{"ticker": "NSYS", "overview": {"cik": "722313", "ticker": "NSYS", "name": "NORTECH SYSTEMS INC", "industry": "Electronic Components, NEC", "country": "United States", "sic": "3679", "announcements": [{"form": "S-8", "date": "2026-05-20", "title": "Employee share plan", "accession": "0001493152-26-024599", "price_sensitive": false}, {"form": "SD", "date": "2026-05-18", "title": "Form SD", "accession": "0001493152-26-024176", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023093", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001493152-26-022756", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022752", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-15", "title": "Form 10-K/A", "accession": "0001493152-26-016795", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001493152-26-014640", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001493152-26-014638", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001493152-26-012975", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001493152-26-012913", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001493152-26-012039", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-06", "title": "Material event", "accession": "0001493152-26-009029", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-06", "title": "Material event", "accession": "0001493152-26-000512", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-13", "title": "Material event", "accession": "0001493152-25-022126", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001493152-25-022124", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-27", "title": "Material event", "accession": "0001493152-25-019730", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-19", "title": "Material event", "accession": "0001641172-25-024839", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-07", "title": "Material event", "accession": "0001641172-25-022510", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-07", "title": "Quarterly report", "accession": "0001641172-25-022507", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-01", "title": "Material event", "accession": "0001641172-25-021913", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-20", "title": "Material event", "accession": "0001641172-25-015833", "price_sensitive": true}, {"form": "4", "date": "2025-05-22", "title": "Insider transaction", "accession": "0001641172-25-012157", "price_sensitive": false}, {"form": "4", "date": "2025-05-22", "title": "Insider transaction", "accession": "0001641172-25-012155", "price_sensitive": false}, {"form": "4", "date": "2025-05-22", "title": "Insider transaction", "accession": "0001641172-25-012153", "price_sensitive": false}, {"form": "4", "date": "2025-05-22", "title": "Insider transaction", "accession": "0001641172-25-012151", "price_sensitive": false}]}, "description": "NORTECH SYSTEMS INC trades as NSYS on the NASDAQ and is registered in the United States, classified under Electronic Components, NEC (SIC 3679). Privy Trades holds 171 insider filings for the company, from June 2004 to March 2023. Across those, 12 insiders disclosed 69 open-market purchases totalling $1.47M against 7 sales totalling $76.54K. The most recent filing on record is dated 19 May 2025.", "exchange": "NASDAQ", "stats": {"buy_n": 69, "buy_sum": 1474335.2684, "sell_n": 7, "sell_sum": 76542.25, "net": 1397793.0184, "insiders": 12, "first_date": "2004-06-08", "last_date": "2023-03-22"}, "metrics": {"ticker": "NSYS", "has_prices": true, "as_of": "2026-09-09", "last": 11.53, "prev_close": 11.715, "change": -0.1850000000000005, "change_pct": -0.015791720017072172, "session_volume": 6835.0, "vwap_5": 11.510973220420823, "vwap_20": 12.082383500599612, "vwap_60": 14.071571351121358, "vwap_250": 12.920459956880201, "high_52w": 17.66, "low_52w": 6.8, "avg_volume_20": 14926.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001641172-25-012147", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Amy S. Fredregill", "who_key": "Fredregill Amy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 60027.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000164117225012147/0001641172-25-012147-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766968}, {"id": "0001641172-25-012149", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Stacy A. Kruse", "who_key": "Kruse Stacy A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 60027.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000164117225012149/0001641172-25-012149-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766968}, {"id": "0001641172-25-012151", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 81049.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000164117225012151/0001641172-25-012151-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766968}, {"id": "0001641172-25-012153", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Ryan McManus", "who_key": "MCMANUS RYAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 60027.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000164117225012153/0001641172-25-012153-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766968}, {"id": "0001641172-25-012155", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Jose Antonio Peris", "who_key": "Peris Jose Antonio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 60027.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000164117225012155/0001641172-25-012155-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766968}, {"id": "0001641172-25-012157", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Debarati Sen", "who_key": "Sen Debarati", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 60027.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000164117225012157/0001641172-25-012157-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766968}, {"id": "0001493152-24-027171", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Amy S. Fredregill", "who_key": "Fredregill Amy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21909.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000149315224027171/0001493152-24-027171-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291128}, {"id": "0001493152-24-027173", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Stacy A. Kruse", "who_key": "Kruse Stacy A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21909.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000149315224027173/0001493152-24-027173-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291128}, {"id": "0001493152-24-027175", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21909.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000149315224027175/0001493152-24-027175-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291128}, {"id": "0001493152-24-027177", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Ryan McManus", "who_key": "MCMANUS RYAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21909.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000149315224027177/0001493152-24-027177-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291128}, {"id": "0001493152-24-027179", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Jose Antonio Peris", "who_key": "Peris Jose Antonio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21909.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000149315224027179/0001493152-24-027179-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291128}, {"id": "0001493152-24-027181", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Dan Sachs", "who_key": "Sachs Dan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21909.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000149315224027181/0001493152-24-027181-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291128}, {"id": "0001493152-24-027183", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Debarati Sen", "who_key": "Sen Debarati", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36000.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000149315224027183/0001493152-24-027183-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291128}, {"id": "0001415889-23-015887", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Andrew d.c. LaFrence", "who_key": "LaFrence Andrew D.C.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CFO files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923015887/0001415889-23-015887-index.htm", "trade_date": "2023-12-04", "timestamp": "2023-12-04", "mins": 1533048}, {"id": "0001415889-23-015020", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Jose Antonio Peris", "who_key": "Peris Jose Antonio", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21127.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923015020/0001415889-23-015020-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567608}, {"id": "0001415889-23-015021", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Amy S. Fredregill", "who_key": "Fredregill Amy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21127.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923015021/0001415889-23-015021-index.htm", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567608}, {"id": "0001415889-24-003542", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "John Lindeen", "who_key": "Lindeen John", "role": "SR VP - GLOBAL OPERATIONS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588924003542/0001415889-24-003542-index.htm", "trade_date": "2023-08-11", "timestamp": "2023-08-11", "mins": 1698648}, {"id": "0001415889-23-008442", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Steven J. Rosenstone", "who_key": "Rosenstone Steven J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6583.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923008442/0001415889-23-008442-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822488}, {"id": "0001415889-23-008137", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Ryan McManus", "who_key": "MCMANUS RYAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28170.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923008137/0001415889-23-008137-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829688}, {"id": "0001415889-23-008138", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28170.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923008138/0001415889-23-008138-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829688}, {"id": "0001415889-23-008139", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Dan Sachs", "who_key": "Sachs Dan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28170.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923008139/0001415889-23-008139-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829688}, {"id": "0001415889-23-008140", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David J. Graff", "who_key": "Graff David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28170.