86, "volume": 9284.0}, {"date": "2020-06-22", "close": 3.74, "volume": 17932.0}, {"date": "2020-06-23", "close": 3.67, "volume": 18720.0}, {"date": "2020-06-24", "close": 3.5, "volume": 106332.0}, {"date": "2020-06-25", "close": 3.55, "volume": 16999.0}, {"date": "2020-06-26", "close": 3.3386, "volume": 28479.0}, {"date": "2020-06-29", "close": 3.18, "volume": 41618.0}, {"date": "2020-06-30", "close": 3.15, "volume": 46716.0}, {"date": "2020-07-01", "close": 3.09, "volume": 13905.0}, {"date": "2020-07-02", "close": 3.1489, "volume": 25901.0}, {"date": "2020-07-06", "close": 3.18, "volume": 28004.0}, {"date": "2020-07-07", "close": 3.08, "volume": 24993.0}, {"date": "2020-07-08", "close": 3.0647, "volume": 10684.0}, {"date": "2020-07-09", "close": 3.08, "volume": 31784.0}, {"date": "2020-07-10", "close": 3.09, "volume": 16042.0}, {"date": "2020-07-13", "close": 3.15, "volume": 20740.0}, {"date": "2020-07-14", "close": 3.15, "volume": 17457.0}, {"date": "2020-07-15", "close": 3.18, "volume": 17907.0}, {"date": "2020-07-16", "close": 3.1, "volume": 14329.0}, {"date": "2020-07-17", "close": 3.14, "volume": 9656.0}, {"date": "2020-07-20", "close": 3.145, "volume": 13456.0}, {"date": "2020-07-21", "close": 3.19, "volume": 19739.0}, {"date": "2020-07-22", "close": 3.26, "volume": 12563.0}, {"date": "2020-07-23", "close": 3.17, "volume": 18903.0}, {"date": "2020-07-24", "close": 3.11, "volume": 15853.0}, {"date": "2020-07-27", "close": 3.17, "volume": 9761.0}, {"date": "2020-07-28", "close": 3.3214, "volume": 6996.0}, {"date": "2020-07-29", "close": 3.35, "volume": 21682.0}, {"date": "2020-07-30", "close": 3.17, "volume": 25188.0}, {"date": "2020-07-31", "close": 3.0, "volume": 54094.0}, {"date": "2020-08-03", "close": 3.26, "volume": 96715.0}, {"date": "2020-08-04", "close": 3.415, "volume": 38543.0}, {"date": "2020-08-05", "close": 3.31, "volume": 17407.0}, {"date": "2020-08-06", "close": 3.49, "volume": 73104.0}, {"date": "2020-08-07", "close": 3.46, "volume": 31812.0}, {"date": "2020-08-10", "close": 3.66, "volume": 92233.0}, {"date": "2020-08-11", "close": 3.75, "volume": 115509.0}, {"date": "2020-08-12", "close": 3.75, "volume": 140750.0}, {"date": "2020-08-13", "close": 3.4, "volume": 73524.0}, {"date": "2020-08-14", "close": 3.32, "volume": 35856.0}, {"date": "2020-08-17", "close": 3.21, "volume": 80079.0}, {"date": "2020-08-18", "close": 3.24, "volume": 16203.0}, {"date": "2020-08-19", "close": 3.15, "volume": 25165.0}, {"date": "2020-08-20", "close": 3.18, "volume": 83289.0}, {"date": "2020-08-21", "close": 3.1, "volume": 16515.0}, {"date": "2020-08-24", "close": 3.21, "volume": 32771.0}, {"date": "2020-08-25", "close": 3.22, "volume": 20567.0}, {"date": "2020-08-26", "close": 3.29, "volume": 18844.0}, {"date": "2020-08-27", "close": 3.2336, "volume": 33417.0}, {"date": "2020-08-28", "close": 3.3, "volume": 12089.0}, {"date": "2020-08-31", "close": 3.22, "volume": 32032.0}, {"date": "2020-09-01", "close": 3.22, "volume": 17097.0}, {"date": "2020-09-02", "close": 3.24, "volume": 36848.0}, {"date": "2020-09-03", "close": 3.12, "volume": 25318.0}, {"date": "2020-09-04", "close": 3.15, "volume": 23263.0}, {"date": "2020-09-08", "close": 3.063, "volume": 16182.0}, {"date": "2020-09-09", "close": 3.12, "volume": 46141.0}, {"date": "2020-09-10", "close": 3.16, "volume": 30462.0}, {"date": "2020-09-11", "close": 3.03, "volume": 34996.0}, {"date": "2020-09-14", "close": 3.07, "volume": 20362.0}, {"date": "2020-09-15", "close": 3.12, "volume": 18530.0}, {"date": "2020-09-16", "close": 3.16, "volume": 24228.0}, {"date": "2020-09-17", "close": 3.12, "volume": 15840.0}, {"date": "2020-09-18", "close": 3.01, "volume": 28463.0}, {"date": "2020-09-21", "close": 2.94, "volume": 47495.0}, {"date": "2020-09-22", "close": 2.93, "volume": 19432.0}, {"date": "2020-09-23", "close": 3.0, "volume": 20852.0}, {"date": "2020-09-24", "close": 2.93, "volume": 27614.0}, {"date": "2020-09-25", "close": 3.0, "volume": 14083.0}, {"date": "2020-09-28", "close": 2.97, "volume": 27080.0}, {"date": "2020-09-29", "close": 2.95, "volume": 12290.0}, {"date": "2020-09-30", "close": 2.95, "volume": 11338.0}, {"date": "2020-10-01", "close": 3.01, "volume": 16681.0}, {"date": "2020-10-02", "close": 3.01, "volume": 25863.0}, {"date": "2020-10-05", "close": 2.97, "volume": 35099.0}, {"date": "2020-10-06", "close": 3.13, "volume": 35463.0}, {"date": "2020-10-07", "close": 3.06, "volume": 17052.0}, {"date": "2020-10-08", "close": 3.18, "volume": 9229.0}, {"date": "2020-10-09", "close": 3.19, "volume": 48381.0}, {"date": "2020-10-12", "close": 3.09, "volume": 24641.0}, {"date": "2020-10-13", "close": 3.12, "volume": 5271.0}, {"date": "2020-10-14", "close": 3.085, "volume": 8275.0}, {"date": "2020-10-15", "close": 3.05, "volume": 12607.0}, {"date": "2020-10-16", "close": 3.0635, "volume": 8122.0}, {"date": "2020-10-19", "close": 3.02, "volume": 5771.0}, {"date": "2020-10-20", "close": 3.03, "volume": 15984.0}, {"date": "2020-10-21", "close": 3.005, "volume": 14663.0}, {"date": "2020-10-22", "close": 3.07, "volume": 10900.0}, {"date": "2020-10-23", "close": 3.1335, "volume": 7975.0}, {"date": "2020-10-26", "close": 3.17, "volume": 12964.0}, {"date": "2020-10-27", "close": 3.15, "volume": 18237.0}, {"date": "2020-10-28", "close": 3.12, "volume": 22163.0}, {"date": "2020-10-29", "close": 3.03, "volume": 24712.0}, {"date": "2020-10-30", "close": 3.13, "volume": 24344.0}, {"date": "2020-11-02", "close": 2.99, "volume": 57389.0}, {"date": "2020-11-03", "close": 2.85, "volume": 39938.0}, {"date": "2020-11-04", "close": 2.82, "volume": 32848.0}, {"date": "2020-11-05", "close": 2.84, "volume": 20260.0}, {"date": "2020-11-06", "close": 2.83, "volume": 17807.0}, {"date": "2020-11-09", "close": 3.0, "volume": 18190.0}, {"date": "2020-11-10", "close": 3.115, "volume": 16308.0}, {"date": "2020-11-11", "close": 3.09, "volume": 26166.0}, {"date": "2020-11-12", "close": 2.91, "volume": 34483.0}, {"date": "2020-11-13", "close": 2.96, "volume": 21313.0}, {"date": "2020-11-16", "close": 2.96, "volume": 15630.0}, {"date": "2020-11-17", "close": 2.94, "volume": 23224.0}, {"date": "2020-11-18", "close": 2.98, "volume": 26615.0}, {"date": "2020-11-19", "close": 3.0, "volume": 31165.0}, {"date": "2020-11-20", "close": 3.0271, "volume": 24616.0}, {"date": "2020-11-23", "close": 2.97, "volume": 59495.0}, {"date": "2020-11-24", "close": 3.07, "volume": 162775.0}, {"date": "2020-11-25", "close": 3.27, "volume": 57135.0}, {"date": "2020-11-27", "close": 3.18, "volume": 19060.0}, {"date": "2020-11-30", "close": 3.0, "volume": 91717.0}, {"date": "2020-12-01", "close": 3.05, "volume": 25150.0}, {"date": "2020-12-02", "close": 3.02, "volume": 47050.0}, {"date": "2020-12-03", "close": 2.97, "volume": 35035.0}, {"date": "2020-12-04", "close": 2.935, "volume": 49990.0}, {"date": "2020-12-07", "close": 2.92, "volume": 46340.0}, {"date": "2020-12-08", "close": 2.87, "volume": 92241.0}, {"date": "2020-12-09", "close": 2.92, "volume": 32765.0}, {"date": "2020-12-10", "close": 2.96, "volume": 54733.0}, {"date": "2020-12-11", "close": 2.93, "volume": 43088.0}, {"date": "2020-12-14", "close": 2.95, "volume": 44048.0}, {"date": "2020-12-15", "close": 2.94, "volume": 19666.0}, {"date": "2020-12-16", "close": 2.97, "volume": 21996.0}, {"date": "2020-12-17", "close": 2.9, "volume": 124826.0}, {"date": "2020-12-18", "close": 2.9, "volume": 17557.0}, {"date": "2020-12-21", "close": 2.85, "volume": 64561.0}, {"date": "2020-12-22", "close": 2.816, "volume": 20057.0}, {"date": "2020-12-23", "close": 2.895, "volume": 54770.0}, {"date": "2020-12-24", "close": 2.9099, "volume": 46691.0}, {"date": "2020-12-28", "close": 2.88, "volume": 46942.0}, {"date": "2020-12-29", "close": 2.85, "volume": 64508.0}, {"date": "2020-12-30", "close": 2.94, "volume": 37598.0}, {"date": "2020-12-31", "close": 2.91, "volume": 67871.0}, {"date": "2021-01-04", "close": 2.94, "volume": 39098.0}, {"date": "2021-01-05", "close": 2.96, "volume": 44702.0}, {"date": "2021-01-06", "close": 3.07, "volume": 43721.0}, {"date": "2021-01-07", "close": 3.33, "volume": 85834.0}, {"date": "2021-01-08", "close": 3.46, "volume": 170342.0}, {"date": "2021-01-11", "close": 3.29, "volume": 33376.0}, {"date": "2021-01-12", "close": 3.39, "volume": 50061.0}, {"date": "2021-01-13", "close": 3.43, "volume": 12188.0}, {"date": "2021-01-14", "close": 3.57, "volume": 45354.0}, {"date": "2021-01-15", "close": 3.51, "volume": 23467.0}, {"date": "2021-01-19", "close": 3.58, "volume": 77275.0}, {"date": "2021-01-20", "close": 3.68, "volume": 25186.0}, {"date": "2021-01-21", "close": 3.91, "volume": 44609.0}, {"date": "2021-01-22", "close": 3.98, "volume": 59468.0}, {"date": "2021-01-25", "close": 3.91, "volume": 28615.0}, {"date": "2021-01-26", "close": 3.93, "volume": 31055.0}, {"date": "2021-01-27", "close": 3.84, "volume": 83918.0}, {"date": "2021-01-28", "close": 3.9, "volume": 34713.0}, {"date": "2021-01-29", "close": 4.07, "volume": 47321.0}, {"date": "2021-02-01", "close": 3.93, "volume": 39120.0}, {"date": "2021-02-02", "close": 3.85, "volume": 77227.0}, {"date": "2021-02-03", "close": 4.13, "volume": 33410.0}, {"date": "2021-02-04", "close": 4.08, "volume": 19288.0}, {"date": "2021-02-05", "close": 4.19, "volume": 51337.0}, {"date": "2021-02-08", "close": 4.2, "volume": 25694.0}, {"date": "2021-02-09", "close": 4.1, "volume": 19808.0}, {"date": "2021-02-10", "close": 4.09, "volume": 29141.0}, {"date": "2021-02-11", "close": 3.98, "volume": 13496.0}, {"date": "2021-02-12", "close": 4.12, "volume": 24131.0}, {"date": "2021-02-16", "close": 4.08, "volume": 74735.0}, {"date": "2021-02-17", "close": 3.96, "volume": 16827.0}, {"date": "2021-02-18", "close": 3.81, "volume": 63594.0}, {"date": "2021-02-19", "close": 3.9101, "volume": 28964.0}, {"date": "2021-02-22", "close": 4.0, "volume": 39227.0}, {"date": "2021-02-23", "close": 3.99, "volume": 10014.0}, {"date": "2021-02-24", "close": 4.15, "volume": 35301.0}, {"date": "2021-02-25", "close": 4.04, "volume": 15866.0}, {"date": "2021-02-26", "close": 3.92, "volume": 12280.0}, {"date": "2021-03-01", "close": 3.8, "volume": 27168.0}, {"date": "2021-03-02", "close": 3.94, "volume": 14773.0}, {"date": "2021-03-03", "close": 3.96, "volume": 11878.0}, {"date": "2021-03-04", "close": 3.75, "volume": 40065.0}, {"date": "2021-03-05", "close": 3.83, "volume": 17711.0}, {"date": "2021-03-08", "close": 3.97, "volume": 26473.0}, {"date": "2021-03-09", "close": 4.02, "volume": 24477.0}, {"date": "2021-03-10", "close": 4.03, "volume": 6579.0}, {"date": "2021-03-11", "close": 3.95, "volume": 44721.0}, {"date": "2021-03-12", "close": 4.18, "volume": 40546.0}, {"date": "2021-03-15", "close": 4.5, "volume": 131946.0}, {"date": "2021-03-16", "close": 4.47, "volume": 25195.0}, {"date": "2021-03-17", "close": 4.52, "volume": 41628.0}, {"date": "2021-03-18", "close": 4.45, "volume": 16091.0}, {"date": "2021-03-19", "close": 4.4, "volume": 21269.0}, {"date": "2021-03-22", "close": 4.4, "volume": 17793.0}, {"date": "2021-03-23", "close": 4.42, "volume": 10577.0}, {"date": "2021-03-24", "close": 4.4, "volume": 18613.0}, {"date": "2021-03-25", "close": 4.47, "volume": 15780.0}, {"date": "2021-03-26", "close": 4.4, "volume": 7315.0}, {"date": "2021-03-29", "close": 