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923008140/0001415889-23-008140-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829688}, {"id": "0001415889-23-008141", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Stacy A. Kruse", "who_key": "Kruse Stacy A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28170.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923008141/0001415889-23-008141-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829688}, {"id": "0001415889-23-008142", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "Steven J. Rosenstone", "who_key": "Rosenstone Steven J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28170.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923008142/0001415889-23-008142-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829688}, {"id": "0001415889-23-005400", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248.7891, "score": 16.2, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "NSYS lands a director's $248", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923005400/0001415889-23-005400-index.htm", "trade_date": "2023-03-22", "timestamp": "2023-03-22", "mins": 1903128}, {"id": "0001415889-23-005290", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23084.810599999997, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "NSYS lands a director's $23K", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923005290/0001415889-23-005290-index.htm", "trade_date": "2023-03-21", "timestamp": "2023-03-21", "mins": 1904568}, {"id": "0001415889-23-005027", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5339.2435000000005, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "A director backs NSYS with $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923005027/0001415889-23-005027-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913208}, {"id": "0001415889-22-004991", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David J. Graff", "who_key": "Graff David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on NSYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922004991/0001415889-22-004991-index.htm", "trade_date": "2022-05-11", "timestamp": "2022-05-11", "mins": 2356728}, {"id": "0001415889-22-004018", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8833.455, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The boardroom is buying: $9K of NSYS", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922004018/0001415889-22-004018-index.htm", "trade_date": "2022-04-12", "timestamp": "2022-04-12", "mins": 2398488}, {"id": "0001415889-22-003707", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 131.3494, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The boardroom is buying: $131 of NSYS", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922003707/0001415889-22-003707-index.htm", "trade_date": "2022-03-31", "timestamp": "2022-03-31", "mins": 2415768}], "recent_buys": [{"id": "0001415889-23-005400", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248.7891, "score": 16.2, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "NSYS lands a director's $248", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923005400/0001415889-23-005400-index.htm", "trade_date": "2023-03-22", "timestamp": "2023-03-22", "mins": 1903128}, {"id": "0001415889-23-005290", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23084.810599999997, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "NSYS lands a director's $23K", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923005290/0001415889-23-005290-index.htm", "trade_date": "2023-03-21", "timestamp": "2023-03-21", "mins": 1904568}, {"id": "0001415889-23-005027", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5339.2435000000005, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "A director backs NSYS with $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923005027/0001415889-23-005027-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913208}, {"id": "0001415889-22-004018", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8833.455, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The boardroom is buying: $9K of NSYS", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922004018/0001415889-22-004018-index.htm", "trade_date": "2022-04-12", "timestamp": "2022-04-12", "mins": 2398488}, {"id": "0001415889-22-003707", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 131.3494, "score": 15.6, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The boardroom is buying: $131 of NSYS", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922003707/0001415889-22-003707-index.htm", "trade_date": "2022-03-31", "timestamp": "2022-03-31", "mins": 2415768}, {"id": "0001415889-22-003487", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47981.7402, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Insider cluster: 3 buying NSYS", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922003487/0001415889-22-003487-index.htm", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417208}, {"id": "0001415889-22-003373", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22126.039200000003, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "That makes 3 insiders into NSYS", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922003373/0001415889-22-003373-index.htm", "trade_date": "2022-03-25", "timestamp": "2022-03-25", "mins": 2424408}, {"id": "0001415889-22-002059", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8575.735999999999, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "3 insiders now buying NSYS", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922002059/0001415889-22-002059-index.htm", "trade_date": "2022-02-25", "timestamp": "2022-02-25", "mins": 2464728}, {"id": "0001415889-22-001858", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16174.7755, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "The whole bench is buying NSYS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922001858/0001415889-22-001858-index.htm", "trade_date": "2022-02-24", "timestamp": "2022-02-24", "mins": 2466168}, {"id": "0001415889-22-001640", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16913.45, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "3 insiders now buying NSYS", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922001640/0001415889-22-001640-index.htm", "trade_date": "2022-02-22", "timestamp": "2022-02-22", "mins": 2469048}, {"id": "0001415889-22-001396", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24481.327, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "3 insiders pile into NSYS", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922001396/0001415889-22-001396-index.htm", "trade_date": "2022-02-15", "timestamp": "2022-02-15", "mins": 2479128}, {"id": "0001179110-22-001002", "src": "INSIDERS", "ticker": "NSYS", "cik": "722313", "company": "NORTECH SYSTEMS INC", "company_raw": "NORTECH SYSTEMS INC", "who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7670.0, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "That makes 3 insiders into NSYS", "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911022001002/0001179110-22-001002-index.htm", "trade_date": "2022-02-08", "timestamp": "2022-02-08", "mins": 2489208}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nortech Systems Incorporated - Common Stock", "new_value": "NORTECH SYSTEMS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000722313", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000722313", "applied": 1, "detected_at": "2026-10-26T09:58:21.650674"}]}, "key_people": [{"who": "Myron D. Kunin", "who_key": "KUNIN MYRON D", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 551852.5, "sold": 0, "net": 551852.5, "trades": 3, "top_score": 45.3, "lean": "buying", "history": [{"action": "BUY", "amount": 231250.0, "date": "2005-06-27", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000118099105000019/0001180991-05-000019-index.htm"}, {"action": "BUY", "amount": 305600.0, "date": "2004-06-10", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000128506004000004/0001285060-04-000004-index.htm"}, {"action": "BUY", "amount": 15002.5, "date": "2004-06-08", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000128506004000002/0001285060-04-000002-index.htm"}], "latest": {"action": "BUY", "amount": 231250.0, "date": "2005-06-27", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000118099105000019/0001180991-05-000019-index.htm"}}, {"who": "David B. Kunin", "who_key": "KUNIN DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 413020.0932, "sold": 0, "net": 413020.0932, "trades": 25, "top_score": 47.7, "lean": "buying", "history": [{"action": "BUY", "amount": 248.7891, "date": "2023-03-22", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923005400/0001415889-23-005400-index.htm"}, {"action": "BUY", "amount": 23084.810599999997, "date": "2023-03-21", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923005290/0001415889-23-005290-index.htm"}, {"action": "BUY", "amount": 5339.2435000000005, "date": "2023-03-15", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923005027/0001415889-23-005027-index.htm"}, {"action": "BUY", "amount": 8833.455, "date": "2022-04-12", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922004018/0001415889-22-004018-index.htm"}, {"action": "BUY", "amount": 131.3494, "date": "2022-03-31", "score": 15.6, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922003707/0001415889-22-003707-index.htm"}, {"action": "BUY", "amount": 47981.7402, "date": "2022-03-30", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922003487/0001415889-22-003487-index.htm"}, {"action": "BUY", "amount": 22126.039200000003, "date": "2022-03-25", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922003373/0001415889-22-003373-index.htm"}, {"action": "BUY", "amount": 8575.735999999999, "date": "2022-02-25", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922002059/0001415889-22-002059-index.htm"}, {"action": "BUY", "amount": 16174.7755, "date": "2022-02-24", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922001858/0001415889-22-001858-index.htm"}, {"action": "BUY", "amount": 16913.45, "date": "2022-02-22", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922001640/0001415889-22-001640-index.htm"}, {"action": "BUY", "amount": 24481.327, "date": "2022-02-15", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922001396/0001415889-22-001396-index.htm"}, {"action": "BUY", "amount": 7670.0, "date": "2022-02-08", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911022001002/0001179110-22-001002-index.htm"}, {"action": "BUY", "amount": 17921.7375, "date": "2022-02-07", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911022000880/0001179110-22-000880-index.htm"}, {"action": "BUY", "amount": 30246.7065, "date": "2022-02-02", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911022000714/0001179110-22-000714-index.htm"}, {"action": "BUY", "amount": 26269.1648, "date": "2022-01-28", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911022000650/0001179110-22-000650-index.htm"}, {"action": "BUY", "amount": 10684.9932, "date": "2022-01-25", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911022000613/0001179110-22-000613-index.htm"}, {"action": "BUY", "amount": 9259.32, "date": "2022-01-20", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911022000530/0001179110-22-000530-index.htm"}, {"action": "BUY", "amount": 5667.0, "date": "2019-05-06", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911019005596/0001179110-19-005596-index.htm"}, {"action": "BUY", "amount": 6887.575, "date": "2018-12-21", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911018014238/0001179110-18-014238-index.htm"}, {"action": "BUY", "amount": 1960.0, "date": "2018-09-13", "score": 20.9, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911018011465/0001179110-18-011465-index.htm"}, {"action": "BUY", "amount": 3320.0, "date": "2018-08-23", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911018010925/0001179110-18-010925-index.htm"}, {"action": "BUY", "amount": 2549.025, "date": "2017-08-21", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911017011755/0001179110-17-011755-index.htm"}, {"action": "BUY", "amount": 19821.0, "date": "2016-11-30", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911016032315/0001179110-16-032315-index.htm"}, {"action": "BUY", "amount": 46872.8557, "date": "2016-06-03", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911016026089/0001179110-16-026089-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2016-03-16", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911016021956/0001179110-16-021956-index.htm"}], "latest": {"action": "BUY", "amount": 248.7891, "date": "2023-03-22", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588923005400/0001415889-23-005400-index.htm"}}, {"who": "Christopher Dean Jones", "who_key": "JONES CHRISTOPHER DEAN", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 362105.84520000004, "sold": 0, "net": 362105.84520000004, "trades": 6, "top_score": 61.1, "lean": "buying", "history": [{"action": "BUY", "amount": 186073.056, "date": "2021-06-29", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021007263/0001179110-21-007263-index.htm"}, {"action": "BUY", "amount": 24814.1768, "date": "2021-06-28", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021007121/0001179110-21-007121-index.htm"}, {"action": "BUY", "amount": 91188.13440000001, "date": "2020-12-28", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911020012268/0001179110-20-012268-index.htm"}, {"action": "BUY", "amount": 34913.1692, "date": "2020-12-24", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000141588922003488/0001415889-22-003488-index.htm"}, {"action": "BUY", "amount": 11513.457, "date": "2020-12-23", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911020012243/0001179110-20-012243-index.htm"}, {"action": "BUY", "amount": 13603.8518, "date": "2020-12-22", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911020012221/0001179110-20-012221-index.htm"}], "latest": {"action": "BUY", "amount": 186073.056, "date": "2021-06-29", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021007263/0001179110-21-007263-index.htm"}}, {"who": "Richard G. Wasielewski", "who_key": "WASIELEWSKI RICHARD G", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 93806.35, "sold": 0, "net": 93806.35, "trades": 6, "top_score": 45.7, "lean": "buying", "history": [{"action": "BUY", "amount": 11056.25, "date": "2016-05-18", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911016025451/0001179110-16-025451-index.htm"}, {"action": "BUY", "amount": 8230.0, "date": "2015-11-16", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911015015025/0001179110-15-015025-index.htm"}, {"action": "BUY", "amount": 21000.100000000002, "date": "2015-08-18", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911015012347/0001179110-15-012347-index.htm"}, {"action": "BUY", "amount": 34220.0, "date": "2013-03-13", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000110465913020567/0001104659-13-020567-index.htm"}, {"action": "BUY", "amount": 7300.0, "date": "2010-03-19", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000128506010000004/0001285060-10-000004-index.htm"}, {"action": "BUY", "amount": 12000.0, "date": "2004-08-04", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000128506004000005/0001285060-04-000005-index.htm"}], "latest": {"action": "BUY", "amount": 11056.25, "date": "2016-05-18", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911016025451/0001179110-16-025451-index.htm"}}, {"who": "Keith A. Pieper", "who_key": "Pieper Keith A", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 68042.25, "net": -68042.25, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42921.84, "date": "2009-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000130779109000001/0001307791-09-000001-index.htm"}, {"action": "SELL", "amount": 15040.000000000002, "date": "2008-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000130779108000005/0001307791-08-000005-index.htm"}, {"action": "SELL", "amount": 6281.25, "date": "2008-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000130779108000004/0001307791-08-000004-index.htm"}, {"action": "SELL", "amount": 2861.16, "date": "2008-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000130779108000003/0001307791-08-000003-index.htm"}, {"action": "SELL", "amount": 938.0000000000001, "date": "2008-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000130779108000002/0001307791-08-000002-index.htm"}], "latest": {"action": "SELL", "amount": 42921.84, "date": "2009-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000130779109000001/0001307791-09-000001-index.htm"}}, {"who": "Jay D. Miller", "who_key": "MILLER JAY D", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 25923.0, "sold": 0, "net": 25923.0, "trades": 22, "top_score": 32.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1065.0, "date": "2022-01-12", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911022000473/0001179110-22-000473-index.htm"}, {"action": "BUY", "amount": 1105.0, "date": "2022-01-05", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911022000308/0001179110-22-000308-index.htm"}, {"action": "BUY", "amount": 1026.0, "date": "2021-12-29", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021011271/0001179110-21-011271-index.htm"}, {"action": "BUY", "amount": 1019.9999999999999, "date": "2021-12-15", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021011013/0001179110-21-011013-index.htm"}, {"action": "BUY", "amount": 1062.0, "date": "2021-12-08", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021010710/0001179110-21-010710-index.htm"}, {"action": "BUY", "amount": 1135.0, "date": "2021-12-01", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021010503/0001179110-21-010503-index.htm"}, {"action": "BUY", "amount": 991.0, "date": "2021-11-24", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021010434/0001179110-21-010434-index.htm"}, {"action": "BUY", "amount": 923.0, "date": "2021-11-17", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021010263/0001179110-21-010263-index.htm"}, {"action": "BUY", "amount": 1062.0, "date": "2021-11-10", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021010112/0001179110-21-010112-index.htm"}, {"action": "BUY", "amount": 991.0, "date": "2021-11-03", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021009897/0001179110-21-009897-index.htm"}, {"action": "BUY", "amount": 1077.0, "date": "2021-10-27", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021009686/0001179110-21-009686-index.htm"}, {"action": "BUY", "amount": 1084.0, "date": "2021-10-20", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021009566/0001179110-21-009566-index.htm"}, {"action": "BUY", "amount": 1200.0, "date": "2021-10-13", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021009417/0001179110-21-009417-index.htm"}, {"action": "BUY", "amount": 3501.0, "date": "2021-10-06", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021009289/0001179110-21-009289-index.htm"}, {"action": "BUY", "amount": 1189.0, "date": "2021-09-15", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021008847/0001179110-21-008847-index.htm"}, {"action": "BUY", "amount": 1114.0, "date": "2021-08-25", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021008438/0001179110-21-008438-index.htm"}, {"action": "BUY", "amount": 1092.0, "date": "2021-08-18", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021008320/0001179110-21-008320-index.htm"}, {"action": "BUY", "amount": 1147.0, "date": "2021-08-11", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021008156/0001179110-21-008156-index.htm"}, {"action": "BUY", "amount": 1200.0, "date": "2021-08-04", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021007935/0001179110-21-007935-index.htm"}, {"action": "BUY", "amount": 1047.0, "date": "2021-07-28", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021007787/0001179110-21-007787-index.htm"}, {"action": "BUY", "amount": 943.0, "date": "2021-07-21", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021007615/0001179110-21-007615-index.htm"}, {"action": "BUY", "amount": 949.0, "date": "2021-07-14", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911021007541/0001179110-21-007541-index.htm"}], "latest": {"action": "BUY", "amount": 1065.0, "date": "2022-01-12", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911022000473/0001179110-22-000473-index.htm"}}, {"who": "Paula M. Graff", "who_key": "Graff Paula M", "role": "V.P. & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9578.78, "sold": 0, "net": 9578.78, "trades": 2, "top_score": 49.3, "lean": "buying", "history": [{"action": "BUY", "amount": 889.9200000000001, "date": "2015-08-19", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911015012764/0001179110-15-012764-index.htm"}, {"action": "BUY", "amount": 8688.86, "date": "2015-08-11", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911015012203/0001179110-15-012203-index.htm"}], "latest": {"action": "BUY", "amount": 889.9200000000001, "date": "2015-08-19", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911015012764/0001179110-15-012764-index.htm"}}, {"who": "Kenneth D. Larson", "who_key": "LARSON KENNETH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9086.2, "sold": 0, "net": 9086.2, "trades": 2, "top_score": 31.9, "lean": "buying", "history": [{"action": "BUY", "amount": 7111.2, "date": "2017-03-14", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911017004554/0001179110-17-004554-index.htm"}, {"action": "BUY", "amount": 1975.0, "date": "2015-08-21", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911015012478/0001179110-15-012478-index.htm"}], "latest": {"action": "BUY", "amount": 7111.2, "date": "2017-03-14", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/722313/000117911017004554/0001179110-17-004554-index.htm"}}], "activity": [], "announcements": [{"form": "S-8", "date": "2026-05-20", "title": "Employee