4.46, "volume": 35149.0}, {"date": "2021-03-30", "close": 4.38, "volume": 11752.0}, {"date": "2021-03-31", "close": 4.45, "volume": 23183.0}, {"date": "2021-04-01", "close": 4.38, "volume": 16802.0}, {"date": "2021-04-05", "close": 4.32, "volume": 59615.0}, {"date": "2021-04-06", "close": 4.75, "volume": 127252.0}, {"date": "2021-04-07", "close": 4.75, "volume": 50589.0}, {"date": "2021-04-08", "close": 4.82, "volume": 24891.0}, {"date": "2021-04-09", "close": 4.7873, "volume": 5309.0}, {"date": "2021-04-12", "close": 4.75, "volume": 21272.0}, {"date": "2021-04-13", "close": 4.77, "volume": 11902.0}, {"date": "2021-04-14", "close": 4.79, "volume": 10348.0}, {"date": "2021-04-15", "close": 4.81, "volume": 18436.0}, {"date": "2021-04-16", "close": 4.81, "volume": 5848.0}, {"date": "2021-04-19", "close": 4.72, "volume": 12291.0}, {"date": "2021-04-20", "close": 4.7517, "volume": 45453.0}, {"date": "2021-04-21", "close": 4.79, "volume": 23409.0}, {"date": "2021-04-22", "close": 4.98, "volume": 148927.0}, {"date": "2021-04-23", "close": 5.06, "volume": 20033.0}, {"date": "2021-04-26", "close": 5.14, "volume": 21368.0}, {"date": "2021-04-27", "close": 5.25, "volume": 16910.0}, {"date": "2021-04-28", "close": 5.45, "volume": 37208.0}, {"date": "2021-04-29", "close": 5.26, "volume": 36842.0}, {"date": "2021-04-30", "close": 5.41, "volume": 30537.0}, {"date": "2021-05-03", "close": 5.9, "volume": 310364.0}, {"date": "2021-05-04", "close": 6.09, "volume": 106822.0}, {"date": "2021-05-05", "close": 6.25, "volume": 57194.0}, {"date": "2021-05-06", "close": 6.31, "volume": 56308.0}, {"date": "2021-05-07", "close": 6.41, "volume": 45492.0}, {"date": "2021-05-10", "close": 6.21, "volume": 47035.0}, {"date": "2021-05-11", "close": 6.235, "volume": 85152.0}, {"date": "2021-05-12", "close": 6.4005, "volume": 114101.0}, {"date": "2021-05-13", "close": 6.26, "volume": 76463.0}, {"date": "2021-05-14", "close": 6.27, "volume": 19850.0}, {"date": "2021-05-17", "close": 6.15, "volume": 104343.0}, {"date": "2021-05-18", "close": 6.25, "volume": 10293.0}, {"date": "2021-05-19", "close": 6.1873, "volume": 36791.0}, {"date": "2021-05-20", "close": 5.9974, "volume": 58649.0}, {"date": "2021-05-21", "close": 5.83, "volume": 75465.0}, {"date": "2021-05-24", "close": 6.18, "volume": 18777.0}, {"date": "2021-05-25", "close": 5.79, "volume": 55644.0}, {"date": "2021-05-26", "close": 5.87, "volume": 26521.0}, {"date": "2021-05-27", "close": 6.0317, "volume": 14091.0}, {"date": "2021-05-28", "close": 6.06, "volume": 10114.0}, {"date": "2021-06-01", "close": 6.05, "volume": 13441.0}, {"date": "2021-06-02", "close": 6.0573, "volume": 6253.0}, {"date": "2021-06-03", "close": 6.05, "volume": 10846.0}, {"date": "2021-06-04", "close": 6.08, "volume": 13991.0}, {"date": "2021-06-07", "close": 6.01, "volume": 12558.0}, {"date": "2021-06-08", "close": 6.0601, "volume": 11607.0}, {"date": "2021-06-09", "close": 6.06, "volume": 13132.0}, {"date": "2021-06-10", "close": 6.15, "volume": 29584.0}, {"date": "2021-06-11", "close": 6.26, "volume": 24231.0}, {"date": "2021-06-14", "close": 6.265, "volume": 5439.0}, {"date": "2021-06-15", "close": 6.26, "volume": 12035.0}, {"date": "2021-06-16", "close": 6.4001, "volume": 34372.0}, {"date": "2021-06-17", "close": 6.29, "volume": 14989.0}, {"date": "2021-06-18", "close": 6.25, "volume": 12113.0}, {"date": "2021-06-21", "close": 6.25, "volume": 14807.0}, {"date": "2021-06-22", "close": 6.39, "volume": 30926.0}, {"date": "2021-06-23", "close": 6.82, "volume": 75902.0}, {"date": "2021-06-24", "close": 6.84, "volume": 28351.0}, {"date": "2021-06-25", "close": 6.65, "volume": 46515.0}, {"date": "2021-06-28", "close": 6.57, "volume": 15081.0}, {"date": "2021-06-29", "close": 6.66, "volume": 3865.0}, {"date": "2021-06-30", "close": 7.09, "volume": 45098.0}, {"date": "2021-07-01", "close": 7.17, "volume": 28638.0}, {"date": "2021-07-02", "close": 7.16, "volume": 22105.0}, {"date": "2021-07-06", "close": 7.15, "volume": 21786.0}, {"date": "2021-07-07", "close": 7.07, "volume": 9241.0}, {"date": "2021-07-08", "close": 6.99, "volume": 47587.0}, {"date": "2021-07-09", "close": 7.1, "volume": 11536.0}, {"date": "2021-07-12", "close": 7.66, "volume": 37506.0}, {"date": "2021-07-13", "close": 7.3027, "volume": 19535.0}, {"date": "2021-07-14", "close": 7.11, "volume": 15655.0}, {"date": "2021-07-15", "close": 7.01, "volume": 12430.0}, {"date": "2021-07-16", "close": 6.99, "volume": 20757.0}, {"date": "2021-07-19", "close": 6.51, "volume": 58199.0}, {"date": "2021-07-20", "close": 6.58, "volume": 44186.0}, {"date": "2021-07-21", "close": 6.91, "volume": 13271.0}, {"date": "2021-07-22", "close": 6.94, "volume": 13956.0}, {"date": "2021-07-23", "close": 6.89, "volume": 9661.0}, {"date": "2021-07-26", "close": 6.9, "volume": 3399.0}, {"date": "2021-07-27", "close": 6.7, "volume": 11346.0}, {"date": "2021-07-28", "close": 7.0232, "volume": 7903.0}, {"date": "2021-07-29", "close": 7.22, "volume": 22504.0}, {"date": "2021-07-30", "close": 7.55, "volume": 19099.0}, {"date": "2021-08-02", "close": 7.66, "volume": 69681.0}, {"date": "2021-08-03", "close": 7.36, "volume": 11624.0}, {"date": "2021-08-04", "close": 7.35, "volume": 7323.0}, {"date": "2021-08-05", "close": 7.34, "volume": 31578.0}, {"date": "2021-08-06", "close": 7.4, "volume": 15055.0}, {"date": "2021-08-09", "close": 7.29, "volume": 26891.0}, {"date": "2021-08-10", "close": 7.36, "volume": 24130.0}, {"date": "2021-08-11", "close": 7.2708, "volume": 42811.0}, {"date": "2021-08-12", "close": 7.2, "volume": 18342.0}, {"date": "2021-08-13", "close": 7.6, "volume": 46037.0}, {"date": "2021-08-16", "close": 7.42, "volume": 15747.0}, {"date": "2021-08-17", "close": 7.27, "volume": 56878.0}, {"date": "2021-08-18", "close": 6.9502, "volume": 2826.0}, {"date": "2021-08-19", "close": 6.5, "volume": 12383.0}, {"date": "2021-08-20", "close": 6.51, "volume": 17670.0}, {"date": "2021-08-23", "close": 6.8, "volume": 13039.0}, {"date": "2021-08-24", "close": 6.84, "volume": 8230.0}, {"date": "2021-08-25", "close": 6.98, "volume": 13591.0}, {"date": "2021-08-26", "close": 6.82, "volume": 10428.0}, {"date": "2021-08-27", "close": 7.07, "volume": 19010.0}, {"date": "2021-08-30", "close": 6.67, "volume": 19613.0}, {"date": "2021-08-31", "close": 7.0891, "volume": 36677.0}, {"date": "2021-09-01", "close": 7.12, "volume": 19476.0}, {"date": "2021-09-02", "close": 7.21, "volume": 9799.0}, {"date": "2021-09-03", "close": 7.33, "volume": 5819.0}, {"date": "2021-09-07", "close": 7.24, "volume": 6844.0}, {"date": "2021-09-08", "close": 7.18, "volume": 27904.0}, {"date": "2021-09-09", "close": 7.27, "volume": 47472.0}, {"date": "2021-09-10", "close": 7.225, "volume": 6393.0}, {"date": "2021-09-13", "close": 7.38, "volume": 12149.0}, {"date": "2021-09-14", "close": 7.7458, "volume": 49818.0}, {"date": "2021-09-15", "close": 7.9202, "volume": 33936.0}, {"date": "2021-09-16", "close": 7.92, "volume": 18196.0}, {"date": "2021-09-17", "close": 7.75, "volume": 28981.0}, {"date": "2021-09-20", "close": 7.73, "volume": 37771.0}, {"date": "2021-09-21", "close": 7.78, "volume": 22211.0}, {"date": "2021-09-22", "close": 7.89, "volume": 20441.0}, {"date": "2021-09-23", "close": 8.1, "volume": 27777.0}, {"date": "2021-09-24", "close": 8.3096, "volume": 28788.0}, {"date": "2021-09-27", "close": 8.8, "volume": 58907.0}, {"date": "2021-09-28", "close": 9.5499, "volume": 157618.0}, {"date": "2021-09-29", "close": 9.91, "volume": 60036.0}, {"date": "2021-09-30", "close": 10.68, "volume": 85415.0}, {"date": "2021-10-01", "close": 10.12, "volume": 101427.0}, {"date": "2021-10-04", "close": 10.2, "volume": 29774.0}, {"date": "2021-10-05", "close": 10.3001, "volume": 36323.0}, {"date": "2021-10-06", "close": 10.3, "volume": 58697.0}, {"date": "2021-10-07", "close": 10.205, "volume": 18270.0}, {"date": "2021-10-08", "close": 10.09, "volume": 30466.0}, {"date": "2021-10-11", "close": 10.12, "volume": 21068.0}, {"date": "2021-10-12", "close": 10.07, "volume": 30263.0}, {"date": "2021-10-13", "close": 10.105, "volume": 43403.0}, {"date": "2021-10-14", "close": 10.45, "volume": 40093.0}, {"date": "2021-10-15", "close": 9.93, "volume": 39311.0}, {"date": "2021-10-18", "close": 9.9, "volume": 20950.0}, {"date": "2021-10-19", "close": 10.19, "volume": 28720.0}, {"date": "2021-10-20", "close": 10.09, "volume": 3364.0}, {"date": "2021-10-21", "close": 9.97, "volume": 20592.0}, {"date": "2021-10-22", "close": 10.1, "volume": 11410.0}, {"date": "2021-10-25", "close": 10.35, "volume": 24894.0}, {"date": "2021-10-26", "close": 10.59, "volume": 13624.0}, {"date": "2021-10-27", "close": 10.42, "volume": 6415.0}, {"date": "2021-10-28", "close": 10.24, "volume": 12412.0}, {"date": "2021-10-29", "close": 10.47, "volume": 10622.0}, {"date": "2021-11-01", "close": 9.12, "volume": 103965.0}, {"date": "2021-11-02", "close": 9.25, "volume": 20671.0}, {"date": "2021-11-03", "close": 9.12, "volume": 32204.0}, {"date": "2021-11-04", "close": 8.03, "volume": 66571.0}, {"date": "2021-11-05", "close": 8.42, "volume": 14241.0}, {"date": "2021-11-08", "close": 8.35, "volume": 15138.0}, {"date": "2021-11-09", "close": 8.12, "volume": 23136.0}, {"date": "2021-11-10", "close": 7.74, "volume": 20048.0}, {"date": "2021-11-11", "close": 7.74, "volume": 12173.0}, {"date": "2021-11-12", "close": 7.6684, "volume": 6546.0}, {"date": "2021-11-15", "close": 7.7138, "volume": 13551.0}, {"date": "2021-11-16", "close": 8.6, "volume": 29481.0}, {"date": "2021-11-17", "close": 8.4, "volume": 14993.0}, {"date": "2021-11-18", "close": 8.42, "volume": 53234.0}, {"date": "2021-11-19", "close": 8.22, "volume": 33099.0}, {"date": "2021-11-22", "close": 8.36, "volume": 43842.0}, {"date": "2021-11-23", "close": 8.53, "volume": 5559.0}, {"date": "2021-11-24", "close": 8.69, "volume": 11864.0}, {"date": "2021-11-26", "close": 8.84, "volume": 12210.0}, {"date": "2021-11-29", "close": 8.83, "volume": 68124.0}, {"date": "2021-11-30", "close": 8.93, "volume": 14480.0}, {"date": "2021-12-01", "close": 8.35, "volume": 18672.0}, {"date": "2021-12-02", "close": 8.11, "volume": 11760.0}, {"date": "2021-12-03", "close": 8.59, "volume": 16239.0}, {"date": "2021-12-06", "close": 9.86, "volume": 149984.0}, {"date": "2021-12-07", "close": 9.6498, "volume": 53946.0}, {"date": "2021-12-08", "close": 10.05, "volume": 32899.0}, {"date": "2021-12-09", "close": 10.03, "volume": 61395.0}, {"date": "2021-12-10", "close": 9.68, "volume": 28883.0}, {"date": "2021-12-13", "close": 10.0, "volume": 39265.0}, {"date": "2021-12-14", "close": 9.9, "volume": 24653.0}, {"date": "2021-12-15", "close": 10.01, "volume": 12968.0}, {"date": "2021-12-16", "close": 10.01, "volume": 11101.0}, {"date": "2021-12-17", "close": 10.06, "volume": 18282.0}, {"date": "2021-12-20", "close": 9.86, "volume": 26343.0}, {"date": "2021-12-21", "close": 10.48, "volume": 36699.0}, {"date": "2021-12-22", "close": 10.5, "volume": 40802.0}, {"date": "2021-12-23", "close": 10.22, "volume": 33232.0}, {"date": "2021-12-27", "close": 10.47, "volume": 15426.0}, {"date": "2021-12-28", "close": 10.17, "volume": 48763.0}, {"date": "2021-12-29", "close": 10.07, "volume": 15239.0}, {"date": "2021-12-30", "close": 10.1527, "volume": 32622.0}, {"date": "2021-12-31", "close": 