share plan", "accession": "0001493152-26-024599", "price_sensitive": false}, {"form": "SD", "date": "2026-05-18", "title": "Form SD", "accession": "0001493152-26-024176", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023093", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001493152-26-022756", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022752", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-15", "title": "Form 10-K/A", "accession": "0001493152-26-016795", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001493152-26-014640", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001493152-26-014638", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001493152-26-012975", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001493152-26-012913", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001493152-26-012039", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-06", "title": "Material event", "accession": "0001493152-26-009029", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-06", "title": "Material event", "accession": "0001493152-26-000512", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-13", "title": "Material event", "accession": "0001493152-25-022126", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001493152-25-022124", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-27", "title": "Material event", "accession": "0001493152-25-019730", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-19", "title": "Material event", "accession": "0001641172-25-024839", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-07", "title": "Material event", "accession": "0001641172-25-022510", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-07", "title": "Quarterly report", "accession": "0001641172-25-022507", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-01", "title": "Material event", "accession": "0001641172-25-021913", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-20", "title": "Material event", "accession": "0001641172-25-015833", "price_sensitive": true}, {"form": "4", "date": "2025-05-22", "title": "Insider transaction", "accession": "0001641172-25-012157", "price_sensitive": false}, {"form": "4", "date": "2025-05-22", "title": "Insider transaction", "accession": "0001641172-25-012155", "price_sensitive": false}, {"form": "4", "date": "2025-05-22", "title": "Insider transaction", "accession": "0001641172-25-012153", "price_sensitive": false}, {"form": "4", "date": "2025-05-22", "title": "Insider transaction", "accession": "0001641172-25-012151", "price_sensitive": false}], "performance": {"ticker": "NSYS", "has_prices": true, "summary": {"n": 69, "avg": 0.843567274392307, "win_rate": 0.9420289855072463, "best": 2.381231671554252, "worst": -0.11511895625479662, "as_of": "2026-09-09"}, "buys": [{"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 248.7891, "date": "2023-03-22", "score": 16.2, "ref_price": 11.1813, "return": 0.031185998050316074}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 23084.810599999997, "date": "2023-03-21", "score": 32.0, "ref_price": 11.53, "return": 0.0}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5339.2435000000005, "date": "2023-03-15", "score": 24.7, "ref_price": 13.03, "return": -0.11511895625479662}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8833.455, "date": "2022-04-12", "score": 27.0, "ref_price": 10.0, "return": 0.15299999999999994}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 131.3494, "date": "2022-03-31", "score": 15.6, "ref_price": 10.4799, "return": 0.10020133779902467}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 47981.7402, "date": "2022-03-30", "score": 35.7, "ref_price": 10.0, "return": 0.15299999999999994}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 22126.039200000003, "date": "2022-03-25", "score": 31.6, "ref_price": 9.9801, "return": 0.1552990450997484}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8575.735999999999, "date": "2022-02-25", "score": 27.0, "ref_price": 10.15, "return": 0.13596059113300482}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 16174.7755, "date": "2022-02-24", "score": 30.1, "ref_price": 10.14, "return": 0.1370808678500985}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 16913.45, "date": "2022-02-22", "score": 30.3, "ref_price": 9.95, "return": 0.15879396984924624}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 24481.327, "date": "2022-02-15", "score": 32.1, "ref_price": 10.2122, "return": 0.12904173439611447}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7670.0, "date": "2022-02-08", "score": 26.5, "ref_price": 10.6994, "return": 0.07763052133764498}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 17921.7375, "date": "2022-02-07", "score": 30.7, "ref_price": 9.92, "return": 0.16229838709677413}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 30246.7065, "date": "2022-02-02", "score": 33.3, "ref_price": 9.72, "return": 0.18621399176954717}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 26269.1648, "date": "2022-01-28", "score": 32.6, "ref_price": 9.8101, "return": 0.17531931376846302}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10684.9932, "date": "2022-01-25", "score": 28.2, "ref_price": 10.0999, "return": 0.14159546134120135}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9259.32, "date": "2022-01-20", "score": 27.5, "ref_price": 10.2889, "return": 0.12062513971367196}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1065.0, "date": "2022-01-12", "score": 28.8, "ref_price": 10.45, "return": 0.10334928229665073}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1105.0, "date": "2022-01-05", "score": 28.9, "ref_price": 10.5, "return": 0.09809523809523804}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1026.0, "date": "2021-12-29", "score": 28.7, "ref_price": 10.06, "return": 0.1461232604373756}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1019.9999999999999, "date": "2021-12-15", "score": 28.7, "ref_price": 10.3, "return": 0.1194174757281552}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1062.0, "date": "2021-12-08", "score": 28.8, "ref_price": 10.8, "return": 0.06759259259259247}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1135.0, "date": "2021-12-01", "score": 29.0, "ref_price": 10.84, "return": 0.06365313653136527}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 991.0, "date": "2021-11-24", "score": 28.6, "ref_price": 10.47, "return": 0.1012416427889206}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 923.0, "date": "2021-11-17", "score": 28.5, "ref_price": 9.8653, "return": 0.16874296777594194}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1062.0, "date": "2021-11-10", "score": 28.8, "ref_price": 10.7204, "return": 0.07551957016529232}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 991.0, "date": "2021-11-03", "score": 28.6, "ref_price": 10.0, "return": 0.15299999999999994}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1077.0, "date": "2021-10-27", "score": 28.9, "ref_price": 10.5077, "return": 0.09729055835244627}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1084.0, "date": "2021-10-20", "score": 28.9, "ref_price": 10.88, "return": 0.059742647058823393}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1200.0, "date": "2021-10-13", "score": 29.2, "ref_price": 11.72, "return": -0.01621160409556325}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 3501.0, "date": "2021-10-06", "score": 32.9, "ref_price": 11.38, "return": 0.01318101933216156}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1189.0, "date": "2021-09-15", "score": 29.1, "ref_price": 11.28, "return": 0.022163120567375887}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1114.0, "date": "2021-08-25", "score": 29.0, "ref_price": 10.78, "return": 0.06957328385899815}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1092.0, "date": "2021-08-18", "score": 28.9, "ref_price": 10.95, "return": 0.05296803652968037}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1147.0, "date": "2021-08-11", "score": 29.0, "ref_price": 11.92, "return": -0.03271812080536918}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1200.0, "date": "2021-08-04", "score": 29.2, "ref_price": 10.73, "return": 0.07455731593662618}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1047.0, "date": "2021-07-28", "score": 28.8, "ref_price": 10.9554, "return": 0.05244902057432867}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 943.0, "date": "2021-07-21", "score": 28.5, "ref_price": 10.25, "return": 0.12487804878048775}, {"who": "MILLER JAY D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 949.0, "date": "2021-07-14", "score": 28.5, "ref_price": 9.75, "return": 0.1825641025641025}, {"who": "JONES CHRISTOPHER DEAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 186073.056, "date": "2021-06-29", "score": 56.0, "ref_price": 8.2, "return": 0.4060975609756098}, {"who": "JONES CHRISTOPHER DEAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 24814.1768, "date": "2021-06-28", "score": 40.8, "ref_price": 7.63, "return": 0.5111402359108781}, {"who": "JONES CHRISTOPHER DEAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 91188.13440000001, "date": "2020-12-28", "score": 61.1, "ref_price": 6.25, "return": 0.8447999999999999}, {"who": "JONES CHRISTOPHER DEAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 34913.1692, "date": "2020-12-24", "score": 43.1, "ref_price": 6.0, "return": 0.9216666666666665}, {"who": "JONES CHRISTOPHER DEAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 11513.457, "date": "2020-12-23", "score": 47.7, "ref_price": 5.47, "return": 1.1078610603290677}, {"who": "JONES CHRISTOPHER DEAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 13603.8518, "date": "2020-12-22", "score": 36.5, "ref_price": 5.26, "return": 1.1920152091254752}, {"who": "Rosenstone Steven J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4315.0, "date": "2020-11-20", "score": 38.7, "ref_price": 4.25, "return": 1.7129411764705882}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5667.0, "date": "2019-05-06", "score": 25.5, "ref_price": 4.0002, "return": 1.8823558822058892}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6887.575, "date": "2018-12-21", "score": 26.6, "ref_price": 3.71, "return": 2.107816711590296}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1960.0, "date": "2018-09-13", "score": 20.9, "ref_price": 4.03, "return": 1.8610421836228284}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3320.0, "date": "2018-08-23", "score": 23.0, "ref_price": 4.0, "return": 1.8824999999999998}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2549.025, "date": "2017-08-21", "score": 22.0, "ref_price": 3.41, "return": 2.381231671554252}, {"who": "LARSON KENNETH D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7111.2, "date": "2017-03-14", "score": 