10.01, "volume": 26541.0}, {"date": "2022-01-03", "close": 10.22, "volume": 23915.0}, {"date": "2022-01-04", "close": 10.12, "volume": 19487.0}, {"date": "2022-01-05", "close": 10.02, "volume": 18274.0}, {"date": "2022-01-06", "close": 10.01, "volume": 13728.0}, {"date": "2022-01-07", "close": 10.2, "volume": 22434.0}, {"date": "2022-01-10", "close": 11.2465, "volume": 124770.0}, {"date": "2022-01-11", "close": 11.25, "volume": 35599.0}, {"date": "2022-01-12", "close": 11.36, "volume": 60622.0}, {"date": "2022-01-13", "close": 11.26, "volume": 64334.0}, {"date": "2022-01-14", "close": 11.28, "volume": 34684.0}, {"date": "2022-01-18", "close": 11.38, "volume": 80084.0}, {"date": "2022-01-19", "close": 10.85, "volume": 31616.0}, {"date": "2022-01-20", "close": 10.77, "volume": 9641.0}, {"date": "2022-01-21", "close": 10.492, "volume": 68051.0}, {"date": "2022-01-24", "close": 11.0, "volume": 79977.0}, {"date": "2022-01-25", "close": 10.98, "volume": 29321.0}, {"date": "2022-01-26", "close": 10.85, "volume": 57649.0}, {"date": "2022-01-27", "close": 10.91, "volume": 26931.0}, {"date": "2022-01-28", "close": 11.6692, "volume": 40854.0}, {"date": "2022-01-31", "close": 11.4, "volume": 78998.0}, {"date": "2022-02-01", "close": 11.32, "volume": 53962.0}, {"date": "2022-02-02", "close": 13.0, "volume": 286042.0}, {"date": "2022-02-03", "close": 12.89, "volume": 165641.0}, {"date": "2022-02-04", "close": 13.24, "volume": 124886.0}, {"date": "2022-02-07", "close": 13.73, "volume": 163518.0}, {"date": "2022-02-08", "close": 12.98, "volume": 152077.0}, {"date": "2022-02-09", "close": 12.59, "volume": 102641.0}, {"date": "2022-02-10", "close": 12.22, "volume": 107532.0}, {"date": "2022-02-11", "close": 12.36, "volume": 73333.0}, {"date": "2022-02-14", "close": 12.12, "volume": 72480.0}, {"date": "2022-02-15", "close": 11.9, "volume": 90199.0}, {"date": "2022-02-16", "close": 12.06, "volume": 37148.0}, {"date": "2022-02-17", "close": 12.46, "volume": 45883.0}, {"date": "2022-02-18", "close": 12.52, "volume": 29242.0}, {"date": "2022-02-22", "close": 12.9, "volume": 83899.0}, {"date": "2022-02-23", "close": 13.65, "volume": 124205.0}, {"date": "2022-02-24", "close": 14.99, "volume": 194640.0}, {"date": "2022-02-25", "close": 13.52, "volume": 161718.0}, {"date": "2022-02-28", "close": 14.9, "volume": 188047.0}, {"date": "2022-03-01", "close": 16.4, "volume": 245880.0}, {"date": "2022-03-02", "close": 16.67, "volume": 187809.0}, {"date": "2022-03-03", "close": 16.0, "volume": 124923.0}, {"date": "2022-03-04", "close": 15.74, "volume": 103970.0}, {"date": "2022-03-07", "close": 16.97, "volume": 163435.0}, {"date": "2022-03-08", "close": 16.19, "volume": 194673.0}, {"date": "2022-03-09", "close": 13.72, "volume": 286743.0}, {"date": "2022-03-10", "close": 14.07, "volume": 59015.0}, {"date": "2022-03-11", "close": 13.95, "volume": 49431.0}, {"date": "2022-03-14", "close": 12.91, "volume": 114090.0}, {"date": "2022-03-15", "close": 12.42, "volume": 146532.0}, {"date": "2022-03-16", "close": 12.41, "volume": 58474.0}, {"date": "2022-03-17", "close": 13.2, "volume": 67773.0}, {"date": "2022-03-18", "close": 13.04, "volume": 22461.0}, {"date": "2022-03-21", "close": 13.41, "volume": 74580.0}, {"date": "2022-03-22", "close": 14.6, "volume": 74484.0}, {"date": "2022-03-23", "close": 16.35, "volume": 150309.0}, {"date": "2022-03-24", "close": 16.45, "volume": 91680.0}, {"date": "2022-03-25", "close": 16.63, "volume": 69616.0}, {"date": "2022-03-28", "close": 16.22, "volume": 80433.0}, {"date": "2022-03-29", "close": 15.73, "volume": 77790.0}, {"date": "2022-03-30", "close": 16.14, "volume": 31426.0}, {"date": "2022-03-31", "close": 16.1, "volume": 45592.0}, {"date": "2022-04-01", "close": 16.16, "volume": 37531.0}, {"date": "2022-04-04", "close": 16.95, "volume": 105978.0}, {"date": "2022-04-05", "close": 16.65, "volume": 19327.0}, {"date": "2022-04-06", "close": 17.55, "volume": 95785.0}, {"date": "2022-04-07", "close": 18.85, "volume": 123021.0}, {"date": "2022-04-08", "close": 19.9, "volume": 105101.0}, {"date": "2022-04-11", "close": 18.7, "volume": 145715.0}, {"date": "2022-04-12", "close": 17.96, "volume": 93307.0}, {"date": "2022-04-13", "close": 17.45, "volume": 67250.0}, {"date": "2022-04-14", "close": 18.45, "volume": 85934.0}, {"date": "2022-04-18", "close": 18.66, "volume": 63547.0}, {"date": "2022-04-19", "close": 18.44, "volume": 56197.0}, {"date": "2022-04-20", "close": 18.26, "volume": 58245.0}, {"date": "2022-04-21", "close": 16.85, "volume": 77261.0}, {"date": "2022-04-22", "close": 16.2, "volume": 48067.0}, {"date": "2022-04-25", "close": 15.97, "volume": 72196.0}, {"date": "2022-04-26", "close": 17.61, "volume": 61730.0}, {"date": "2022-04-27", "close": 18.1043, "volume": 36615.0}, {"date": "2022-04-28", "close": 19.78, "volume": 142527.0}, {"date": "2022-04-29", "close": 20.0, "volume": 42738.0}, {"date": "2022-05-02", "close": 19.56, "volume": 69658.0}, {"date": "2022-05-03", "close": 19.75, "volume": 36329.0}, {"date": "2022-05-04", "close": 20.49, "volume": 56358.0}, {"date": "2022-05-05", "close": 19.7, "volume": 78166.0}, {"date": "2022-05-06", "close": 18.96, "volume": 49736.0}, {"date": "2022-05-09", "close": 16.98, "volume": 92360.0}, {"date": "2022-05-10", "close": 17.68, "volume": 59725.0}, {"date": "2022-05-11", "close": 17.24, "volume": 54435.0}, {"date": "2022-05-12", "close": 15.89, "volume": 51798.0}, {"date": "2022-05-13", "close": 16.4, "volume": 62643.0}, {"date": "2022-05-16", "close": 18.08, "volume": 58130.0}, {"date": "2022-05-17", "close": 17.71, "volume": 54814.0}, {"date": "2022-05-18", "close": 16.455, "volume": 29113.0}, {"date": "2022-05-19", "close": 16.58, "volume": 19831.0}, {"date": "2022-05-20", "close": 16.81, "volume": 20385.0}, {"date": "2022-05-23", "close": 18.29, "volume": 77214.0}, {"date": "2022-05-24", "close": 17.55, "volume": 40488.0}, {"date": "2022-05-25", "close": 17.75, "volume": 65996.0}, {"date": "2022-05-26", "close": 18.5, "volume": 87711.0}, {"date": "2022-05-27", "close": 18.87, "volume": 59540.0}, {"date": "2022-05-31", "close": 18.01, "volume": 82860.0}, {"date": "2022-06-01", "close": 18.43, "volume": 50745.0}, {"date": "2022-06-02", "close": 19.09, "volume": 27730.0}, {"date": "2022-06-03", "close": 19.22, "volume": 44153.0}, {"date": "2022-06-06", "close": 19.72, "volume": 72478.0}, {"date": "2022-06-07", "close": 19.15, "volume": 48977.0}, {"date": "2022-06-08", "close": 19.02, "volume": 52640.0}, {"date": "2022-06-09", "close": 18.99, "volume": 28048.0}, {"date": "2022-06-10", "close": 18.65, "volume": 45668.0}, {"date": "2022-06-13", "close": 16.98, "volume": 45622.0}, {"date": "2022-06-14", "close": 16.15, "volume": 187027.0}, {"date": "2022-06-15", "close": 15.65, "volume": 57018.0}, {"date": "2022-06-16", "close": 15.02, "volume": 68642.0}, {"date": "2022-06-17", "close": 13.59, "volume": 105090.0}, {"date": "2022-06-21", "close": 14.61, "volume": 88845.0}, {"date": "2022-06-22", "close": 13.64, "volume": 48857.0}, {"date": "2022-06-23", "close": 12.82, "volume": 92859.0}, {"date": "2022-06-24", "close": 13.1, "volume": 21238.0}, {"date": "2022-06-27", "close": 13.75, "volume": 39260.0}, {"date": "2022-06-28", "close": 14.25, "volume": 21559.0}, {"date": "2022-06-29", "close": 13.29, "volume": 18764.0}, {"date": "2022-06-30", "close": 12.27, "volume": 34841.0}, {"date": "2022-07-01", "close": 12.34, "volume": 31890.0}, {"date": "2022-07-05", "close": 12.23, "volume": 66759.0}, {"date": "2022-07-06", "close": 12.5, "volume": 37712.0}, {"date": "2022-07-07", "close": 12.66, "volume": 94732.0}, {"date": "2022-07-08", "close": 12.48, "volume": 50008.0}, {"date": "2022-07-11", "close": 12.3, "volume": 39668.0}, {"date": "2022-07-12", "close": 12.13, "volume": 50140.0}, {"date": "2022-07-13", "close": 12.39, "volume": 29008.0}, {"date": "2022-07-14", "close": 11.91, "volume": 43610.0}, {"date": "2022-07-15", "close": 12.22, "volume": 14168.0}, {"date": "2022-07-18", "close": 14.55, "volume": 215364.0}, {"date": "2022-07-19", "close": 16.25, "volume": 112662.0}, {"date": "2022-07-20", "close": 15.41, "volume": 93993.0}, {"date": "2022-07-21", "close": 14.87, "volume": 38934.0}, {"date": "2022-07-22", "close": 14.63, "volume": 30159.0}, {"date": "2022-07-25", "close": 15.54, "volume": 33604.0}, {"date": "2022-07-26", "close": 15.73, "volume": 43960.0}, {"date": "2022-07-27", "close": 16.09, "volume": 28438.0}, {"date": "2022-07-28", "close": 16.07, "volume": 10324.0}, {"date": "2022-07-29", "close": 16.99, "volume": 47109.0}, {"date": "2022-08-01", "close": 17.29, "volume": 79603.0}, {"date": "2022-08-02", "close": 16.64, "volume": 82635.0}, {"date": "2022-08-03", "close": 15.88, "volume": 55166.0}, {"date": "2022-08-04", "close": 15.51, "volume": 30236.0}, {"date": "2022-08-05", "close": 15.81, "volume": 31091.0}, {"date": "2022-08-08", "close": 15.67, "volume": 32057.0}, {"date": "2022-08-09", "close": 16.24, "volume": 23877.0}, {"date": "2022-08-10", "close": 16.39, "volume": 20954.0}, {"date": "2022-08-11", "close": 16.74, "volume": 27448.0}, {"date": "2022-08-12", "close": 16.8, "volume": 19430.0}, {"date": "2022-08-15", "close": 16.56, "volume": 68860.0}, {"date": "2022-08-16", "close": 16.95, "volume": 38743.0}, {"date": "2022-08-17", "close": 17.01, "volume": 53697.0}, {"date": "2022-08-18", "close": 16.75, "volume": 44063.0}, {"date": "2022-08-19", "close": 16.05, "volume": 26324.0}, {"date": "2022-08-22", "close": 16.75, "volume": 38355.0}, {"date": "2022-08-23", "close": 17.36, "volume": 56550.0}, {"date": "2022-08-24", "close": 16.86, "volume": 31081.0}, {"date": "2022-08-25", "close": 16.64, "volume": 34509.0}, {"date": "2022-08-26", "close": 16.78, "volume": 38515.0}, {"date": "2022-08-29", "close": 17.9, "volume": 68013.0}, {"date": "2022-08-30", "close": 16.59, "volume": 60772.0}, {"date": "2022-08-31", "close": 16.96, "volume": 27540.0}, {"date": "2022-09-01", "close": 16.59, "volume": 28009.0}, {"date": "2022-09-02", "close": 15.72, "volume": 63273.0}, {"date": "2022-09-06", "close": 15.99, "volume": 31443.0}, {"date": "2022-09-07", "close": 15.25, "volume": 33985.0}, {"date": "2022-09-08", "close": 14.95, "volume": 17993.0}, {"date": "2022-09-09", "close": 15.6, "volume": 18276.0}, {"date": "2022-09-12", "close": 15.57, "volume": 17153.0}, {"date": "2022-09-13", "close": 15.71, "volume": 13372.0}, {"date": "2022-09-14", "close": 16.03, "volume": 26344.0}, {"date": "2022-09-15", "close": 15.97, "volume": 30264.0}, {"date": "2022-09-16", "close": 15.4, "volume": 47582.0}, {"date": "2022-09-19", "close": 15.68, "volume": 33801.0}, {"date": "2022-09-20", "close": 15.98, "volume": 15141.0}, {"date": "2022-09-21", "close": 16.5, "volume": 26069.0}, {"date": "2022-09-22", "close": 15.5, "volume": 19547.0}, {"date": "2022-09-23", "close": 14.38, "volume": 27137.0}, {"date": "2022-09-26", "close": 13.22, "volume": 35753.0}, {"date": "2022-09-27", "close": 13.83, "volume": 33386.0}, {"date": "2022-09-28", "close": 15.05, "volume": 30197.0}, {"date": "2022-09-29", "close": 14.5, "volume": 25180.0}, {"date": "2022-09-30", "close": 14.45, "volume": 12682.0}, {"date": "2022-10-03", "close": 15.1, "volume": 18855.0}, {"date": "2022-10-04", "close": 14.71, "volume": 19898.0}, {"date": "2022-10-05", "close": 14.38, "volume": 14165.0}, {"date": "2022-10-06", "close": 15.36, "volume": 40266.0}, {"date": "2022-10-07", "close": 14.46, "volume": 27224.0}, {"date": "2022-10-10", "close": 14.48, "volume": 15539.0}, {"date": "2022-10-11", "close": 14.5, "volume": 6990.0}, {"date": "2022-10-12", "close": 14.05, "volume": 23773.0}, {"date": "2022-10-13", "close": 14.67, "volume": 14252.0}, {"date": "2022-10-14", "close": 14.05, "volume": 21709.0}, {"date": "2022-10-17", "close": 14.135, "volume": 15560.0}, {"date": "2022-10-18", "close": 13.91, "volume": 28415.0}, {"date": "2022-10-19", "close": 14.1762, "volume": 43227.0}, {"date": "2022-10-20", "close": 14.47, "volume": 21897.0}, {"date": "2022-10-21", "close": 14.8, "volume": 19520.0}, {"date": "2022-10-24", "close": 15.24, "volume": 28551.0}, {"date": "2022-10-25", "close": 15.07, "volume": 27427.0}, {"date": "2022-10-26", "close": 15.01, "volume": 20235.0}, {"date": "2022-10-27", "close": 14.82, "volume": 14963.0}, {"date": "2022-10-28", "close": 15.1, "volume": 31329.0}, {"date": "2022-10-31", "close": 15.54, "volume": 30862.0}, {"date": "2022-11-01", "close": 16.27, "volume": 83042.0}, {"date": "2022-11-02", "close": 15.69, "volume": 49062.0}, {"date": "2022-11-03", "close": 17.45, "volume": 49110.0}, {"date": "2022-11-04", "close": 17.1, "volume": 58933.0}, {"date": "2022-11-07", "close": 17.8, "volume": 55892.0}, {"date": "2022-11-08", "close": 17.39, "volume": 43353.0}, {"date": "2022-11-09", "close": 17.0, "volume": 32920.0}, {"date": "2022-11-10", "close": 17.65, "volume": 91473.0}, {"date": "2022-11-11", "close": 17.4199, "volume": 69228.0}, {"date": "2022-11-14", "close": 17.7, "volume": 97700.0}, {"date": "2022-11-15", "close": 18.0, "volume": 89815.0}, {"date": "2022-11-16", "close": 17.55, "volume": 100811.0}, {"date": "2022-11-17", "close": 16.74, "volume": 129940.0}, {"date": "2022-11-18", "close": 16.96, "volume": 27596.0}, {"date": "2022-11-21", "close": 16.46, "volume": 58986.0}, {"date": "2022-11-22", "close": 16.64, "volume": 35997.0}, {"date": "2022-11-23", "close": 16.23, "volume": 63058.0}, {"date": "2022-11-25", "close": 15.6, "volume": 34149.0}, {"date": "2022-11-28", "close": 15.39, "volume": 62889.0}, {"date": "2022-11-29", "close": 14.47, "volume": 55211.0}, {"date": "2022-11-30", "close": 15.55, "volume": 41264.0}, {"date": "2022-12-01", "close": 15.58, "volume": 27072.0}, {"date": "2022-12-02", "close": 15.67, "volume": 29247.0}, {"date": "2022-12-05", "close": 15.345, "volume": 28829.0}, {"date": "2022-12-06", "close": 15.11, "volume": 45028.0}, {"date": "2022-12-07", "close": 14.92, "volume": 25692.0}, {"date": "2022-12-08", "close": 15.39, "volume": 28592.0}, {"date": "2022-12-09", "close": 15.27, "volume": 14070.0}, {"date": "2022-12-12", "close": 14.55, "volume": 51450.0}, {"date": "2022-12-13", "close": 14.99, "volume": 28236.0}, {"date": "2022-12-14", "close": 14.43, "volume": 41735.0}, {"date": "2022-12-15", "close": 14.16, "volume": 36426.0}, {"date": "2022-12-16", "close": 13.64, "volume": 42661.0}, {"date": "2022-12-19", "close": 13.6, "volume": 19752.0}, {"date": "2022-12-20", "close": 13.25, "volume": 39007.0}, {"date": "2022-12-21", "close": 12.5, "volume": 69909.0}, {"date": "2022-12-22", "close": 11.96, "volume": 61892.0}, {"date": "2022-12-23", "close": 12.15, "volume": 42755.0}, {"date": "2022-12-27", "close": 12.58, "volume": 34612.0}, {"date": "2022-12-28", "close": 12.3, "volume": 33139.0}, {"date": "2022-12-29", "close": 12.36, "volume": 19387.0}, {"date": "2022-12-30", "close": 12.69, "volume": 40218.0}, {"date": "2023-01-03", "close": 12.24, "volume": 49707.0}, {"date": "2023-01-04", "close": 12.41, "volume": 47310.0}, {"date": "2023-01-05", "close": 13.17, "volume": 121700.0}, {"date": "2023-01-06", "close": 14.04, "volume": 123031.0}, {"date": "2023-01-09", "close": 15.1, "volume": 95866.0}, {"date": "2023-01-10", "close": 15.96, "volume": 100903.0}, {"date": "2023-01-11", "close": 16.44, "volume": 65861.0}, {"date": "2023-01-12", "close": 15.92, "volume": 180517.0}, {"date": "2023-01-13", "close": 16.46, "volume": 85865.0}, {"date": "2023-01-17", "close": 15.15, "volume": 138594.0}, {"date": "2023-01-18", "close": 16.0, "volume": 388327.0}, {"date": "2023-01-19", "close": 15.71, "volume": 46278.0}, {"date": "2023-01-20", "close": 15.44, "volume": 56608.0}, {"date": "2023-01-23", "close": 15.0, "volume": 100017.0}, {"date": "2023-01-24", "close": 15.03, "volume": 42445.0}, {"date": "2023-01-25", "close": 15.28, "volume": 24196.0}, {"date": "2023-01-26", "close": 15.87, "volume": 172193.0}, {"date": "2023-01-27", "close": 15.8, "volume": 39626.0}, {"date": "2023-01-30", "close": 15.65, "volume": 57941.0}, {"date": "2023-01-31", "close": 15.27, "volume": 69252.0}, {"date": "2023-02-01", "close": 14.52, "volume": 258552.0}, {"date": "2023-02-02", "close": 13.73, "volume": 267841.0}, {"date": "2023-02-03", "close": 14.24, "volume": 221237.0}, {"date": "2023-02-06", "close": 13.66, "volume": 260467.0}, {"date": "2023-02-07", "close": 13.78, "volume": 233556.0}, {"date": "2023-02-08", "close": 13.38, "volume": 201022.0}, {"date": "2023-02-09", "close": 13.0, "volume": 381141.0}, {"date": "2023-02-10", "close": 13.0, "volume": 289643.0}, {"date": "2023-02-13", "close": 13.88, "volume": 648287.0}, {"date": "2023-02-14", "close": 15.1, "volume": 409071.0}, {"date": "2023-02-15", "close": 15.53, "volume": 397407.0}, {"date": "2023-02-16", "close": 13.45, "volume": 264213.0}, {"date": "2023-02-17", "close": 12.43, "volume": 206795.0}, {"date": "2023-02-21", "close": 12.15, "volume": 180239.0}, {"date": "2023-02-22", "close": 11.63, "volume": 178546.0}, {"date": "2023-02-23", "close": 10.69, "volume": 247244.0}, {"date": "2023-02-24", "close": 11.33, "volume": 171201.0}, {"date": "2023-02-27", "close": 12.02, "volume": 123138.0}, {"date": "2023-02-28", "close": 12.24, "volume": 136758.0}, {"date": "2023-03-01", "close": 12.59, "volume": 97087.0}, {"date": "2023-03-02", "close": 11.92, "volume": 138098.0}, {"date": "2023-03-03", "close": 11.85, "volume": 126328.0}, {"date": "2023-03-06", "close": 12.3, "volume": 112068.0}, {"date": "2023-03-07", "close": 12.14, "volume": 49431.0}, {"date": "2023-03-08", "close": 12.09, "volume": 41077.0}, {"date": "2023-03-09", "close": 12.14, "volume": 63682.0}, {"date": "2023-03-10", "close": 11.98, "volume": 69955.0}, {"date": "2023-03-13", "close": 11.38, "volume": 83082.0}, {"date": "2023-03-14", "close": 11.2, "volume": 164350.0}, {"date": "2023-03-15", "close": 10.14, "volume": 227380.0}, {"date": "2023-03-16", "close": 10.54, "volume": 92669.0}, {"date": "2023-03-17", "close": 10.44, "volume": 47077.0}, {"date": "2023-03-20", "close": 10.65, "volume": 41589.0}, {"date": "2023-03-21", "close": 10.64, "volume": 70694.0}, {"date": "2023-03-22", "close": 10.61, "volume": 30915.0}, {"date": "2023-03-23", "close": 10.36, "volume": 37117.0}, {"date": "2023-03-24", "close": 10.52, "volume": 30995.0}, {"date": "2023-03-27", "close": 11.08, "volume": 44261.0}, {"date": "2023-03-28", "close": 11.65, "volume": 44730.0}, {"date": "2023-03-29", "close": 11.97, "volume": 52173.0}, {"date": "2023-03-30", "close": 12.61, "volume": 63467.0}, {"date": "2023-03-31", "close": 12.54, "volume": 84350.0}, {"date": "2023-04-03", "close": 13.31, "volume": 153347.0}, {"date": "2023-04-04", "close": 13.31, "volume": 62992.0}, {"date": "2023-04-05", "close": 12.88, "volume": 61287.0}, {"date": "2023-04-06", "close": 12.58, "volume": 53727.0}, {"date": "2023-04-10", "close": 13.06, "volume": 46029.0}, {"date": "2023-04-11", "close": 13.55, "volume": 84079.0}, {"date": "2023-04-12", "close": 13.95, "volume": 67163.0}, {"date": "2023-04-13", "close": 13.77, "volume": 75879.0}, {"date": "2023-04-14", "close": 14.28, "volume": 91778.0}, {"date": "2023-04-17", "close": 14.16, "volume": 57851.0}, {"date": "2023-04-18", "close": 13.67, "volume": 98921.0}, {"date": "2023-04-19", "close": 13.35, "volume": 42808.0}, {"date": "2023-04-20", "close": 13.73, "volume": 37028.0}, {"date": "2023-04-21", "close": 13.87, "volume": 33566.0}, {"date": "2023-04-24", "close": 14.09, "volume": 83057.0}, {"date": "2023-04-25", "close": 13.91, "volume": 54295.0}, {"date": "2023-04-26", "close": 13.51, "volume": 106989.0}, {"date": "2023-04-27", "close": 13.72, "volume": 70497.0}, {"date": "2023-04-28", "close": 13.74, "volume": 71088.0}, {"date": "2023-05-01", "close": 14.3, "volume": 119769.0}, {"date": "2023-05-02", "close": 14.54, "volume": 87601.0}, {"date": "2023-05-03", "close": 14.79, "volume": 146001.0}, {"date": "2023-05-04", "close": 13.99, "volume": 142591.0}, {"date": "2023-05-05", "close": 14.73, "volume": 139925.0}, {"date": "2023-05-08", "close": 15.12, "volume": 235768.0}, {"date": "2023-05-09", "close": 15.33, "volume": 109064.0}, {"date": "2023-05-10", "close": 15.49, "volume": 128352.0}, {"date": "2023-05-11", "close": 15.49, "volume": 110561.0}, {"date": "2023-05-12", "close": 15.36, "volume": 212367.0}, {"date": "2023-05-15", "close": 15.77, "volume": 286290.0}, {"date": "2023-05-16", "close": 16.06, "volume": 361681.0}, {"date": "2023-05-17", "close": 15.73, "volume": 407759.0}, {"date": "2023-05-18", "close": 13.68, "volume": 329505.0}, {"date": "2023-05-19", "close": 11.25, "volume": 496610.0}, {"date": "2023-05-22", "close": 11.92, "volume": 219660.0}, {"date": "2023-05-23", "close": 12.74, "volume": 157792.0}, {"date": "2023-05-24", "close": 12.13, "volume": 120964.0}, {"date": "2023-05-25", "close": 12.25, "volume": 130132.0}, {"date": "2023-05-26", "close": 12.89, "volume": 170144.0}, {"date": "2023-05-30", "close": 12.21, "volume": 96663.0}, {"date": "2023-05-31", "close": 12.96, "volume": 149882.0}, {"date": "2023-06-01", "close": 12.71, "volume": 142803.0}, {"date": "2023-06-02", "close": 12.33, "volume": 81741.0}, {"date": "2023-06-05", "close": 12.19, "volume": 63464.0}, {"date": "2023-06-06", "close": 12.25, "volume": 115181.0}, {"date": "2023-06-07", "close": 12.32, "volume": 45955.0}, {"date": "2023-06-08", "close": 12.12, "volume": 83855.0}, {"date": "2023-06-09", "close": 12.14, "volume": 73566.0}, {"date": "2023-06-12", "close": 12.16, "volume": 66517.0}, {"date": "2023-06-13", "close": 12.41, "volume": 80083.0}, {"date": "2023-06-14", "close": 12.68, "volume": 104170.0}, {"date": "2023-06-15", "close": 12.87, "volume": 80643.0}, {"date": "2023-06-16", "close": 13.29, "volume": 71654.0}, {"date": "2023-06-20", "close": 13.16, "volume": 86039.0}, {"date": "2023-06-21", "close": 13.06, "volume": 44433.0}, {"date": "2023-06-22", "close": 12.86, "volume": 31826.0}, {"date": "2023-06-23", "close": 12.82, "volume": 27217.0}, {"date": "2023-06-26", "close": 12.88, "volume": 25886.0}, {"date": "2023-06-27", "close": 13.1, "volume": 59871.0}, {"date": "2023-06-28", "close": 12.93, "volume": 28807.0}, {"date": "2023-06-29", "close": 12.85, "volume": 75017.0}, {"date": "2023-06-30", "close": 12.98, "volume": 49072.0}, {"date": "2023-07-03", "close": 13.6, "volume": 130121.0}, {"date": "2023-07-05", "close": 13.91, "volume": 95893.0}, {"date": "2023-07-06", "close": 14.34, "volume": 154608.0}, {"date": "2023-07-07", "close": 14.95, "volume": 188062.0}, {"date": "2023-07-10", "close": 14.88, "volume": 127566.0}, {"date": "2023-07-11", "close": 