31.9, "ref_price": 3.54, "return": 2.2570621468926553}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19821.0, "date": "2016-11-30", "score": 33.8, "ref_price": 4.05, "return": 1.8469135802469137}, {"who": "MURRAY WILLIAM V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1932.5, "date": "2016-08-11", "score": 20.6, "ref_price": 3.72, "return": 2.0994623655913975}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46872.8557, "date": "2016-06-03", "score": 47.7, "ref_price": 3.72, "return": 2.0994623655913975}, {"who": "WASIELEWSKI RICHARD G", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 11056.25, "date": "2016-05-18", "score": 39.3, "ref_price": 3.72, "return": 2.0994623655913975}, {"who": "KUNIN DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2016-03-16", "score": 35.5, "ref_price": 3.72, "return": 2.0994623655913975}, {"who": "WASIELEWSKI RICHARD G", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 8230.0, "date": "2015-11-16", "score": 37.2, "ref_price": 3.72, "return": 2.0994623655913975}, {"who": "LARSON KENNETH D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1975.0, "date": "2015-08-21", "score": 22.6, "ref_price": 3.72, "return": 2.0994623655913975}, {"who": "Graff Paula M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "V.P. & Chief Financial Officer", "amount": 889.9200000000001, "date": "2015-08-19", "score": 27.1, "ref_price": 3.72, "return": 2.0994623655913975}, {"who": "WASIELEWSKI RICHARD G", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 21000.100000000002, "date": "2015-08-18", "score": 45.7, "ref_price": 3.72, "return": 2.0994623655913975}, {"who": "Graff Paula M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "V.P. & Chief Financial Officer", "amount": 8688.86, "date": "2015-08-11", "score": 49.3, "ref_price": 3.72, "return": 2.0994623655913975}, {"who": "WASIELEWSKI RICHARD G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 34220.0, "date": "2013-03-13", "score": 45.5, "ref_price": 3.72, "return": 2.0994623655913975}, {"who": "WASIELEWSKI RICHARD G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 7300.0, "date": "2010-03-19", "score": 38.0, "ref_price": 3.72, "return": 2.0994623655913975}, {"who": "KUNIN MYRON D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 231250.0, "date": "2005-06-27", "score": 43.8, "ref_price": 3.72, "return": 2.0994623655913975}, {"who": "DEGEN MICHAEL J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2715.0, "date": "2004-09-09", "score": 39.3, "ref_price": 3.72, "return": 2.0994623655913975}, {"who": "WASIELEWSKI RICHARD G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 12000.0, "date": "2004-08-04", "score": 36.3, "ref_price": 3.72, "return": 2.0994623655913975}, {"who": "KUNIN MYRON D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 305600.0, "date": "2004-06-10", "score": 45.3, "ref_price": 3.72, "return": 2.0994623655913975}, {"who": "KUNIN MYRON D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15002.5, "date": "2004-06-08", "score": 29.5, "ref_price": 3.72, "return": 2.0994623655913975}]}, "price_series": [{"date": "2016-09-09", "close": 3.72, "volume": 7071.0}, {"date": "2016-09-12", "close": 3.7, "volume": 42781.0}, {"date": "2016-09-13", "close": 3.7, "volume": 5096.0}, {"date": "2016-09-14", "close": 3.88, "volume": 31228.0}, {"date": "2016-09-15", "close": 3.86, "volume": 3996.0}, {"date": "2016-09-16", "close": 4.06, "volume": 16388.0}, {"date": "2016-09-19", "close": 4.01, "volume": 6873.0}, {"date": "2016-09-20", "close": 4.08, "volume": 112305.0}, {"date": "2016-09-21", "close": 4.06, "volume": 43785.0}, {"date": "2016-09-22", "close": 4.0, "volume": 27365.0}, {"date": "2016-09-23", "close": 3.87, "volume": 14677.0}, {"date": "2016-09-26", "close": 3.9, "volume": 18320.0}, {"date": "2016-09-27", "close": 3.86, "volume": 29595.0}, {"date": "2016-09-28", "close": 3.86, "volume": 89465.0}, {"date": "2016-09-29", "close": 3.71, "volume": 9502.0}, {"date": "2016-09-30", "close": 3.75, "volume": 4774.0}, {"date": "2016-10-03", "close": 3.75, "volume": 33312.0}, {"date": "2016-10-04", "close": 3.72, "volume": 27763.0}, {"date": "2016-10-05", "close": 3.815, "volume": 1018.0}, {"date": "2016-10-06", "close": 3.71, "volume": 1945.0}, {"date": "2016-10-07", "close": 3.71, "volume": null}, {"date": "2016-10-10", "close": 3.78, "volume": 29632.0}, {"date": "2016-10-11", "close": 3.78, "volume": 24729.0}, {"date": "2016-10-12", "close": 3.76, "volume": 20327.0}, {"date": "2016-10-13", "close": 3.78, "volume": 261.0}, {"date": "2016-10-14", "close": 3.77, "volume": 16833.0}, {"date": "2016-10-17", "close": 3.71, "volume": 17945.0}, {"date": "2016-10-18", "close": 3.75, "volume": 23624.0}, {"date": "2016-10-19", "close": 3.76, "volume": 692.0}, {"date": "2016-10-20", "close": 3.77, "volume": 880.0}, {"date": "2016-10-21", "close": 3.8, "volume": 1402.0}, {"date": "2016-10-24", "close": 3.8601, "volume": 3082.0}, {"date": "2016-10-25", "close": 3.8601, "volume": null}, {"date": "2016-10-26", "close": 3.77, "volume": 774.0}, {"date": "2016-10-27", "close": 3.73, "volume": 8490.0}, {"date": "2016-10-28", "close": 3.71, "volume": 10614.0}, {"date": "2016-10-31", "close": 3.71, "volume": null}, {"date": "2016-11-01", "close": 3.6572, "volume": 1004.0}, {"date": "2016-11-02", "close": 3.63, "volume": 2870.0}, {"date": "2016-11-03", "close": 3.75, "volume": 20154.0}, {"date": "2016-11-04", "close": 3.82, "volume": 3189.0}, {"date": "2016-11-07", "close": 3.77, "volume": 3312.0}, {"date": "2016-11-08", "close": 3.8385, "volume": 2131.0}, {"date": "2016-11-09", "close": 3.8276, "volume": 5803.0}, {"date": "2016-11-10", "close": 3.48, "volume": 8048.0}, {"date": "2016-11-11", "close": 3.7, "volume": 8329.0}, {"date": "2016-11-14", "close": 3.76, "volume": 10787.0}, {"date": "2016-11-15", "close": 3.77, "volume": 17386.0}, {"date": "2016-11-16", "close": 4.1401, "volume": 128523.0}, {"date": "2016-11-17", "close": 3.88, "volume": 18041.0}, {"date": "2016-11-18", "close": 3.8272, "volume": 7197.0}, {"date": "2016-11-21", "close": 3.91, "volume": 9490.0}, {"date": "2016-11-22", "close": 3.82, "volume": 23695.0}, {"date": "2016-11-23", "close": 3.85, "volume": 15470.0}, {"date": "2016-11-25", "close": 3.97, "volume": 4884.0}, {"date": "2016-11-28", "close": 3.97, "volume": 1910.0}, {"date": "2016-11-29", "close": 3.845, "volume": 4050.0}, {"date": "2016-11-30", "close": 4.05, "volume": 50570.0}, {"date": "2016-12-01", "close": 3.72, "volume": 52772.0}, {"date": "2016-12-02", "close": 3.81, "volume": 23001.0}, {"date": "2016-12-05", "close": 3.86, "volume": 6111.0}, {"date": "2016-12-06", "close": 4.04, "volume": 6003.0}, {"date": "2016-12-07", "close": 4.04, "volume": 19383.0}, {"date": "2016-12-08", "close": 3.98, "volume": 2388.0}, {"date": "2016-12-09", "close": 3.83, "volume": 6252.0}, {"date": "2016-12-12", "close": 3.92, "volume": 862.0}, {"date": "2016-12-13", "close": 3.9299, "volume": 608.0}, {"date": "2016-12-14", "close": 3.93, "volume": 1410.0}, {"date": "2016-12-15", "close": 3.83, "volume": 1906.0}, {"date": "2016-12-16", "close": 3.8142, "volume": 1000.0}, {"date": "2016-12-19", "close": 3.84, "volume": 100.0}, {"date": "2016-12-20", "close": 3.84, "volume": null}, {"date": "2016-12-21", "close": 3.7743, "volume": 11173.0}, {"date": "2016-12-22", "close": 3.85, "volume": 7046.0}, {"date": "2016-12-23", "close": 3.9399, "volume": 34345.0}, {"date": "2016-12-27", "close": 3.79, "volume": 11059.0}, {"date": "2016-12-28", "close": 3.77, "volume": 6040.0}, {"date": "2016-12-29", "close": 3.76, "volume": 9729.0}, {"date": "2016-12-30", "close": 3.89, "volume": 37256.0}, {"date": "2017-01-03", "close": 3.77, "volume": 28957.0}, {"date": "2017-01-04", "close": 3.8, "volume": 7528.0}, {"date": "2017-01-05", "close": 3.9, "volume": 4788.0}, {"date": "2017-01-06", "close": 3.81, "volume": 17956.0}, {"date": "2017-01-09", "close": 3.85, "volume": 14506.0}, {"date": "2017-01-10", "close": 3.83, "volume": 44759.0}, {"date": "2017-01-11", "close": 3.8, "volume": 36897.0}, {"date": "2017-01-12", "close": 3.8204, "volume": 699.0}, {"date": "2017-01-13", "close": 3.8457, "volume": 3734.0}, {"date": "2017-01-17", "close": 3.89, "volume": 2023.0}, {"date": "2017-01-18", "close": 3.95, "volume": 33265.0}, {"date": "2017-01-19", "close": 3.86, "volume": 44581.0}, {"date": "2017-01-20", "close": 3.97, "volume": 9590.0}, {"date": "2017-01-23", "close": 4.43, "volume": 56378.0}, {"date": "2017-01-24", "close": 4.2224, "volume": 39152.0}, {"date": "2017-01-25", "close": 4.24, "volume": 2599.0}, {"date": "2017-01-26", "close": 4.33, "volume": 1748.0}, {"date": "2017-01-27", "close": 4.06, "volume": 12763.0}, {"date": "2017-01-30", "close": 4.05, "volume": 24516.0}, {"date": "2017-01-31", "close": 4.15, "volume": 10652.0}, {"date": "2017-02-01", "close": 4.11, "volume": 4401.0}, {"date": "2017-02-02", "close": 4.04, "volume": 1748.0}, {"date": "2017-02-03", "close": 4.03, "volume": 4981.0}, {"date": "2017-02-06", "close": 3.93, "volume": 1579.0}, {"date": "2017-02-07", "close": 3.9, "volume": 2000.0}, {"date": "2017-02-08", "close": 4.03, "volume": 7762.0}, {"date": "2017-02-09", "close": 3.98, "volume": 4636.0}, {"date": "2017-02-10", "close": 4.03, "volume": 13272.0}, {"date": "2017-02-13", "close": 4.0766, "volume": 13011.0}, {"date": "2017-02-14", "close": 4.31, "volume": 100517.0}, {"date": "2017-02-15", "close": 4.32, "volume": 9502.0}, {"date": "2017-02-16", "close": 4.1401, "volume": 11128.0}, {"date": "2017-02-17", "close": 4.32, "volume": 27975.0}, {"date": "2017-02-21", "close": 4.1864, "volume": 13262.0}, {"date": "2017-02-22", "close": 4.1438, "volume": 12926.0}, {"date": "2017-02-23", "close": 4.19, "volume": 11512.0}, {"date": "2017-02-24", "close": 4.23, "volume": 28934.0}, {"date": "2017-02-27", "close": 4.25, "volume": 48066.0}, {"date": "2017-02-28", "close": 4.29, "volume": 12154.0}, {"date": "2017-03-01", "close": 4.22, "volume": 17127.0}, {"date": "2017-03-02", "close": 4.2, "volume": 7052.0}, {"date": "2017-03-03", "close": 4.26, "volume": 2009.0}, {"date": "2017-03-06", "close": 4.32, "volume": 265.0}, {"date": "2017-03-07", "close": 4.33, "volume": 31891.0}, {"date": "2017-03-08", "close": 4.21, "volume": 13043.0}, {"date": "2017-03-09", "close": 3.81, "volume": 56835.0}, {"date": "2017-03-10", "close": 3.76, "volume": 8724.0}, {"date": "2017-03-13", "close": 3.53, "volume": 15170.0}, {"date": "2017-03-14", "close": 3.54, "volume": 22429.0}, {"date": "2017-03-15", "close": 3.62, "volume": 33211.0}, {"date": "2017-03-16", "close": 3.55, "volume": 24061.0}, {"date": "2017-03-17", "close": 3.47, "volume": 20665.0}, {"date": "2017-03-20", "close": 3.5, "volume": 2441.0}, {"date": "2017-03-21", "close": 3.44, "volume": 8199.0}, {"date": "2017-03-22", "close": 3.48, "volume": 6214.0}, {"date": "2017-03-23", "close": 3.59, "volume": 16466.0}, {"date": "2017-03-24", "close": 3.65, "volume": 15323.0}, {"date": "2017-03-27", "close": 