15.28, "volume": 119898.0}, {"date": "2023-07-12", "close": 15.22, "volume": 163400.0}, {"date": "2023-07-13", "close": 15.59, "volume": 153355.0}, {"date": "2023-07-14", "close": 15.38, "volume": 147710.0}, {"date": "2023-07-17", "close": 15.6, "volume": 143420.0}, {"date": "2023-07-18", "close": 15.85, "volume": 101344.0}, {"date": "2023-07-19", "close": 15.87, "volume": 156243.0}, {"date": "2023-07-20", "close": 15.87, "volume": 119691.0}, {"date": "2023-07-21", "close": 16.04, "volume": 101864.0}, {"date": "2023-07-24", "close": 16.17, "volume": 161700.0}, {"date": "2023-07-25", "close": 15.22, "volume": 286391.0}, {"date": "2023-07-26", "close": 15.36, "volume": 107678.0}, {"date": "2023-07-27", "close": 14.91, "volume": 189465.0}, {"date": "2023-07-28", "close": 14.97, "volume": 164116.0}, {"date": "2023-07-31", "close": 15.18, "volume": 148492.0}, {"date": "2023-08-01", "close": 12.15, "volume": 643195.0}, {"date": "2023-08-02", "close": 12.08, "volume": 334637.0}, {"date": "2023-08-03", "close": 12.64, "volume": 273323.0}, {"date": "2023-08-04", "close": 12.35, "volume": 157481.0}, {"date": "2023-08-07", "close": 12.61, "volume": 231173.0}, {"date": "2023-08-08", "close": 12.44, "volume": 134393.0}, {"date": "2023-08-09", "close": 12.86, "volume": 108059.0}, {"date": "2023-08-10", "close": 13.2, "volume": 149580.0}, {"date": "2023-08-11", "close": 13.64, "volume": 172482.0}, {"date": "2023-08-14", "close": 13.7, "volume": 147054.0}, {"date": "2023-08-15", "close": 13.58, "volume": 202406.0}, {"date": "2023-08-16", "close": 12.59, "volume": 241260.0}, {"date": "2023-08-17", "close": 12.54, "volume": 79391.0}, {"date": "2023-08-18", "close": 12.5, "volume": 128158.0}, {"date": "2023-08-21", "close": 11.74, "volume": 237805.0}, {"date": "2023-08-22", "close": 11.28, "volume": 114786.0}, {"date": "2023-08-23", "close": 11.29, "volume": 172590.0}, {"date": "2023-08-24", "close": 11.29, "volume": 79142.0}, {"date": "2023-08-25", "close": 11.36, "volume": 55440.0}, {"date": "2023-08-28", "close": 11.74, "volume": 76729.0}, {"date": "2023-08-29", "close": 11.95, "volume": 71545.0}, {"date": "2023-08-30", "close": 12.09, "volume": 76013.0}, {"date": "2023-08-31", "close": 11.37, "volume": 118502.0}, {"date": "2023-09-01", "close": 11.47, "volume": 94058.0}, {"date": "2023-09-05", "close": 11.12, "volume": 117369.0}, {"date": "2023-09-06", "close": 10.59, "volume": 203410.0}, {"date": "2023-09-07", "close": 11.1, "volume": 79377.0}, {"date": "2023-09-08", "close": 10.9, "volume": 93897.0}, {"date": "2023-09-11", "close": 10.79, "volume": 106221.0}, {"date": "2023-09-12", "close": 11.12, "volume": 69388.0}, {"date": "2023-09-13", "close": 11.34, "volume": 57308.0}, {"date": "2023-09-14", "close": 11.56, "volume": 93081.0}, {"date": "2023-09-15", "close": 11.59, "volume": 51469.0}, {"date": "2023-09-18", "close": 12.21, "volume": 79344.0}, {"date": "2023-09-19", "close": 11.98, "volume": 80127.0}, {"date": "2023-09-20", "close": 12.17, "volume": 46053.0}, {"date": "2023-09-21", "close": 11.9, "volume": 35112.0}, {"date": "2023-09-22", "close": 12.2, "volume": 69387.0}, {"date": "2023-09-25", "close": 12.36, "volume": 37249.0}, {"date": "2023-09-26", "close": 11.96, "volume": 30085.0}, {"date": "2023-09-27", "close": 12.37, "volume": 59195.0}, {"date": "2023-09-28", "close": 12.39, "volume": 39583.0}, {"date": "2023-09-29", "close": 12.21, "volume": 38928.0}, {"date": "2023-10-02", "close": 11.7, "volume": 64944.0}, {"date": "2023-10-03", "close": 11.44, "volume": 44907.0}, {"date": "2023-10-04", "close": 11.16, "volume": 71694.0}, {"date": "2023-10-05", "close": 11.1, "volume": 92772.0}, {"date": "2023-10-06", "close": 11.47, "volume": 56843.0}, {"date": "2023-10-09", "close": 11.78, "volume": 60833.0}, {"date": "2023-10-10", "close": 11.45, "volume": 40051.0}, {"date": "2023-10-11", "close": 11.14, "volume": 105194.0}, {"date": "2023-10-12", "close": 11.15, "volume": 60685.0}, {"date": "2023-10-13", "close": 11.41, "volume": 40757.0}, {"date": "2023-10-16", "close": 11.23, "volume": 61062.0}, {"date": "2023-10-17", "close": 11.57, "volume": 52535.0}, {"date": "2023-10-18", "close": 11.64, "volume": 51939.0}, {"date": "2023-10-19", "close": 11.54, "volume": 22995.0}, {"date": "2023-10-20", "close": 11.39, "volume": 65833.0}, {"date": "2023-10-23", "close": 11.42, "volume": 62333.0}, {"date": "2023-10-24", "close": 11.48, "volume": 51294.0}, {"date": "2023-10-25", "close": 11.8, "volume": 40906.0}, {"date": "2023-10-26", "close": 11.8, "volume": 30610.0}, {"date": "2023-10-27", "close": 11.46, "volume": 48789.0}, {"date": "2023-10-30", "close": 11.0, "volume": 56700.0}, {"date": "2023-10-31", "close": 10.92, "volume": 55873.0}, {"date": "2023-11-01", "close": 7.96, "volume": 598503.0}, {"date": "2023-11-02", "close": 8.11, "volume": 203088.0}, {"date": "2023-11-03", "close": 7.84, "volume": 127496.0}, {"date": "2023-11-06", "close": 7.57, "volume": 90147.0}, {"date": "2023-11-07", "close": 6.91, "volume": 173242.0}, {"date": "2023-11-08", "close": 7.0, "volume": 140834.0}, {"date": "2023-11-09", "close": 7.18, "volume": 38943.0}, {"date": "2023-11-10", "close": 7.41, "volume": 39977.0}, {"date": "2023-11-13", "close": 7.86, "volume": 72945.0}, {"date": "2023-11-14", "close": 8.29, "volume": 83693.0}, {"date": "2023-11-15", "close": 7.67, "volume": 109975.0}, {"date": "2023-11-16", "close": 7.55, "volume": 59615.0}, {"date": "2023-11-17", "close": 7.72, "volume": 51823.0}, {"date": "2023-11-20", "close": 8.06, "volume": 64770.0}, {"date": "2023-11-21", "close": 7.5, "volume": 86381.0}, {"date": "2023-11-22", "close": 7.64, "volume": 35764.0}, {"date": "2023-11-24", "close": 8.13, "volume": 41676.0}, {"date": "2023-11-27", "close": 7.6, "volume": 88050.0}, {"date": "2023-11-28", "close": 7.66, "volume": 35046.0}, {"date": "2023-11-29", "close": 7.51, "volume": 57171.0}, {"date": "2023-11-30", "close": 7.4, "volume": 61118.0}, {"date": "2023-12-01", "close": 7.69, "volume": 67005.0}, {"date": "2023-12-04", "close": 7.43, "volume": 39499.0}, {"date": "2023-12-05", "close": 7.08, "volume": 81505.0}, {"date": "2023-12-06", "close": 6.98, "volume": 80121.0}, {"date": "2023-12-07", "close": 6.82, "volume": 71925.0}, {"date": "2023-12-08", "close": 6.93, "volume": 61862.0}, {"date": "2023-12-11", "close": 6.54, "volume": 140831.0}, {"date": "2023-12-12", "close": 6.8, "volume": 68141.0}, {"date": "2023-12-13", "close": 6.86, "volume": 64584.0}, {"date": "2023-12-14", "close": 6.53, "volume": 258997.0}, {"date": "2023-12-15", "close": 6.17, "volume": 424573.0}, {"date": "2023-12-18", "close": 6.15, "volume": 200201.0}, {"date": "2023-12-19", "close": 6.15, "volume": 139709.0}, {"date": "2023-12-20", "close": 6.0, "volume": 80661.0}, {"date": "2023-12-21", "close": 6.02, "volume": 124850.0}, {"date": "2023-12-22", "close": 5.91, "volume": 189995.0}, {"date": "2023-12-26", "close": 6.04, "volume": 119199.0}, {"date": "2023-12-27", "close": 6.12, "volume": 104940.0}, {"date": "2023-12-28", "close": 6.01, "volume": 114630.0}, {"date": "2023-12-29", "close": 5.83, "volume": 140070.0}, {"date": "2024-01-02", "close": 6.19, "volume": 150689.0}, {"date": "2024-01-03", "close": 6.09, "volume": 69698.0}, {"date": "2024-01-04", "close": 6.02, "volume": 39032.0}, {"date": "2024-01-05", "close": 6.03, "volume": 67424.0}, {"date": "2024-01-08", "close": 5.98, "volume": 101082.0}, {"date": "2024-01-09", "close": 5.94, "volume": 27897.0}, {"date": "2024-01-10", "close": 5.92, "volume": 109604.0}, {"date": "2024-01-11", "close": 5.81, "volume": 73578.0}, {"date": "2024-01-12", "close": 5.64, "volume": 126295.0}, {"date": "2024-01-16", "close": 5.19, "volume": 167883.0}, {"date": "2024-01-17", "close": 5.36, "volume": 131320.0}, {"date": "2024-01-18", "close": 5.41, "volume": 71358.0}, {"date": "2024-01-19", "close": 5.15, "volume": 170076.0}, {"date": "2024-01-22", "close": 5.17, "volume": 112764.0}, {"date": "2024-01-23", "close": 5.02, "volume": 71512.0}, {"date": "2024-01-24", "close": 5.15, "volume": 113752.0}, {"date": "2024-01-25", "close": 5.17, "volume": 81006.0}, {"date": "2024-01-26", "close": 5.13, "volume": 50212.0}, {"date": "2024-01-29", "close": 5.19, "volume": 86533.0}, {"date": "2024-01-30", "close": 5.15, "volume": 49693.0}, {"date": "2024-01-31", "close": 5.05, "volume": 56414.0}, {"date": "2024-02-01", "close": 4.98, "volume": 223643.0}, {"date": "2024-02-02", "close": 4.99, "volume": 92273.0}, {"date": "2024-02-05", "close": 5.0, "volume": 70399.0}, {"date": "2024-02-06", "close": 5.01, "volume": 78493.0}, {"date": "2024-02-07", "close": 4.98, "volume": 36015.0}, {"date": "2024-02-08", "close": 4.97, "volume": 45867.0}, {"date": "2024-02-09", "close": 4.88, "volume": 93352.0}, {"date": "2024-02-12", "close": 5.09, "volume": 83404.0}, {"date": "2024-02-13", "close": 5.69, "volume": 200822.0}, {"date": "2024-02-14", "close": 6.19, "volume": 201487.0}, {"date": "2024-02-15", "close": 5.79, "volume": 113457.0}, {"date": "2024-02-16", "close": 5.99, "volume": 102063.0}, {"date": "2024-02-20", "close": 5.74, "volume": 98010.0}, {"date": "2024-02-21", "close": 5.51, "volume": 47098.0}, {"date": "2024-02-22", "close": 5.26, "volume": 89980.0}, {"date": "2024-02-23", "close": 5.25, "volume": 43644.0}, {"date": "2024-02-26", "close": 5.53, "volume": 60863.0}, {"date": "2024-02-27", "close": 5.6, "volume": 28804.0}, {"date": "2024-02-28", "close": 5.5, "volume": 42597.0}, {"date": "2024-02-29", "close": 5.36, "volume": 65643.0}, {"date": "2024-03-01", "close": 5.56, "volume": 39595.0}, {"date": "2024-03-04", "close": 5.31, "volume": 68222.0}, {"date": "2024-03-05", "close": 5.34, "volume": 40262.0}, {"date": "2024-03-06", "close": 5.5, "volume": 63337.0}, {"date": "2024-03-07", "close": 5.51, "volume": 21481.0}, {"date": "2024-03-08", "close": 5.29, "volume": 64576.0}, {"date": "2024-03-11", "close": 5.43, "volume": 26176.0}, {"date": "2024-03-12", "close": 5.37, "volume": 33596.0}, {"date": "2024-03-13", "close": 5.43, "volume": 26457.0}, {"date": "2024-03-14", "close": 5.38, "volume": 35734.0}, {"date": "2024-03-15", "close": 5.39, "volume": 31406.0}, {"date": "2024-03-18", "close": 5.33, "volume": 57611.0}, {"date": "2024-03-19", "close": 5.35, "volume": 39095.0}, {"date": "2024-03-20", "close": 5.42, "volume": 20602.0}, {"date": "2024-03-21", "close": 5.26, "volume": 68294.0}, {"date": "2024-03-22", "close": 5.45, "volume": 69206.0}, {"date": "2024-03-25", "close": 5.63, "volume": 98372.0}, {"date": "2024-03-26", "close": 5.97, "volume": 90112.0}, {"date": "2024-03-27", "close": 5.84, "volume": 58874.0}, {"date": "2024-03-28", "close": 5.95, "volume": 66463.0}, {"date": "2024-04-01", "close": 6.49, "volume": 105659.0}, {"date": "2024-04-02", "close": 6.42, "volume": 90162.0}, {"date": "2024-04-03", "close": 6.96, "volume": 141294.0}, {"date": "2024-04-04", "close": 6.68, "volume": 62625.0}, {"date": "2024-04-05", "close": 7.01, "volume": 103374.0}, {"date": "2024-04-08", "close": 7.31, "volume": 71636.0}, {"date": "2024-04-09", "close": 7.39, "volume": 63968.0}, {"date": "2024-04-10", "close": 7.18, "volume": 57446.0}, {"date": "2024-04-11", "close": 7.09, "volume": 72722.0}, {"date": "2024-04-12", "close": 7.1499, "volume": 65707.0}, {"date": "2024-04-15", "close": 6.45, "volume": 152153.0}, {"date": "2024-04-16", "close": 6.85, "volume": 60516.0}, {"date": "2024-04-17", "close": 6.86, "volume": 39955.0}, {"date": "2024-04-18", "close": 6.82, "volume": 23324.0}, {"date": "2024-04-19", "close": 6.85, "volume": 89551.0}, {"date": "2024-04-22", "close": 6.84, "volume": 26755.0}, {"date": "2024-04-23", "close": 6.88, "volume": 60183.0}, {"date": "2024-04-24", "close": 6.8, "volume": 79504.0}, {"date": "2024-04-25", "close": 7.33, "volume": 135643.0}, {"date": "2024-04-26", "close": 6.97, "volume": 75959.0}, {"date": "2024-04-29", "close": 7.3, "volume": 48465.0}, {"date": "2024-04-30", "close": 7.21, "volume": 55152.0}, {"date": "2024-05-01", "close": 7.47, "volume": 88280.0}, {"date": "2024-05-02", "close": 7.78, "volume": 74208.0}, {"date": "2024-05-03", "close": 8.36, "volume": 127134.0}, {"date": "2024-05-06", "close": 8.35, "volume": 77657.0}, {"date": "2024-05-07", "close": 8.28, "volume": 38682.0}, {"date": "2024-05-08", "close": 7.88, "volume": 103913.0}, {"date": "2024-05-09", "close": 7.9, "volume": 33034.0}, {"date": "2024-05-10", "close": 7.93, "volume": 72609.0}, {"date": "2024-05-13", "close": 7.92, "volume": 62401.0}, {"date": "2024-05-14", "close": 8.36, "volume": 85808.0}, {"date": "2024-05-15", "close": 7.8, "volume": 155551.0}, {"date": "2024-05-16", "close": 7.2, "volume": 173856.0}, {"date": "2024-05-17", "close": 7.14, "volume": 96371.0}, {"date": "2024-05-20", "close": 6.53, "volume": 201761.0}, {"date": "2024-05-21", "close": 6.92, "volume": 63058.0}, {"date": "2024-05-22", "close": 7.09, "volume": 53096.0}, {"date": "2024-05-23", "close": 6.95, "volume": 59321.0}, {"date": "2024-05-24", "close": 7.395, "volume": 83316.0}, {"date": "2024-05-28", "close": 7.25, "volume": 50013.0}, {"date": "2024-05-29", "close": 6.83, "volume": 102076.0}, {"date": "2024-05-30", "close": 6.81, "volume": 38302.0}, {"date": "2024-05-31", "close": 6.98, "volume": 31169.0}, {"date": "2024-06-03", "close": 6.66, "volume": 61762.0}, {"date": "2024-06-04", "close": 6.48, "volume": 50977.0}, {"date": "2024-06-05", "close": 6.36, "volume": 59318.0}, {"date": "2024-06-06", "close": 6.35, "volume": 39850.0}, {"date": "2024-06-07", "close": 6.09, "volume": 70433.0}, {"date": "2024-06-10", "close": 5.95, "volume": 143296.0}, {"date": "2024-06-11", "close": 5.88, "volume": 42626.0}, {"date": "2024-06-12", "close": 6.05, "volume": 40622.0}, {"date": "2024-06-13", "close": 5.85, "volume": 25069.0}, {"date": "2024-06-14", "close": 5.78, "volume": 38653.0}, {"date": "2024-06-17", "close": 5.65, "volume": 91487.0}, {"date": "2024-06-18", "close": 5.91, "volume": 38245.0}, {"date": "2024-06-20", "close": 5.91, "volume": 49172.0}, {"date": "2024-06-21", "close": 5.7299, "volume": 39277.0}, {"date": "2024-06-24", "close": 6.11, "volume": 74156.0}, {"date": "2024-06-25", "close": 6.15, "volume": 63341.0}, {"date": "2024-06-26", "close": 6.17, "volume": 48646.0}, {"date": "2024-06-27", "close": 6.18, "volume": 20223.0}, {"date": "2024-06-28", "close": 6.41, "volume": 29793.0}, {"date": "2024-07-01", "close": 6.3, "volume": 30480.0}, {"date": "2024-07-02", "close": 6.31, "volume": 26806.0}, {"date": "2024-07-03", "close": 6.61, "volume": 55738.0}, {"date": "2024-07-05", "close": 6.54, "volume": 40221.0}, {"date": "2024-07-08", "close": 6.34, "volume": 28688.0}, {"date": "2024-07-09", "close": 6.58, "volume": 29154.0}, {"date": "2024-07-10", "close": 6.63, "volume": 30348.0}, {"date": "2024-07-11", "close": 6.72, "volume": 22441.0}, {"date": "2024-07-12", "close": 6.73, "volume": 35719.0}, {"date": "2024-07-15", "close": 6.51, "volume": 37644.0}, {"date": "2024-07-16", "close": 6.59, "volume": 28160.0}, {"date": "2024-07-17", "close": 6.51, "volume": 52043.0}, {"date": "2024-07-18", "close": 6.42, "volume": 18195.0}, {"date": "2024-07-19", "close": 6.39, "volume": 34905.0}, {"date": "2024-07-22", "close": 6.45, "volume": 21551.0}, {"date": "2024-07-23", "close": 6.32, "volume": 17945.0}, {"date": "2024-07-24", "close": 6.27, "volume": 31994.0}, {"date": "2024-07-25", "close": 6.31, "volume": 37092.0}, {"date": "2024-07-26", "close": 6.32, "volume": 33387.0}, {"date": "2024-07-29", "close": 6.24, "volume": 44600.0}, {"date": "2024-07-30", "close": 6.48, "volume": 31605.0}, {"date": "2024-07-31", "close": 6.61, "volume": 75306.0}, {"date": "2024-08-01", "close": 6.07, "volume": 162589.0}, {"date": "2024-08-02", "close": 6.01, "volume": 71689.0}, {"date": "2024-08-05", "close": 5.72, "volume": 102676.0}, {"date": "2024-08-06", "close": 5.84, "volume": 47687.0}, {"date": "2024-08-07", "close": 5.77, "volume": 54116.0}, {"date": "2024-08-08", "close": 5.88, "volume": 40221.0}, {"date": "2024-08-09", "close": 6.02, "volume": 48575.0}, {"date": "2024-08-12", "close": 5.92, "volume": 70447.0}, {"date": "2024-08-13", "close": 5.93, "volume": 26584.0}, {"date": "2024-08-14", "close": 6.01, "volume": 70027.0}, {"date": "2024-08-15", "close": 5.92, "volume": 67004.0}, {"date": "2024-08-16", "close": 5.74, "volume": 34084.0}, {"date": "2024-08-19", "close": 5.69, "volume": 49042.0}, {"date": "2024-08-20", "close": 5.54, "volume": 62334.0}, {"date": "2024-08-21", "close": 5.63, "volume": 30242.0}, {"date": "2024-08-22", "close": 5.31, "volume": 75052.0}, {"date": "2024-08-23", "close": 5.395, "volume": 47180.0}, {"date": "2024-08-26", "close": 5.28, "volume": 47024.0}, {"date": "2024-08-27", "close": 5.55, "volume": 57982.0}, {"date": "2024-08-28", "close": 5.83, "volume": 98727.0}, {"date": "2024-08-29", "close": 5.75, "volume": 27958.0}, {"date": "2024-08-30", "close": 5.68, "volume": 62866.0}, {"date": "2024-09-03", "close": 5.42, "volume": 48442.0}, {"date": "2024-09-04", "close": 5.45, "volume": 21618.0}, {"date": "2024-09-05", "close": 5.4269, "volume": 18520.0}, {"date": "2024-09-06", "close": 5.31, "volume": 22489.0}, {"date": "2024-09-09", "close": 5.17, "volume": 36706.0}, {"date": "2024-09-10", "close": 5.18, "volume": 24682.0}, {"date": "2024-09-11", "close": 5.13, "volume": 25997.0}, {"date": "2024-09-12", "close": 5.125, "volume": 38587.0}, {"date": "2024-09-13", "close": 5.12, "volume": 22856.0}, {"date": "2024-09-16", "close": 5.23, "volume": 40777.0}, {"date": "2024-09-17", "close": 5.25, "volume": 14720.0}, {"date": "2024-09-18", "close": 5.18, "volume": 22328.0}, {"date": "2024-09-19", "close": 5.165, "volume": 33605.0}, {"date": "2024-09-20", "close": 4.965, "volume": 86629.0}, {"date": "2024-09-23", "close": 5.04, "volume": 62244.0}, {"date": "2024-09-24", "close": 5.25, "volume": 30603.0}, {"date": "2024-09-25", "close": 5.1, "volume": 22167.0}, {"date": "2024-09-26", "close": 5.14, "volume": 21687.0}, {"date": "2024-09-27", "close": 5.27, "volume": 26701.0}, {"date": "2024-09-30", "close": 5.25, "volume": 23623.0}, {"date": "2024-10-01", "close": 5.24, "volume": 38807.0}, {"date": "2024-10-02", "close": 5.345, "volume": 33136.0}, {"date": "2024-10-03", "close": 5.28, "volume": 40911.0}, {"date": "2024-10-04", "close": 5.5, "volume": 52839.0}, {"date": "2024-10-07", "close": 5.38, "volume": 31162.0}, {"date": "2024-10-08", "close": 5.17, "volume": 43075.0}, {"date": "2024-10-09", "close": 5.18, "volume": 57906.0}, {"date": "2024-10-10", "close": 5.254, "volume": 23749.0}, {"date": "2024-10-11", "close": 5.33, "volume": 28063.0}, {"date": "2024-10-14", "close": 5.21, "volume": 19831.0}, {"date": "2024-10-15", "close": 5.1, "volume": 32749.0}, {"date": "2024-10-16", "close": 5.09, "volume": 39223.0}, {"date": "2024-10-17", "close": 5.07, "volume": 31355.0}, {"date": "2024-10-18", "close": 5.09, "volume": 17405.0}, {"date": "2024-10-21", "close": 5.07, "volume": 32869.0}, {"date": "2024-10-22", "close": 5.21, "volume": 24938.0}, {"date": "2024-10-23", "close": 5.1, "volume": 63851.0}, {"date": "2024-10-24", "close": 5.21, "volume": 44573.0}, {"date": "2024-10-25", "close": 5.29, "volume": 29197.0}, {"date": "2024-10-28", "close": 5.31, "volume": 22458.0}, {"date": "2024-10-29", "close": 5.14, "volume": 19180.0}, {"date": "2024-10-30", "close": 5.13, "volume": 25828.0}, {"date": "2024-10-31", "close": 5.13, "volume": 43187.0}, {"date": "2024-11-01", "close": 4.3, "volume": 272424.0}, {"date": "2024-11-04", "close": 4.15, "volume": 96534.0}, {"date": "2024-11-05", "close": 4.17, "volume": 50851.0}, {"date": "2024-11-06", "close": 4.35, "volume": 33376.0}, {"date": "2024-11-07", "close": 4.64, "volume": 81861.0}, {"date": "2024-11-08", "close": 4.44, "volume": 35908.0}, {"date": "2024-11-11", "close": 4.47, "volume": 57275.0}, {"date": "2024-11-12", "close": 4.348, "volume": 35619.0}, {"date": "2024-11-13", "close": 4.21, "volume": 43952.0}, {"date": "2024-11-14", "close": 4.32, "volume": 45785.0}, {"date": "2024-11-15", "close": 4.17, "volume": 31222.0}, {"date": "2024-11-18", "close": 4.08, "volume": 61073.0}, {"date": "2024-11-19", "close": 4.01, "volume": 97402.0}, {"date": "2024-11-20", "close": 4.0, "volume": 62626.0}, {"date": "2024-11-21", "close": 4.2, "volume": 36943.0}, {"date": "2024-11-22", "close": 4.35, "volume": 32482.0}, {"date": "2024-11-25", "close": 4.15, "volume": 40789.0}, {"date": "2024-11-26", "close": 4.09, "volume": 32036.0}, {"date": "2024-11-27", "close": 4.08, "volume": 31402.0}, {"date": "2024-11-29", "close": 4.11, "volume": 13824.0}, {"date": "2024-12-02", "close": 4.03, "volume": 54912.0}, {"date": "2024-12-03", "close": 4.12, "volume": 31990.0}, {"date": "2024-12-04", "close": 3.93, "volume": 105183.0}, {"date": "2024-12-05", "close": 3.96, "volume": 76769.0}, {"date": "2024-12-06", "close": 3.95, "volume": 50955.0}, {"date": "2024-12-09", "close": 3.95, "volume": 51896.0}, {"date": "2024-12-10", "close": 3.99, "volume": 24083.0}, {"date": "2024-12-11", "close": 3.94, "volume": 22900.0}, {"date": "2024-12-12", "close": 3.9305, "volume": 13326.0}, {"date": "2024-12-13", "close": 3.9, "volume": 34962.0}, {"date": "2024-12-16", "close": 3.9, "volume": 61234.0}, {"date": "2024-12-17", "close": 3.905, "volume": 57978.0}, {"date": "2024-12-18", "close": 3.9001, "volume": 82314.0}, {"date": "2024-12-19", "close": 3.9, "volume": 56253.0}, {"date": "2024-12-20", "close": 3.92, "volume": 27016.0}, {"date": "2024-12-23", "close": 3.91, "volume": 117661.0}, {"date": "2024-12-24", "close": 3.9289, "volume": 22802.0}, {"date": "2024-12-26", "close": 3.9, "volume": 109751.0}, {"date": "2024-12-27", "close": 3.91, "volume": 39001.0}, {"date": "2024-12-30", "close": 3.92, "volume": 84794.0}, {"date": "2024-12-31", "close": 4.04, "volume": 158888.0}, {"date": "2025-01-02", "close": 4.51, "volume": 132474.0}, {"date": "2025-01-03", "close": 4.75, "volume": 182600.0}, {"date": "2025-01-06", "close": 4.755, "volume": 76772.0}, {"date": "2025-01-07", "close": 4.69, "volume": 67402.0}, {"date": "2025-01-08", "close": 4.95, "volume": 52930.0}, {"date": "2025-01-10", "close": 5.11, "volume": 96072.0}, {"date": "2025-01-13", "close": 4.92, "volume": 72653.0}, {"date": "2025-01-14", "close": 5.0, "volume": 36195.0}, {"date": "2025-01-15", "close": 4.94, "volume": 70387.0}, {"date": "2025-01-16", "close": 5.06, "volume": 63091.0}, {"date": "2025-01-17", "close": 4.98, "volume": 42460.0}, {"date": "2025-01-21", "close": 4.74, "volume": 74295.0}, {"date": "2025-01-22", "close": 