3.76, "volume": 15483.0}, {"date": "2017-03-28", "close": 3.7, "volume": 16286.0}, {"date": "2017-03-29", "close": 3.66, "volume": 8200.0}, {"date": "2017-03-30", "close": 3.6869, "volume": 11854.0}, {"date": "2017-03-31", "close": 3.65, "volume": 12406.0}, {"date": "2017-04-03", "close": 3.65, "volume": 7555.0}, {"date": "2017-04-04", "close": 3.68, "volume": 16953.0}, {"date": "2017-04-05", "close": 3.61, "volume": 15401.0}, {"date": "2017-04-06", "close": 3.68, "volume": 10285.0}, {"date": "2017-04-07", "close": 3.61, "volume": 6985.0}, {"date": "2017-04-10", "close": 3.62, "volume": 1315.0}, {"date": "2017-04-11", "close": 3.75, "volume": 42016.0}, {"date": "2017-04-12", "close": 3.65, "volume": 36818.0}, {"date": "2017-04-13", "close": 3.68, "volume": 19616.0}, {"date": "2017-04-17", "close": 3.67, "volume": 17298.0}, {"date": "2017-04-18", "close": 3.61, "volume": 9054.0}, {"date": "2017-04-19", "close": 3.74, "volume": 8134.0}, {"date": "2017-04-20", "close": 3.74, "volume": null}, {"date": "2017-04-21", "close": 3.74, "volume": null}, {"date": "2017-04-24", "close": 3.64, "volume": 4373.0}, {"date": "2017-04-25", "close": 3.64, "volume": 1025.0}, {"date": "2017-04-26", "close": 3.64, "volume": null}, {"date": "2017-04-27", "close": 3.64, "volume": null}, {"date": "2017-04-28", "close": 3.6, "volume": 3065.0}, {"date": "2017-05-01", "close": 3.51, "volume": 13094.0}, {"date": "2017-05-02", "close": 3.55, "volume": 23093.0}, {"date": "2017-05-03", "close": 3.5653, "volume": 25422.0}, {"date": "2017-05-04", "close": 3.52, "volume": 9124.0}, {"date": "2017-05-05", "close": 3.549, "volume": 18950.0}, {"date": "2017-05-08", "close": 3.5992, "volume": 19644.0}, {"date": "2017-05-09", "close": 3.45, "volume": 8469.0}, {"date": "2017-05-10", "close": 3.4, "volume": 23549.0}, {"date": "2017-05-11", "close": 3.4, "volume": 15610.0}, {"date": "2017-05-12", "close": 3.41, "volume": 33508.0}, {"date": "2017-05-15", "close": 3.43, "volume": 2729.0}, {"date": "2017-05-16", "close": 3.4345, "volume": 402.0}, {"date": "2017-05-17", "close": 3.4345, "volume": null}, {"date": "2017-05-18", "close": 3.26, "volume": 1453.0}, {"date": "2017-05-19", "close": 3.23, "volume": 6721.0}, {"date": "2017-05-22", "close": 3.33, "volume": 2620.0}, {"date": "2017-05-23", "close": 3.32, "volume": 1779.0}, {"date": "2017-05-24", "close": 3.33, "volume": 1616.0}, {"date": "2017-05-25", "close": 3.19, "volume": 1780.0}, {"date": "2017-05-26", "close": 3.25, "volume": 3219.0}, {"date": "2017-05-30", "close": 3.3, "volume": 8104.0}, {"date": "2017-05-31", "close": 3.31, "volume": 7984.0}, {"date": "2017-06-01", "close": 3.3, "volume": 10372.0}, {"date": "2017-06-02", "close": 3.35, "volume": 18124.0}, {"date": "2017-06-05", "close": 3.36, "volume": 5183.0}, {"date": "2017-06-06", "close": 3.41, "volume": 12202.0}, {"date": "2017-06-07", "close": 3.42, "volume": 25138.0}, {"date": "2017-06-08", "close": 3.4, "volume": 19275.0}, {"date": "2017-06-09", "close": 3.44, "volume": 1551.0}, {"date": "2017-06-12", "close": 3.29, "volume": 1688.0}, {"date": "2017-06-13", "close": 3.3, "volume": 1426.0}, {"date": "2017-06-14", "close": 3.43, "volume": 7719.0}, {"date": "2017-06-15", "close": 3.41, "volume": 7669.0}, {"date": "2017-06-16", "close": 3.33, "volume": 22938.0}, {"date": "2017-06-19", "close": 3.41, "volume": 7848.0}, {"date": "2017-06-20", "close": 3.45, "volume": 3453.0}, {"date": "2017-06-21", "close": 3.55, "volume": 8230.0}, {"date": "2017-06-22", "close": 3.33, "volume": 7792.0}, {"date": "2017-06-23", "close": 3.54, "volume": 8975.0}, {"date": "2017-06-26", "close": 3.69, "volume": 3519.0}, {"date": "2017-06-27", "close": 3.69, "volume": null}, {"date": "2017-06-28", "close": 3.69, "volume": 2498.0}, {"date": "2017-06-29", "close": 3.65, "volume": 14850.0}, {"date": "2017-06-30", "close": 3.58, "volume": 4683.0}, {"date": "2017-07-03", "close": 3.64, "volume": 244.0}, {"date": "2017-07-05", "close": 3.64, "volume": null}, {"date": "2017-07-06", "close": 3.5108, "volume": 1175.0}, {"date": "2017-07-07", "close": 3.64, "volume": 25454.0}, {"date": "2017-07-10", "close": 3.6, "volume": 10347.0}, {"date": "2017-07-11", "close": 3.59, "volume": 736.0}, {"date": "2017-07-12", "close": 3.59, "volume": null}, {"date": "2017-07-13", "close": 3.59, "volume": null}, {"date": "2017-07-14", "close": 3.51, "volume": 3668.0}, {"date": "2017-07-17", "close": 3.51, "volume": null}, {"date": "2017-07-18", "close": 3.6008, "volume": 30826.0}, {"date": "2017-07-19", "close": 3.6008, "volume": null}, {"date": "2017-07-20", "close": 3.68, "volume": 394.0}, {"date": "2017-07-21", "close": 3.65, "volume": 2147.0}, {"date": "2017-07-24", "close": 3.65, "volume": null}, {"date": "2017-07-25", "close": 3.6, "volume": 1350.0}, {"date": "2017-07-26", "close": 3.75, "volume": 2505.0}, {"date": "2017-07-27", "close": 3.65, "volume": 2520.0}, {"date": "2017-07-28", "close": 3.55, "volume": 3522.0}, {"date": "2017-07-31", "close": 3.7, "volume": 750.0}, {"date": "2017-08-01", "close": 3.6057, "volume": 1775.0}, {"date": "2017-08-02", "close": 3.6057, "volume": null}, {"date": "2017-08-03", "close": 3.6057, "volume": null}, {"date": "2017-08-04", "close": 3.6057, "volume": null}, {"date": "2017-08-07", "close": 3.53, "volume": 130.0}, {"date": "2017-08-08", "close": 3.581, "volume": 1510.0}, {"date": "2017-08-09", "close": 3.581, "volume": null}, {"date": "2017-08-10", "close": 3.5301, "volume": 10445.0}, {"date": "2017-08-11", "close": 3.5301, "volume": null}, {"date": "2017-08-14", "close": 3.5301, "volume": null}, {"date": "2017-08-15", "close": 3.5301, "volume": null}, {"date": "2017-08-16", "close": 3.51, "volume": 2200.0}, {"date": "2017-08-17", "close": 3.42, "volume": 499.0}, {"date": "2017-08-18", "close": 3.4199, "volume": 476.0}, {"date": "2017-08-21", "close": 3.41, "volume": 3374.0}, {"date": "2017-08-22", "close": 3.51, "volume": 20695.0}, {"date": "2017-08-23", "close": 3.51, "volume": 6002.0}, {"date": "2017-08-24", "close": 3.35, "volume": 3502.0}, {"date": "2017-08-25", "close": 3.42, "volume": 9287.0}, {"date": "2017-08-28", "close": 3.42, "volume": null}, {"date": "2017-08-29", "close": 3.42, "volume": null}, {"date": "2017-08-30", "close": 3.49, "volume": 151.0}, {"date": "2017-08-31", "close": 3.41, "volume": 221.0}, {"date": "2017-09-01", "close": 3.47, "volume": 285.0}, {"date": "2017-09-05", "close": 3.46, "volume": 140.0}, {"date": "2017-09-06", "close": 3.43, "volume": 1550.0}, {"date": "2017-09-07", "close": 3.42, "volume": 244.0}, {"date": "2017-09-08", "close": 3.42, "volume": 100.0}, {"date": "2017-09-11", "close": 3.52, "volume": 1111.0}, {"date": "2017-09-12", "close": 3.5381, "volume": 199.0}, {"date": "2017-09-13", "close": 3.51, "volume": 6075.0}, {"date": "2017-09-14", "close": 3.44, "volume": 340.0}, {"date": "2017-09-15", "close": 3.41, "volume": 1810.0}, {"date": "2017-09-18", "close": 3.54, "volume": 2350.0}, {"date": "2017-09-19", "close": 3.45, "volume": 447.0}, {"date": "2017-09-20", "close": 3.41, "volume": 2710.0}, {"date": "2017-09-21", "close": 3.41, "volume": 520.0}, {"date": "2017-09-22", "close": 3.5019, "volume": 3786.0}, {"date": "2017-09-25", "close": 3.3723, "volume": 1540.0}, {"date": "2017-09-26", "close": 3.42, "volume": 683.0}, {"date": "2017-09-27", "close": 3.4015, "volume": 616.0}, {"date": "2017-09-28", "close": 3.42, "volume": 707.0}, {"date": "2017-09-29", "close": 3.37, "volume": 2653.0}, {"date": "2017-10-02", "close": 3.37, "volume": null}, {"date": "2017-10-03", "close": 3.46, "volume": 917.0}, {"date": "2017-10-04", "close": 3.54, "volume": 2999.0}, {"date": "2017-10-05", "close": 3.5999, "volume": 4115.0}, {"date": "2017-10-06", "close": 3.9, "volume": 4123.0}, {"date": "2017-10-09", "close": 3.6, "volume": 3805.0}, {"date": "2017-10-10", "close": 3.46, "volume": 22065.0}, {"date": "2017-10-11", "close": 3.38, "volume": 10418.0}, {"date": "2017-10-12", "close": 3.38, "volume": 6212.0}, {"date": "2017-10-13", "close": 3.5, "volume": 4889.0}, {"date": "2017-10-16", "close": 3.5, "volume": 6265.0}, {"date": "2017-10-17", "close": 3.73, "volume": 1817.0}, {"date": "2017-10-18", "close": 4.195, "volume": 143730.0}, {"date": "2017-10-19", "close": 4.2, "volume": 14957.0}, {"date": "2017-10-20", "close": 4.02, "volume": 30948.0}, {"date": "2017-10-23", "close": 4.09, "volume": 3596.0}, {"date": "2017-10-24", "close": 3.92, "volume": 4327.0}, {"date": "2017-10-25", "close": 4.23, "volume": 474007.0}, {"date": "2017-10-26", "close": 4.17, "volume": 47221.0}, {"date": "2017-10-27", "close": 3.97, "volume": 13973.0}, {"date": "2017-10-30", "close": 4.1633, "volume": 8077.0}, {"date": "2017-10-31", "close": 4.2, "volume": 6749.0}, {"date": "2017-11-01", "close": 3.88, "volume": 7624.0}, {"date": "2017-11-02", "close": 3.99, "volume": 10275.0}, {"date": "2017-11-03", "close": 4.19, "volume": 3153.0}, {"date": "2017-11-06", "close": 4.02, "volume": 7092.0}, {"date": "2017-11-07", "close": 4.12, "volume": 7398.0}, {"date": "2017-11-08", "close": 4.03, "volume": 7582.0}, {"date": "2017-11-09", "close": 3.86, "volume": 22498.0}, {"date": "2017-11-10", "close": 3.93, "volume": 10414.0}, {"date": "2017-11-13", "close": 3.91, "volume": 3824.0}, {"date": "2017-11-14", "close": 3.82, "volume": 14604.0}, {"date": "2017-11-15", "close": 4.31, "volume": 41992.0}, {"date": "2017-11-16", "close": 4.39, "volume": 22250.0}, {"date": "2017-11-17", "close": 4.43, "volume": 17197.0}, {"date": "2017-11-20", "close": 4.64, "volume": 61783.0}, {"date": "2017-11-21", "close": 4.43, "volume": 32807.0}, {"date": "2017-11-22", "close": 4.441, "volume": 2252.0}, {"date": "2017-11-24", "close": 4.3, "volume": 6770.0}, {"date": "2017-11-27", "close": 4.3, "volume": 15714.0}, {"date": "2017-11-28", "close": 4.3, "volume": 18027.0}, {"date": "2017-11-29", "close": 4.43, "volume": 692.0}, {"date": "2017-11-30", "close": 4.22, "volume": 13818.0}, {"date": "2017-12-01", "close": 4.2, "volume": 5285.0}, {"date": "2017-12-04", "close": 3.95, "volume": 7415.0}, {"date": "2017-12-05", "close": 4.0608, "volume": 4533.0}, {"date": "2017-12-06", "close": 3.97, "volume": 10176.0}, {"date": "2017-12-07", "close": 4.0724, "volume": 7866.0}, {"date": "2017-12-08", "close": 4.1, "volume": 5025.0}, {"date": "2017-12-11", "close": 4.02, "volume": 4954.0}, {"date": "2017-12-12", "close": 4.16, "volume": 29002.0}, {"date": "2017-12-13", "close": 4.07, "volume": 2671.0}, {"date": "2017-12-14", "close": 4.0589, "volume": 9119.0}, {"date": "2017-12-15", "close": 4.11, "volume": 20702.0}, {"date": "2017-12-18", "close": 3.93, "volume": 8049.0}, {"date": "2017-12-19", "close": 3.97, "volume": 5667.0}, {"date": "2017-12-20", "close": 3.92, "volume": 14148.0}, {"date": "2017-12-21", "close": 3.95, "volume": 9179.0}, {"date": "2017-12-22", "close": 3.83, "volume": 1141.0}, {"date": "2017-12-26", "close": 3.93, "volume": 513.0}, {"date": "2017-12-27", "close": 3.91, "volume": 15006.0}, {"date": "2017-12-28", "close": 