4.46, "volume": 109634.0}, {"date": "2025-01-23", "close": 4.57, "volume": 18906.0}, {"date": "2025-01-24", "close": 4.53, "volume": 24901.0}, {"date": "2025-01-27", "close": 4.57, "volume": 28406.0}, {"date": "2025-01-28", "close": 4.57, "volume": 25086.0}, {"date": "2025-01-29", "close": 4.54, "volume": 22353.0}, {"date": "2025-01-30", "close": 4.54, "volume": 12073.0}, {"date": "2025-01-31", "close": 4.52, "volume": 31023.0}, {"date": "2025-02-03", "close": 5.0, "volume": 114565.0}, {"date": "2025-02-04", "close": 4.85, "volume": 21073.0}, {"date": "2025-02-05", "close": 4.96, "volume": 73244.0}, {"date": "2025-02-06", "close": 4.82, "volume": 31448.0}, {"date": "2025-02-07", "close": 4.71, "volume": 43129.0}, {"date": "2025-02-10", "close": 4.97, "volume": 24381.0}, {"date": "2025-02-11", "close": 4.94, "volume": 17316.0}, {"date": "2025-02-12", "close": 4.84, "volume": 33031.0}, {"date": "2025-02-13", "close": 4.87, "volume": 30045.0}, {"date": "2025-02-14", "close": 4.76, "volume": 14554.0}, {"date": "2025-02-18", "close": 4.79, "volume": 28279.0}, {"date": "2025-02-19", "close": 4.82, "volume": 27962.0}, {"date": "2025-02-20", "close": 4.81, "volume": 12979.0}, {"date": "2025-02-21", "close": 4.66, "volume": 26010.0}, {"date": "2025-02-24", "close": 4.47, "volume": 31032.0}, {"date": "2025-02-25", "close": 4.55, "volume": 46121.0}, {"date": "2025-02-26", "close": 4.41, "volume": 26629.0}, {"date": "2025-02-27", "close": 4.49, "volume": 35753.0}, {"date": "2025-02-28", "close": 4.4, "volume": 22747.0}, {"date": "2025-03-03", "close": 4.3, "volume": 39521.0}, {"date": "2025-03-04", "close": 4.45, "volume": 62623.0}, {"date": "2025-03-05", "close": 4.45, "volume": 15994.0}, {"date": "2025-03-06", "close": 4.25, "volume": 19089.0}, {"date": "2025-03-07", "close": 4.33, "volume": 14356.0}, {"date": "2025-03-10", "close": 4.2, "volume": 21348.0}, {"date": "2025-03-11", "close": 4.32, "volume": 18862.0}, {"date": "2025-03-12", "close": 4.27, "volume": 24764.0}, {"date": "2025-03-13", "close": 4.28, "volume": 7867.0}, {"date": "2025-03-14", "close": 4.3, "volume": 29758.0}, {"date": "2025-03-17", "close": 4.62, "volume": 49219.0}, {"date": "2025-03-18", "close": 4.96, "volume": 81680.0}, {"date": "2025-03-19", "close": 5.12, "volume": 83693.0}, {"date": "2025-03-20", "close": 4.9565, "volume": 20255.0}, {"date": "2025-03-21", "close": 4.77, "volume": 22596.0}, {"date": "2025-03-24", "close": 4.76, "volume": 24161.0}, {"date": "2025-03-25", "close": 4.71, "volume": 15322.0}, {"date": "2025-03-26", "close": 4.72, "volume": 12220.0}, {"date": "2025-03-27", "close": 4.58, "volume": 53051.0}, {"date": "2025-03-28", "close": 4.72, "volume": 20806.0}, {"date": "2025-03-31", "close": 4.81, "volume": 87057.0}, {"date": "2025-04-01", "close": 4.83, "volume": 14386.0}, {"date": "2025-04-02", "close": 4.65, "volume": 15416.0}, {"date": "2025-04-03", "close": 4.59, "volume": 27689.0}, {"date": "2025-04-04", "close": 4.27, "volume": 47464.0}, {"date": "2025-04-07", "close": 4.05, "volume": 119521.0}, {"date": "2025-04-08", "close": 4.09, "volume": 30086.0}, {"date": "2025-04-09", "close": 4.23, "volume": 28418.0}, {"date": "2025-04-10", "close": 4.12, "volume": 19446.0}, {"date": "2025-04-11", "close": 4.2, "volume": 21429.0}, {"date": "2025-04-14", "close": 4.18, "volume": 17374.0}, {"date": "2025-04-15", "close": 4.22, "volume": 8557.0}, {"date": "2025-04-16", "close": 4.23, "volume": 9327.0}, {"date": "2025-04-17", "close": 4.405, "volume": 22099.0}, {"date": "2025-04-21", "close": 4.32, "volume": 11975.0}, {"date": "2025-04-22", "close": 4.29, "volume": 19289.0}, {"date": "2025-04-23", "close": 4.37, "volume": 33580.0}, {"date": "2025-04-24", "close": 4.54, "volume": 25814.0}, {"date": "2025-04-25", "close": 4.47, "volume": 10212.0}, {"date": "2025-04-28", "close": 4.47, "volume": 20355.0}, {"date": "2025-04-29", "close": 4.49, "volume": 13196.0}, {"date": "2025-04-30", "close": 4.68, "volume": 54182.0}, {"date": "2025-05-01", "close": 4.71, "volume": 50971.0}, {"date": "2025-05-02", "close": 4.56, "volume": 55537.0}, {"date": "2025-05-05", "close": 4.69, "volume": 33809.0}, {"date": "2025-05-06", "close": 4.7, "volume": 16192.0}, {"date": "2025-05-07", "close": 4.69, "volume": 15856.0}, {"date": "2025-05-08", "close": 4.74, "volume": 21632.0}, {"date": "2025-05-09", "close": 4.88, "volume": 34205.0}, {"date": "2025-05-12", "close": 4.88, "volume": 27868.0}, {"date": "2025-05-13", "close": 4.99, "volume": 40121.0}, {"date": "2025-05-14", "close": 4.79, "volume": 44861.0}, {"date": "2025-05-15", "close": 4.79, "volume": 115555.0}, {"date": "2025-05-16", "close": 4.49, "volume": 19925.0}, {"date": "2025-05-19", "close": 4.52, "volume": 22046.0}, {"date": "2025-05-20", "close": 4.51, "volume": 16674.0}, {"date": "2025-05-21", "close": 4.44, "volume": 15833.0}, {"date": "2025-05-22", "close": 4.4, "volume": 17912.0}, {"date": "2025-05-23", "close": 4.49, "volume": 20811.0}, {"date": "2025-05-27", "close": 4.79, "volume": 101079.0}, {"date": "2025-05-28", "close": 5.04, "volume": 100992.0}, {"date": "2025-05-29", "close": 4.85, "volume": 101881.0}, {"date": "2025-05-30", "close": 5.08, "volume": 22544.0}, {"date": "2025-06-02", "close": 5.0, "volume": 26423.0}, {"date": "2025-06-03", "close": 5.26, "volume": 32160.0}, {"date": "2025-06-04", "close": 5.335, "volume": 51124.0}, {"date": "2025-06-05", "close": 5.2, "volume": 16885.0}, {"date": "2025-06-06", "close": 5.19, "volume": 23560.0}, {"date": "2025-06-09", "close": 5.08, "volume": 31767.0}, {"date": "2025-06-10", "close": 5.36, "volume": 78014.0}, {"date": "2025-06-11", "close": 5.29, "volume": 28581.0}, {"date": "2025-06-12", "close": 5.29, "volume": 8747.0}, {"date": "2025-06-13", "close": 5.44, "volume": 22380.0}, {"date": "2025-06-16", "close": 5.34, "volume": 18910.0}, {"date": "2025-06-17", "close": 5.255, "volume": 8963.0}, {"date": "2025-06-18", "close": 5.25, "volume": 18800.0}, {"date": "2025-06-20", "close": 5.18, "volume": 10520.0}, {"date": "2025-06-23", "close": 5.16, "volume": 32721.0}, {"date": "2025-06-24", "close": 5.12, "volume": 16208.0}, {"date": "2025-06-25", "close": 5.11, "volume": 7776.0}, {"date": "2025-06-26", "close": 5.06, "volume": 19080.0}, {"date": "2025-06-27", "close": 5.02, "volume": 23625.0}, {"date": "2025-06-30", "close": 5.01, "volume": 47981.0}, {"date": "2025-07-01", "close": 4.95, "volume": 8765.0}, {"date": "2025-07-02", "close": 5.08, "volume": 17403.0}, {"date": "2025-07-03", "close": 5.1, "volume": 5470.0}, {"date": "2025-07-07", "close": 5.05, "volume": 13973.0}, {"date": "2025-07-08", "close": 5.0, "volume": 13613.0}, {"date": "2025-07-09", "close": 4.9, "volume": 31858.0}, {"date": "2025-07-10", "close": 4.89, "volume": 12406.0}, {"date": "2025-07-11", "close": 4.84, "volume": 11734.0}, {"date": "2025-07-14", "close": 4.83, "volume": 31883.0}, {"date": "2025-07-15", "close": 4.84, "volume": 10094.0}, {"date": "2025-07-16", "close": 4.76, "volume": 23432.0}, {"date": "2025-07-17", "close": 4.96, "volume": 14435.0}, {"date": "2025-07-18", "close": 4.88, "volume": 15328.0}, {"date": "2025-07-21", "close": 4.92, "volume": 9366.0}, {"date": "2025-07-22", "close": 5.025, "volume": 16812.0}, {"date": "2025-07-23", "close": 5.21, "volume": 66910.0}, {"date": "2025-07-24", "close": 5.14, "volume": 12212.0}, {"date": "2025-07-25", "close": 5.086, "volume": 19111.0}, {"date": "2025-07-28", "close": 5.2, "volume": 20612.0}, {"date": "2025-07-29", "close": 5.12, "volume": 21603.0}, {"date": "2025-07-30", "close": 5.06, "volume": 14419.0}, {"date": "2025-07-31", "close": 4.98, "volume": 51648.0}, {"date": "2025-08-01", "close": 5.05, "volume": 46308.0}, {"date": "2025-08-04", "close": 5.5, "volume": 60064.0}, {"date": "2025-08-05", "close": 5.53, "volume": 56747.0}, {"date": "2025-08-06", "close": 5.7, "volume": 47920.0}, {"date": "2025-08-07", "close": 5.44, "volume": 32575.0}, {"date": "2025-08-08", "close": 5.49, "volume": 27877.0}, {"date": "2025-08-11", "close": 5.46, "volume": 52219.0}, {"date": "2025-08-12", "close": 5.48, "volume": 36910.0}, {"date": "2025-08-13", "close": 5.599, "volume": 60598.0}, {"date": "2025-08-14", "close": 5.73, "volume": 90116.0}, {"date": "2025-08-15", "close": 5.12, "volume": 70522.0}, {"date": "2025-08-18", "close": 5.06, "volume": 31792.0}, {"date": "2025-08-19", "close": 4.98, "volume": 46720.0}, {"date": "2025-08-20", "close": 5.0368, "volume": 34193.0}, {"date": "2025-08-21", "close": 5.1, "volume": 27351.0}, {"date": "2025-08-22", "close": 5.12, "volume": 30273.0}, {"date": "2025-08-25", "close": 5.12, "volume": 22137.0}, {"date": "2025-08-26", "close": 5.21, "volume": 71127.0}, {"date": "2025-08-27", "close": 5.29, "volume": 68513.0}, {"date": "2025-08-28", "close": 5.305, "volume": 18576.0}, {"date": "2025-08-29", "close": 5.35, "volume": 57505.0}, {"date": "2025-09-02", "close": 5.09, "volume": 89848.0}, {"date": "2025-09-03", "close": 5.0, "volume": 41130.0}, {"date": "2025-09-04", "close": 5.05, "volume": 35028.0}, {"date": "2025-09-05", "close": 5.07, "volume": 85641.0}, {"date": "2025-09-08", "close": 5.2, "volume": 49503.0}, {"date": "2025-09-09", "close": 5.19, "volume": 40972.0}, {"date": "2025-09-10", "close": 5.27, "volume": 48328.0}, {"date": "2025-09-11", "close": 5.3, "volume": 18913.0}, {"date": "2025-09-12", "close": 5.28, "volume": 23251.0}, {"date": "2025-09-15", "close": 5.35, "volume": 36003.0}, {"date": "2025-09-16", "close": 5.27, "volume": 16950.0}, {"date": "2025-09-17", "close": 5.21, "volume": 17928.0}, {"date": "2025-09-18", "close": 5.16, "volume": 17127.0}, {"date": "2025-09-19", "close": 5.12, "volume": 13024.0}, {"date": "2025-09-22", "close": 5.19, "volume": 24761.0}, {"date": "2025-09-23", "close": 5.445, "volume": 83880.0}, {"date": "2025-09-24", "close": 5.45, "volume": 57745.0}, {"date": "2025-09-25", "close": 5.43, "volume": 17521.0}, {"date": "2025-09-26", "close": 5.826, "volume": 131103.0}, {"date": "2025-09-29", "close": 5.54, "volume": 25713.0}, {"date": "2025-09-30", "close": 5.47, "volume": 40124.0}, {"date": "2025-10-01", "close": 5.54, "volume": 10166.0}, {"date": "2025-10-02", "close": 5.6, "volume": 18130.0}, {"date": "2025-10-03", "close": 5.62, "volume": 17397.0}, {"date": "2025-10-06", "close": 5.46, "volume": 21309.0}, {"date": "2025-10-07", "close": 5.4, "volume": 27077.0}, {"date": "2025-10-08", "close": 5.52, "volume": 35179.0}, {"date": "2025-10-09", "close": 5.61, "volume": 18189.0}, {"date": "2025-10-10", "close": 5.37, "volume": 42927.0}, {"date": "2025-10-13", "close": 5.38, "volume": 25157.0}, {"date": "2025-10-14", "close": 5.37, "volume": 19279.0}, {"date": "2025-10-15", "close": 5.35, "volume": 25490.0}, {"date": "2025-10-16", "close": 5.32, "volume": 60627.0}, {"date": "2025-10-17", "close": 5.37, "volume": 56664.0}, {"date": "2025-10-20", "close": 5.4, "volume": 19438.0}, {"date": "2025-10-21", "close": 5.41, "volume": 15657.0}, {"date": "2025-10-22", "close": 5.39, "volume": 20908.0}, {"date": "2025-10-23", "close": 5.67, "volume": 69279.0}, {"date": "2025-10-24", "close": 5.55, "volume": 28442.0}, {"date": "2025-10-27", "close": 5.6, "volume": 35388.0}, {"date": "2025-10-28", "close": 5.65, "volume": 15844.0}, {"date": "2025-10-29", "close": 5.5, "volume": 