3.96, "volume": 4443.0}, {"date": "2017-12-29", "close": 3.86, "volume": 15383.0}, {"date": "2018-01-02", "close": 3.9195, "volume": 82770.0}, {"date": "2018-01-03", "close": 3.91, "volume": 8312.0}, {"date": "2018-01-04", "close": 3.88, "volume": 7096.0}, {"date": "2018-01-05", "close": 3.8, "volume": 9625.0}, {"date": "2018-01-08", "close": 3.77, "volume": 16567.0}, {"date": "2018-01-09", "close": 3.77, "volume": null}, {"date": "2018-01-10", "close": 3.74, "volume": 5331.0}, {"date": "2018-01-11", "close": 3.71, "volume": 11423.0}, {"date": "2018-01-12", "close": 3.76, "volume": 4735.0}, {"date": "2018-01-16", "close": 3.7, "volume": 16602.0}, {"date": "2018-01-17", "close": 3.75, "volume": 6017.0}, {"date": "2018-01-18", "close": 3.77, "volume": 22436.0}, {"date": "2018-01-19", "close": 3.7412, "volume": 213717.0}, {"date": "2018-01-22", "close": 3.66, "volume": 8902.0}, {"date": "2018-01-23", "close": 3.56, "volume": 53031.0}, {"date": "2018-01-24", "close": 3.55, "volume": 8777.0}, {"date": "2018-01-25", "close": 3.51, "volume": 3924.0}, {"date": "2018-01-26", "close": 3.88, "volume": 120637.0}, {"date": "2018-01-29", "close": 3.98, "volume": 147855.0}, {"date": "2018-01-30", "close": 3.799, "volume": 25724.0}, {"date": "2018-01-31", "close": 3.73, "volume": 16518.0}, {"date": "2018-02-01", "close": 3.66, "volume": 14215.0}, {"date": "2018-02-02", "close": 3.55, "volume": 5235.0}, {"date": "2018-02-05", "close": 3.56, "volume": 3284.0}, {"date": "2018-02-06", "close": 3.58, "volume": 10728.0}, {"date": "2018-02-07", "close": 3.7, "volume": 3257.0}, {"date": "2018-02-08", "close": 3.62, "volume": 338.0}, {"date": "2018-02-09", "close": 3.35, "volume": 14787.0}, {"date": "2018-02-12", "close": 3.37, "volume": 4725.0}, {"date": "2018-02-13", "close": 3.44, "volume": 9559.0}, {"date": "2018-02-14", "close": 3.49, "volume": 3010.0}, {"date": "2018-02-15", "close": 3.56, "volume": 102.0}, {"date": "2018-02-16", "close": 3.52, "volume": 916.0}, {"date": "2018-02-20", "close": 3.53, "volume": 691.0}, {"date": "2018-02-21", "close": 3.52, "volume": 612.0}, {"date": "2018-02-22", "close": 3.52, "volume": 1506.0}, {"date": "2018-02-23", "close": 3.57, "volume": 179589.0}, {"date": "2018-02-26", "close": 3.62, "volume": 48676.0}, {"date": "2018-02-27", "close": 3.48, "volume": 22928.0}, {"date": "2018-02-28", "close": 3.5, "volume": 7326.0}, {"date": "2018-03-01", "close": 3.45, "volume": 6714.0}, {"date": "2018-03-02", "close": 3.4941, "volume": 5993.0}, {"date": "2018-03-05", "close": 3.4931, "volume": 12815.0}, {"date": "2018-03-06", "close": 3.47, "volume": 13718.0}, {"date": "2018-03-07", "close": 3.45, "volume": 2523.0}, {"date": "2018-03-08", "close": 3.45, "volume": 570.0}, {"date": "2018-03-09", "close": 3.42, "volume": 1997.0}, {"date": "2018-03-12", "close": 3.53, "volume": 7891.0}, {"date": "2018-03-13", "close": 3.56, "volume": 12363.0}, {"date": "2018-03-14", "close": 3.63, "volume": 12146.0}, {"date": "2018-03-15", "close": 3.64, "volume": 4032.0}, {"date": "2018-03-16", "close": 3.74, "volume": 12378.0}, {"date": "2018-03-19", "close": 3.69, "volume": 42107.0}, {"date": "2018-03-20", "close": 3.6, "volume": 304.0}, {"date": "2018-03-21", "close": 3.6481, "volume": 7061.0}, {"date": "2018-03-22", "close": 3.769, "volume": 1209.0}, {"date": "2018-03-23", "close": 3.7299, "volume": 9899.0}, {"date": "2018-03-26", "close": 3.65, "volume": 6728.0}, {"date": "2018-03-27", "close": 3.6099, "volume": 4059.0}, {"date": "2018-03-28", "close": 2.97, "volume": 30148.0}, {"date": "2018-03-29", "close": 3.01, "volume": 4024.0}, {"date": "2018-04-02", "close": 2.9, "volume": 12355.0}, {"date": "2018-04-03", "close": 2.81, "volume": 1981.0}, {"date": "2018-04-04", "close": 2.81, "volume": 1327.0}, {"date": "2018-04-05", "close": 2.82, "volume": 2809.0}, {"date": "2018-04-06", "close": 2.8319, "volume": 3340.0}, {"date": "2018-04-09", "close": 2.921, "volume": 10268.0}, {"date": "2018-04-10", "close": 3.0001, "volume": 6553.0}, {"date": "2018-04-11", "close": 3.1, "volume": 25029.0}, {"date": "2018-04-12", "close": 3.11, "volume": 14482.0}, {"date": "2018-04-13", "close": 3.1162, "volume": 1865.0}, {"date": "2018-04-16", "close": 3.05, "volume": 632.0}, {"date": "2018-04-17", "close": 3.16, "volume": 7007.0}, {"date": "2018-04-18", "close": 3.16, "volume": null}, {"date": "2018-04-19", "close": 3.32, "volume": 598.0}, {"date": "2018-04-20", "close": 3.1893, "volume": 3818.0}, {"date": "2018-04-23", "close": 3.09, "volume": 1196.0}, {"date": "2018-04-24", "close": 3.1, "volume": 195.0}, {"date": "2018-04-25", "close": 3.1932, "volume": 974.0}, {"date": "2018-04-26", "close": 3.16, "volume": 4092.0}, {"date": "2018-04-27", "close": 3.21, "volume": 788.0}, {"date": "2018-04-30", "close": 3.21, "volume": null}, {"date": "2018-05-01", "close": 3.32, "volume": 1511.0}, {"date": "2018-05-02", "close": 3.285, "volume": 1238.0}, {"date": "2018-05-03", "close": 3.2547, "volume": 101.0}, {"date": "2018-05-04", "close": 3.13, "volume": 128.0}, {"date": "2018-05-07", "close": 3.1959, "volume": 68047.0}, {"date": "2018-05-08", "close": 3.34, "volume": 27855.0}, {"date": "2018-05-09", "close": 3.2902, "volume": 3909.0}, {"date": "2018-05-10", "close": 3.2901, "volume": 5885.0}, {"date": "2018-05-11", "close": 3.3268, "volume": 11634.0}, {"date": "2018-05-14", "close": 3.15, "volume": 4515.0}, {"date": "2018-05-15", "close": 3.19, "volume": 3502.0}, {"date": "2018-05-16", "close": 3.207, "volume": 1242.0}, {"date": "2018-05-17", "close": 3.207, "volume": null}, {"date": "2018-05-18", "close": 3.207, "volume": null}, {"date": "2018-05-21", "close": 3.2282, "volume": 2351.0}, {"date": "2018-05-22", "close": 3.151, "volume": 210.0}, {"date": "2018-05-23", "close": 3.16, "volume": 10367.0}, {"date": "2018-05-24", "close": 3.1446, "volume": 7065.0}, {"date": "2018-05-25", "close": 3.17, "volume": 433.0}, {"date": "2018-05-29", "close": 3.1614, "volume": 215.0}, {"date": "2018-05-30", "close": 3.08, "volume": 2713.0}, {"date": "2018-05-31", "close": 3.143, "volume": 3515.0}, {"date": "2018-06-01", "close": 3.24, "volume": 3670.0}, {"date": "2018-06-04", "close": 3.18, "volume": 1370.0}, {"date": "2018-06-05", "close": 3.18, "volume": null}, {"date": "2018-06-06", "close": 3.17, "volume": 1581.0}, {"date": "2018-06-07", "close": 3.2336, "volume": 1414.0}, {"date": "2018-06-08", "close": 3.2338, "volume": 7365.0}, {"date": "2018-06-11", "close": 3.2209, "volume": 2482.0}, {"date": "2018-06-12", "close": 3.22, "volume": 55604.0}, {"date": "2018-06-13", "close": 3.26, "volume": 1926.0}, {"date": "2018-06-14", "close": 3.24, "volume": 13925.0}, {"date": "2018-06-15", "close": 3.23, "volume": 574.0}, {"date": "2018-06-18", "close": 3.23, "volume": null}, {"date": "2018-06-19", "close": 3.23, "volume": 7595.0}, {"date": "2018-06-20", "close": 3.24, "volume": 3401.0}, {"date": "2018-06-21", "close": 3.23, "volume": 4409.0}, {"date": "2018-06-22", "close": 3.44, "volume": 3335.0}, {"date": "2018-06-25", "close": 3.4838, "volume": 8901.0}, {"date": "2018-06-26", "close": 3.3, "volume": 20012.0}, {"date": "2018-06-27", "close": 3.3911, "volume": 1607.0}, {"date": "2018-06-28", "close": 3.6253, "volume": 9320.0}, {"date": "2018-06-29", "close": 3.42, "volume": 1525.0}, {"date": "2018-07-02", "close": 3.48, "volume": 1600.0}, {"date": "2018-07-03", "close": 3.534, "volume": 1520.0}, {"date": "2018-07-05", "close": 3.47, "volume": 1506.0}, {"date": "2018-07-06", "close": 3.5, "volume": 1560.0}, {"date": "2018-07-09", "close": 3.4203, "volume": 1438.0}, {"date": "2018-07-10", "close": 3.4203, "volume": null}, {"date": "2018-07-11", "close": 3.3869, "volume": 1347.0}, {"date": "2018-07-12", "close": 3.5795, "volume": 15420.0}, {"date": "2018-07-13", "close": 3.27, "volume": 15556.0}, {"date": "2018-07-16", "close": 3.306, "volume": 530.0}, {"date": "2018-07-17", "close": 3.306, "volume": null}, {"date": "2018-07-18", "close": 3.43, "volume": 563.0}, {"date": "2018-07-19", "close": 3.382, "volume": 1117.0}, {"date": "2018-07-20", "close": 3.382, "volume": null}, {"date": "2018-07-23", "close": 3.21, "volume": 3836.0}, {"date": "2018-07-24", "close": 3.33, "volume": 433.0}, {"date": "2018-07-25", "close": 3.314, "volume": 1415.0}, {"date": "2018-07-26", "close": 3.4688, "volume": 381.0}, {"date": "2018-07-27", "close": 3.31, "volume": 2102.0}, {"date": "2018-07-30", "close": 3.48, "volume": 274.0}, {"date": "2018-07-31", "close": 3.33, "volume": 3047.0}, {"date": "2018-08-01", "close": 6.34, "volume": 1270576.0}, {"date": "2018-08-02", "close": 4.56, "volume": 2306439.0}, {"date": "2018-08-03", "close": 4.24, "volume": 632352.0}, {"date": "2018-08-06", "close": 3.828, "volume": 186788.0}, {"date": "2018-08-07", "close": 3.7195, "volume": 66547.0}, {"date": "2018-08-08", "close": 3.66, "volume": 51966.0}, {"date": "2018-08-09", "close": 3.7601, "volume": 196213.0}, {"date": "2018-08-10", "close": 3.7, "volume": 67502.0}, {"date": "2018-08-13", "close": 3.7, "volume": 28969.0}, {"date": "2018-08-14", "close": 3.6441, "volume": 51761.0}, {"date": "2018-08-15", "close": 3.94, "volume": 259624.0}, {"date": "2018-08-16", "close": 3.96, "volume": 75297.0}, {"date": "2018-08-17", "close": 4.12, "volume": 66589.0}, {"date": "2018-08-20", "close": 4.0, "volume": 61810.0}, {"date": "2018-08-21", "close": 4.0062, "volume": 13944.0}, {"date": "2018-08-22", "close": 3.9406, "volume": 1055.0}, {"date": "2018-08-23", "close": 4.0, "volume": 40316.0}, {"date": "2018-08-24", "close": 4.3, "volume": 177912.0}, {"date": "2018-08-27", "close": 4.22, "volume": 32497.0}, {"date": "2018-08-28", "close": 4.29, "volume": 6515.0}, {"date": "2018-08-29", "close": 4.3, "volume": 14389.0}, {"date": "2018-08-30", "close": 4.39, "volume": 37702.0}, {"date": "2018-08-31", "close": 4.26, "volume": 14205.0}, {"date": "2018-09-04", "close": 4.23, "volume": 11763.0}, {"date": "2018-09-05", "close": 4.29, "volume": 9913.0}, {"date": "2018-09-06", "close": 4.18, "volume": 19547.0}, {"date": "2018-09-07", "close": 4.0424, "volume": 9791.0}, {"date": "2018-09-10", "close": 4.02, "volume": 16250.0}, {"date": "2018-09-11", "close": 4.05, "volume": 8222.0}, {"date": "2018-09-12", "close": 4.15, "volume": 8111.0}, {"date": "2018-09-13", "close": 4.03, "volume": 14388.0}, {"date": "2018-09-14", "close": 4.03, "volume": 560.0}, {"date": "2018-09-17", "close": 4.1855, "volume": 5878.0}, {"date": "2018-09-18", "close": 4.25, "volume": 12548.0}, {"date": "2018-09-19", "close": 4.1135, "volume": 20106.0}, {"date": "2018-09-20", "close": 4.18, "volume": 11738.0}, {"date": "2018-09-21", "close": 4.1, "volume": 15130.0}, {"date": "2018-09-24", "close": 4.08, "volume": 3321.0}, {"date": "2018-09-25", "close": 4.1, "volume": 52497.0}, {"date": "2018-09-26", "close": 4.1, "volume": 11296.0}, {"date": "2018-09-27", "close": 4.12, "volume": 12406.0}, {"date": "2018-09-28", "close": 4.1, "volume": 2110.0}, {"date": "2018-10-01", "close": 