17489.0}, {"date": "2025-10-30", "close": 5.63, "volume": 52654.0}, {"date": "2025-10-31", "close": 6.33, "volume": 154957.0}, {"date": "2025-11-03", "close": 6.18, "volume": 176252.0}, {"date": "2025-11-04", "close": 6.09, "volume": 57487.0}, {"date": "2025-11-05", "close": 6.28, "volume": 53663.0}, {"date": "2025-11-06", "close": 6.39, "volume": 60902.0}, {"date": "2025-11-07", "close": 6.55, "volume": 83728.0}, {"date": "2025-11-10", "close": 6.79, "volume": 134834.0}, {"date": "2025-11-11", "close": 6.89, "volume": 93747.0}, {"date": "2025-11-12", "close": 6.66, "volume": 112208.0}, {"date": "2025-11-13", "close": 6.55, "volume": 165664.0}, {"date": "2025-11-14", "close": 6.11, "volume": 86064.0}, {"date": "2025-11-17", "close": 6.21, "volume": 66344.0}, {"date": "2025-11-18", "close": 5.76, "volume": 154216.0}, {"date": "2025-11-19", "close": 5.65, "volume": 57703.0}, {"date": "2025-11-20", "close": 5.69, "volume": 71905.0}, {"date": "2025-11-21", "close": 5.74, "volume": 31123.0}, {"date": "2025-11-24", "close": 5.85, "volume": 39279.0}, {"date": "2025-11-25", "close": 6.0, "volume": 55070.0}, {"date": "2025-11-26", "close": 5.87, "volume": 50111.0}, {"date": "2025-11-28", "close": 6.09, "volume": 46466.0}, {"date": "2025-12-01", "close": 6.22, "volume": 51317.0}, {"date": "2025-12-02", "close": 6.07, "volume": 53850.0}, {"date": "2025-12-03", "close": 6.14, "volume": 80543.0}, {"date": "2025-12-04", "close": 6.19, "volume": 36590.0}, {"date": "2025-12-05", "close": 6.42, "volume": 118427.0}, {"date": "2025-12-08", "close": 6.28, "volume": 36161.0}, {"date": "2025-12-09", "close": 6.27, "volume": 29389.0}, {"date": "2025-12-10", "close": 6.2, "volume": 22884.0}, {"date": "2025-12-11", "close": 6.21, "volume": 19608.0}, {"date": "2025-12-12", "close": 6.28, "volume": 26066.0}, {"date": "2025-12-15", "close": 6.32, "volume": 28327.0}, {"date": "2025-12-16", "close": 6.26, "volume": 42410.0}, {"date": "2025-12-17", "close": 6.37, "volume": 37369.0}, {"date": "2025-12-18", "close": 6.47, "volume": 33941.0}, {"date": "2025-12-19", "close": 6.36, "volume": 37766.0}, {"date": "2025-12-22", "close": 6.34, "volume": 41707.0}, {"date": "2025-12-23", "close": 6.48, "volume": 42072.0}, {"date": "2025-12-24", "close": 6.41, "volume": 7196.0}, {"date": "2025-12-26", "close": 6.28, "volume": 17985.0}, {"date": "2025-12-29", "close": 6.424, "volume": 77531.0}, {"date": "2025-12-30", "close": 6.6, "volume": 51437.0}, {"date": "2025-12-31", "close": 6.58, "volume": 55514.0}, {"date": "2026-01-02", "close": 7.08, "volume": 167074.0}, {"date": "2026-01-05", "close": 7.89, "volume": 283001.0}, {"date": "2026-01-06", "close": 8.24, "volume": 234563.0}, {"date": "2026-01-07", "close": 7.45, "volume": 141892.0}, {"date": "2026-01-08", "close": 7.89, "volume": 77775.0}, {"date": "2026-01-09", "close": 7.87, "volume": 48811.0}, {"date": "2026-01-12", "close": 8.03, "volume": 75784.0}, {"date": "2026-01-13", "close": 8.62, "volume": 192322.0}, {"date": "2026-01-14", "close": 8.9, "volume": 146967.0}, {"date": "2026-01-15", "close": 8.51, "volume": 109442.0}, {"date": "2026-01-16", "close": 8.52, "volume": 131986.0}, {"date": "2026-01-20", "close": 8.71, "volume": 140184.0}, {"date": "2026-01-21", "close": 9.4, "volume": 132200.0}, {"date": "2026-01-22", "close": 8.96, "volume": 66403.0}, {"date": "2026-01-23", "close": 8.65, "volume": 124075.0}, {"date": "2026-01-26", "close": 8.78, "volume": 121372.0}, {"date": "2026-01-27", "close": 8.96, "volume": 123101.0}, {"date": "2026-01-28", "close": 8.93, "volume": 60239.0}, {"date": "2026-01-29", "close": 8.99, "volume": 160415.0}, {"date": "2026-01-30", "close": 8.73, "volume": 174420.0}, {"date": "2026-02-02", "close": 9.21, "volume": 221851.0}, {"date": "2026-02-03", "close": 9.03, "volume": 96719.0}, {"date": "2026-02-04", "close": 8.81, "volume": 72401.0}, {"date": "2026-02-05", "close": 8.93, "volume": 69956.0}, {"date": "2026-02-06", "close": 9.26, "volume": 137092.0}, {"date": "2026-02-09", "close": 9.28, "volume": 94424.0}, {"date": "2026-02-10", "close": 9.11, "volume": 69801.0}, {"date": "2026-02-11", "close": 9.22, "volume": 103841.0}, {"date": "2026-02-12", "close": 9.04, "volume": 117049.0}, {"date": "2026-02-13", "close": 8.15, "volume": 130034.0}, {"date": "2026-02-17", "close": 7.66, "volume": 175460.0}, {"date": "2026-02-18", "close": 8.42, "volume": 69638.0}, {"date": "2026-02-19", "close": 8.2, "volume": 71434.0}, {"date": "2026-02-20", "close": 8.37, "volume": 82932.0}, {"date": "2026-02-23", "close": 7.93, "volume": 70254.0}, {"date": "2026-02-24", "close": 8.23, "volume": 117331.0}, {"date": "2026-02-25", "close": 8.3, "volume": 64432.0}, {"date": "2026-02-26", "close": 8.32, "volume": 58148.0}, {"date": "2026-02-27", "close": 8.08, "volume": 53847.0}, {"date": "2026-03-02", "close": 9.03, "volume": 166179.0}, {"date": "2026-03-03", "close": 8.9, "volume": 192036.0}, {"date": "2026-03-04", "close": 8.76, "volume": 68185.0}, {"date": "2026-03-05", "close": 8.92, "volume": 61044.0}, {"date": "2026-03-06", "close": 9.28, "volume": 153231.0}, {"date": "2026-03-09", "close": 9.75, "volume": 531541.0}, {"date": "2026-03-10", "close": 8.82, "volume": 252956.0}, {"date": "2026-03-11", "close": 9.23, "volume": 91440.0}, {"date": "2026-03-12", "close": 8.98, "volume": 72985.0}, {"date": "2026-03-13", "close": 9.0, "volume": 53205.0}, {"date": "2026-03-16", "close": 8.56, "volume": 135110.0}, {"date": "2026-03-17", "close": 8.75, "volume": 75425.0}, {"date": "2026-03-18", "close": 8.96, "volume": 54047.0}, {"date": "2026-03-19", "close": 9.76, "volume": 262479.0}, {"date": "2026-03-20", "close": 9.58, "volume": 56203.0}, {"date": "2026-03-23", "close": 8.88, "volume": 180514.0}, {"date": "2026-03-24", "close": 9.4, "volume": 74408.0}, {"date": "2026-03-25", "close": 9.29, "volume": 60298.0}, {"date": "2026-03-26", "close": 9.28, "volume": 29953.0}, {"date": "2026-03-27", "close": 9.2, "volume": 37657.0}, {"date": "2026-03-30", "close": 9.06, "volume": 87329.0}, {"date": "2026-03-31", "close": 9.0, "volume": 61210.0}, {"date": "2026-04-01", "close": 8.74, "volume": 146729.0}, {"date": "2026-04-02", "close": 9.5, "volume": 104462.0}, {"date": "2026-04-06", "close": 9.31, "volume": 66509.0}, {"date": "2026-04-07", "close": 9.29, "volume": 42520.0}, {"date": "2026-04-08", "close": 8.63, "volume": 158064.0}, {"date": "2026-04-09", "close": 8.6, "volume": 116008.0}, {"date": "2026-04-10", "close": 8.73, "volume": 26202.0}, {"date": "2026-04-13", "close": 9.1, "volume": 82581.0}, {"date": "2026-04-14", "close": 8.59, "volume": 124579.0}, {"date": "2026-04-15", "close": 8.58, "volume": 44457.0}, {"date": "2026-04-16", "close": 8.87, "volume": 51560.0}, {"date": "2026-04-17", "close": 7.68, "volume": 343275.0}, {"date": "2026-04-20", "close": 7.72, "volume": 101089.0}, {"date": "2026-04-21", "close": 8.01, "volume": 55086.0}, {"date": "2026-04-22", "close": 8.34, "volume": 48622.0}, {"date": "2026-04-23", "close": 8.31, "volume": 19673.0}, {"date": "2026-04-24", "close": 8.35, "volume": 19538.0}, {"date": "2026-04-27", "close": 8.39, "volume": 26271.0}, {"date": "2026-04-28", "close": 8.39, "volume": 25591.0}, {"date": "2026-04-29", "close": 7.96, "volume": 69777.0}, {"date": "2026-04-30", "close": 8.27, "volume": 60897.0}, {"date": "2026-05-01", "close": 8.32, "volume": 58229.0}, {"date": "2026-05-04", "close": 8.6, "volume": 79890.0}, {"date": "2026-05-05", "close": 8.63, "volume": 32501.0}, {"date": "2026-05-06", "close": 8.1, "volume": 81823.0}, {"date": "2026-05-07", "close": 8.12, "volume": 28613.0}, {"date": "2026-05-08", "close": 8.26, "volume": 59020.0}, {"date": "2026-05-11", "close": 8.37, "volume": 62114.0}, {"date": "2026-05-12", "close": 8.41, "volume": 91178.0}, {"date": "2026-05-13", "close": 7.8, "volume": 70602.0}, {"date": "2026-05-14", "close": 8.01, "volume": 41727.0}, {"date": "2026-05-15", "close": 8.05, "volume": 50465.0}, {"date": "2026-05-18", "close": 8.09, "volume": 24712.0}, {"date": "2026-05-19", "close": 7.99, "volume": 28911.0}, {"date": "2026-05-20", "close": 7.82, "volume": 40466.0}, {"date": "2026-05-21", "close": 7.86, "volume": 42163.0}, {"date": "2026-05-22", "close": 7.91, "volume": 35691.0}, {"date": "2026-05-26", "close": 7.87, "volume": 55153.0}, {"date": "2026-05-27", "close": 7.91, "volume": 73200.0}, {"date": "2026-05-28", "close": 8.12, "volume": 66625.0}, {"date": "2026-05-29", "close": 8.01, "volume": 59108.0}, {"date": "2026-06-01", "close": 8.26, "volume": 61095.0}, {"date": "2026-06-02", "close": 8.08, "volume": 50907.0}, {"date": "2026-06-03", "close": 8.17, "volume": 24977.0}, {"date": "2026-06-04", "close": 8.28, "volume": 42498.0}, {"date": "2026-06-05", "close": 8.05, "volume": 14680.0}, {"date": "2026-06-08", "close": 7.62, "volume": 276438.0}, {"date": "2026-06-09", "close": 7.69, "volume": 100574.0}, {"date": "2026-06-10", "close": 7.79, "volume": 48063.0}, {"date": "2026-06-11", "close": 7.71, "volume": 25081.0}, {"date": "2026-06-12", "close": 7.67, "volume": 13675.0}, {"date": "2026-06-15", "close": 7.39, "volume": 164316.0}, {"date": "2026-06-16", "close": 7.42, "volume": 16998.0}, {"date": "2026-06-17", "close": 7.34, "volume": 24446.0}, {"date": "2026-06-18", "close": 7.12, "volume": 80085.0}, {"date": "2026-06-22", "close": 7.03, "volume": 58253.0}, {"date": "2026-06-23", "close": 7.38, "volume": 30043.0}, {"date": "2026-06-24", "close": 7.32, "volume": 26514.0}, {"date": "2026-06-25", "close": 7.18, "volume": 13391.0}, {"date": "2026-06-26", "close": 7.27, "volume": 8277.0}, {"date": "2026-06-29", "close": 6.98, "volume": 42819.0}, {"date": "2026-06-30", "close": 7.31, "volume": 31208.0}, {"date": "2026-07-01", "close": 7.2, "volume": 34774.0}, {"date": "2026-07-02", "close": 7.15, "volume": 23094.0}, {"date": "2026-07-06", "close": 6.83, "volume": 152175.0}, {"date": "2026-07-07", "close": 7.15, "volume": 19555.0}, {"date": "2026-07-08", "close": 7.19, "volume": 40876.0}, {"date": "2026-07-09", "close": 7.24, "volume": 50189.0}, {"date": "2026-07-10", "close": 7.31, "volume": 22297.0}, {"date": "2026-07-13", "close": 7.84, "volume": 66070.0}, {"date": "2026-07-14", "close": 7.49, "volume": 91967.0}, {"date": "2026-07-15", "close": 7.64, "volume": 17582.0}, {"date": "2026-07-16", "close": 7.82, "volume": 21146.0}, {"date": "2026-07-17", "close": 7.73, "volume": 33007.0}, {"date": "2026-07-20", "close": 8.16, "volume": 45368.0}, {"date": "2026-07-21", "close": 8.25, "volume": 28708.0}, {"date": "2026-07-22", "close": 8.64, "volume": 92784.0}, {"date": "2026-07-23", "close": 8.51, "volume": 65481.0}, {"date": "2026-07-24", "close": 8.89, "volume": 65695.0}, {"date": "2026-07-27", "close": 8.62, "volume": 51281.0}, {"date": "2026-07-28", "close": 8.59, "volume": 25344.0}, {"date": "2026-07-29", "close": 8.77, "volume": 38871.0}, {"date": "2026-07-30", "close": 8.87, "volume": 20422.0}, {"date": "2026-07-31", "close": 9.51, "volume": 111636.0}, {"date": "2026-08-03", "close": 9.1, "volume": 105527.0}, {"date": "2026-08-04", "close": 8.86, "volume": 59039.0}, {"date": "2026-08-05", "close": 8.68, "volume": 40680.0}, {"date": "2026-08-06", "close": 8.86, "volume": 30392.0}, {"date": "2026-08-07", "close": 8.81, "volume": 12238.0}], "refreshing": true}