4.09, "volume": 3315.0}, {"date": "2018-10-02", "close": 4.1096, "volume": 5006.0}, {"date": "2018-10-03", "close": 4.205, "volume": 5085.0}, {"date": "2018-10-04", "close": 4.1, "volume": 7284.0}, {"date": "2018-10-05", "close": 4.07, "volume": 26070.0}, {"date": "2018-10-08", "close": 4.09, "volume": 3987.0}, {"date": "2018-10-09", "close": 4.12, "volume": 7413.0}, {"date": "2018-10-10", "close": 4.09, "volume": 11741.0}, {"date": "2018-10-11", "close": 4.015, "volume": 17017.0}, {"date": "2018-10-12", "close": 4.18, "volume": 6487.0}, {"date": "2018-10-15", "close": 3.96, "volume": 1066.0}, {"date": "2018-10-16", "close": 4.0801, "volume": 1629.0}, {"date": "2018-10-17", "close": 4.15, "volume": 2423.0}, {"date": "2018-10-18", "close": 4.29, "volume": 7065.0}, {"date": "2018-10-19", "close": 4.36, "volume": 22204.0}, {"date": "2018-10-22", "close": 4.3999, "volume": 1595.0}, {"date": "2018-10-23", "close": 4.36, "volume": 6977.0}, {"date": "2018-10-24", "close": 4.4797, "volume": 15096.0}, {"date": "2018-10-25", "close": 4.41, "volume": 1231.0}, {"date": "2018-10-26", "close": 4.32, "volume": 1611.0}, {"date": "2018-10-29", "close": 4.35, "volume": 6901.0}, {"date": "2018-10-30", "close": 4.2569, "volume": 2106.0}, {"date": "2018-10-31", "close": 4.35, "volume": 362.0}, {"date": "2018-11-01", "close": 4.35, "volume": 12318.0}, {"date": "2018-11-02", "close": 4.28, "volume": 7914.0}, {"date": "2018-11-05", "close": 4.3785, "volume": 8850.0}, {"date": "2018-11-06", "close": 4.5787, "volume": 4255.0}, {"date": "2018-11-07", "close": 4.7502, "volume": 14361.0}, {"date": "2018-11-08", "close": 4.65, "volume": 6815.0}, {"date": "2018-11-09", "close": 4.65, "volume": 8077.0}, {"date": "2018-11-12", "close": 4.6994, "volume": 1037.0}, {"date": "2018-11-13", "close": 4.64, "volume": 4144.0}, {"date": "2018-11-14", "close": 4.69, "volume": 7967.0}, {"date": "2018-11-15", "close": 4.89, "volume": 23566.0}, {"date": "2018-11-16", "close": 4.9357, "volume": 60139.0}, {"date": "2018-11-19", "close": 5.45, "volume": 26735.0}, {"date": "2018-11-20", "close": 4.91, "volume": 2491.0}, {"date": "2018-11-21", "close": 4.82, "volume": 5474.0}, {"date": "2018-11-23", "close": 4.8354, "volume": 270.0}, {"date": "2018-11-26", "close": 4.66, "volume": 2908.0}, {"date": "2018-11-27", "close": 4.68, "volume": 9107.0}, {"date": "2018-11-28", "close": 4.77, "volume": 6142.0}, {"date": "2018-11-29", "close": 4.82, "volume": 10220.0}, {"date": "2018-11-30", "close": 5.15, "volume": 42375.0}, {"date": "2018-12-03", "close": 5.1, "volume": 5376.0}, {"date": "2018-12-04", "close": 4.73, "volume": 13549.0}, {"date": "2018-12-06", "close": 5.02, "volume": 923.0}, {"date": "2018-12-07", "close": 4.7156, "volume": 9311.0}, {"date": "2018-12-10", "close": 4.57, "volume": 3617.0}, {"date": "2018-12-11", "close": 4.48, "volume": 5039.0}, {"date": "2018-12-12", "close": 4.23, "volume": 6214.0}, {"date": "2018-12-13", "close": 4.28, "volume": 3580.0}, {"date": "2018-12-14", "close": 4.28, "volume": null}, {"date": "2018-12-17", "close": 4.1941, "volume": 1832.0}, {"date": "2018-12-18", "close": 4.11, "volume": 2790.0}, {"date": "2018-12-19", "close": 3.95, "volume": 912.0}, {"date": "2018-12-20", "close": 3.975, "volume": 10162.0}, {"date": "2018-12-21", "close": 3.71, "volume": 6205.0}, {"date": "2018-12-24", "close": 3.52, "volume": 991.0}, {"date": "2018-12-26", "close": 3.5618, "volume": 4717.0}, {"date": "2018-12-27", "close": 3.52, "volume": 9068.0}, {"date": "2018-12-28", "close": 3.58, "volume": 5237.0}, {"date": "2018-12-31", "close": 3.55, "volume": 3885.0}, {"date": "2019-01-02", "close": 3.96, "volume": 2680.0}, {"date": "2019-01-03", "close": 4.2, "volume": 10874.0}, {"date": "2019-01-04", "close": 4.1572, "volume": 1463.0}, {"date": "2019-01-07", "close": 4.4699, "volume": 3838.0}, {"date": "2019-01-08", "close": 4.03, "volume": 4330.0}, {"date": "2019-01-09", "close": 4.23, "volume": 109.0}, {"date": "2019-01-10", "close": 4.2899, "volume": 1970.0}, {"date": "2019-01-11", "close": 4.22, "volume": 2607.0}, {"date": "2019-01-14", "close": 4.18, "volume": 3451.0}, {"date": "2019-01-15", "close": 4.14, "volume": 761.0}, {"date": "2019-01-16", "close": 4.2713, "volume": 408.0}, {"date": "2019-01-17", "close": 4.3, "volume": 2075.0}, {"date": "2019-01-18", "close": 4.32, "volume": 1287.0}, {"date": "2019-01-22", "close": 4.3, "volume": 737.0}, {"date": "2019-01-23", "close": 4.25, "volume": 3488.0}, {"date": "2019-01-24", "close": 4.167, "volume": 6148.0}, {"date": "2019-01-25", "close": 4.35, "volume": 6694.0}, {"date": "2019-01-28", "close": 4.17, "volume": 4766.0}, {"date": "2019-01-29", "close": 4.16, "volume": 11947.0}, {"date": "2019-01-30", "close": 4.17, "volume": 11314.0}, {"date": "2019-01-31", "close": 4.2713, "volume": 325.0}, {"date": "2019-02-01", "close": 4.2713, "volume": null}, {"date": "2019-02-04", "close": 4.305, "volume": 1455.0}, {"date": "2019-02-05", "close": 4.25, "volume": 719.0}, {"date": "2019-02-06", "close": 4.21, "volume": 16901.0}, {"date": "2019-02-07", "close": 4.21, "volume": 3372.0}, {"date": "2019-02-08", "close": 4.3, "volume": 515.0}, {"date": "2019-02-11", "close": 4.5944, "volume": 87882.0}, {"date": "2019-02-12", "close": 4.7, "volume": 40350.0}, {"date": "2019-02-13", "close": 4.9101, "volume": 32367.0}, {"date": "2019-02-14", "close": 4.92, "volume": 23017.0}, {"date": "2019-02-15", "close": 4.6839, "volume": 19991.0}, {"date": "2019-02-19", "close": 4.69, "volume": 29905.0}, {"date": "2019-02-20", "close": 4.62, "volume": 10827.0}, {"date": "2019-02-21", "close": 4.8498, "volume": 19046.0}, {"date": "2019-02-22", "close": 4.7, "volume": 3926.0}, {"date": "2019-02-25", "close": 4.66, "volume": 1952.0}, {"date": "2019-02-26", "close": 4.62, "volume": 1257.0}, {"date": "2019-02-27", "close": 4.64, "volume": 25582.0}, {"date": "2019-02-28", "close": 4.6, "volume": 9515.0}, {"date": "2019-03-01", "close": 4.7, "volume": 2775.0}, {"date": "2019-03-04", "close": 4.69, "volume": 6250.0}, {"date": "2019-03-05", "close": 4.6665, "volume": 9057.0}, {"date": "2019-03-06", "close": 4.6563, "volume": 2624.0}, {"date": "2019-03-07", "close": 4.92, "volume": 21922.0}, {"date": "2019-03-08", "close": 4.7455, "volume": 4832.0}, {"date": "2019-03-11", "close": 4.7157, "volume": 7964.0}, {"date": "2019-03-12", "close": 4.8999, "volume": 4257.0}, {"date": "2019-03-13", "close": 4.8112, "volume": 577.0}, {"date": "2019-03-14", "close": 4.9, "volume": 199.0}, {"date": "2019-03-15", "close": 4.7699, "volume": 555.0}, {"date": "2019-03-18", "close": 4.74, "volume": 5306.0}, {"date": "2019-03-19", "close": 4.88, "volume": 3040.0}, {"date": "2019-03-20", "close": 4.7723, "volume": 2066.0}, {"date": "2019-03-21", "close": 4.8698, "volume": 707.0}, {"date": "2019-03-22", "close": 4.76, "volume": 432.0}, {"date": "2019-03-25", "close": 4.85, "volume": 7031.0}, {"date": "2019-03-26", "close": 4.74, "volume": 8834.0}, {"date": "2019-03-27", "close": 4.63, "volume": 6403.0}, {"date": "2019-03-28", "close": 4.65, "volume": 1876.0}, {"date": "2019-03-29", "close": 4.728, "volume": 1302.0}, {"date": "2019-04-01", "close": 4.7007, "volume": 16741.0}, {"date": "2019-04-02", "close": 4.28, "volume": 13370.0}, {"date": "2019-04-03", "close": 4.1001, "volume": 5135.0}, {"date": "2019-04-04", "close": 4.134, "volume": 1530.0}, {"date": "2019-04-05", "close": 4.4389, "volume": 3084.0}, {"date": "2019-04-08", "close": 4.24, "volume": 1743.0}, {"date": "2019-04-09", "close": 4.29, "volume": 4930.0}, {"date": "2019-04-10", "close": 4.3799, "volume": 3091.0}, {"date": "2019-04-11", "close": 4.28, "volume": 5962.0}, {"date": "2019-04-12", "close": 4.25, "volume": 1610.0}, {"date": "2019-04-15", "close": 4.2375, "volume": 3382.0}, {"date": "2019-04-16", "close": 4.2799, "volume": 1478.0}, {"date": "2019-04-17", "close": 4.18, "volume": 3244.0}, {"date": "2019-04-18", "close": 4.1499, "volume": 4349.0}, {"date": "2019-04-22", "close": 4.12, "volume": 2372.0}, {"date": "2019-04-23", "close": 4.1291, "volume": 4412.0}, {"date": "2019-04-24", "close": 4.03, "volume": 10058.0}, {"date": "2019-04-25", "close": 4.0301, "volume": 610.0}, {"date": "2019-04-26", "close": 4.27, "volume": 11500.0}, {"date": "2019-04-29", "close": 4.0301, "volume": 7450.0}, {"date": "2019-04-30", "close": 4.1664, "volume": 233.0}, {"date": "2019-05-01", "close": 4.15, "volume": 4463.0}, {"date": "2019-05-02", "close": 4.1196, "volume": 4924.0}, {"date": "2019-05-03", "close": 4.0201, "volume": 24378.0}, {"date": "2019-05-06", "close": 4.0002, "volume": 16775.0}, {"date": "2019-05-07", "close": 4.0, "volume": 4036.0}, {"date": "2019-05-08", "close": 3.89, "volume": 10063.0}, {"date": "2019-05-09", "close": 3.81, "volume": 4922.0}, {"date": "2019-05-10", "close": 3.98, "volume": 1831.0}, {"date": "2019-05-13", "close": 3.84, "volume": 44078.0}, {"date": "2019-05-14", "close": 4.06, "volume": 10607.0}, {"date": "2019-05-15", "close": 4.12, "volume": 10796.0}, {"date": "2019-05-16", "close": 3.87, "volume": 14005.0}, {"date": "2019-05-17", "close": 3.98, "volume": 758.0}, {"date": "2019-05-20", "close": 4.2, "volume": 11049.0}, {"date": "2019-05-21", "close": 4.13, "volume": 8938.0}, {"date": "2019-05-22", "close": 4.13, "volume": 372.0}, {"date": "2019-05-23", "close": 4.13, "volume": null}, {"date": "2019-05-24", "close": 4.14, "volume": 2064.0}, {"date": "2019-05-28", "close": 4.09, "volume": 143.0}, {"date": "2019-05-29", "close": 4.01, "volume": 361.0}, {"date": "2019-05-30", "close": 4.01, "volume": null}, {"date": "2019-05-31", "close": 4.01, "volume": null}, {"date": "2019-06-03", "close": 4.01, "volume": null}, {"date": "2019-06-04", "close": 3.85, "volume": 33791.0}, {"date": "2019-06-05", "close": 4.04, "volume": 1415.0}, {"date": "2019-06-06", "close": 4.0, "volume": 408.0}, {"date": "2019-06-07", "close": 4.0, "volume": null}, {"date": "2019-06-10", "close": 3.92, "volume": 31623.0}, {"date": "2019-06-11", "close": 3.82, "volume": 6023.0}, {"date": "2019-06-12", "close": 3.87, "volume": 8813.0}, {"date": "2019-06-13", "close": 3.99, "volume": 6280.0}, {"date": "2019-06-14", "close": 3.93, "volume": 10730.0}, {"date": "2019-06-17", "close": 3.96, "volume": 3213.0}, {"date": "2019-06-18", "close": 3.9, "volume": 4663.0}, {"date": "2019-06-19", "close": 3.7813, "volume": 700.0}, {"date": "2019-06-20", "close": 3.7813, "volume": null}, {"date": "2019-06-21", "close": 4.0, "volume": 4504.0}, {"date": "2019-06-24", "close": 4.0166, "volume": 617.0}, {"date": "2019-06-25", "close": 4.0166, "volume": null}, {"date": "2019-06-26", "close": 4.07, "volume": 7073.0}, {"date": "2019-06-27", "close": 4.0159, "volume": 2171.0}, {"date": "2019-06-28", "close": 4.0159, "volume": null}, {"date": "2019-07-01", "close": 4.16, "volume": 689.0}, {"date": "2019-07-02", "close": 4.0, "volume": 894.0}, {"date": "2019-07-03", "close": 4.0, "volume": null}, {"date": "2019-07-05", "close": 4.0, "volume": null}, {"date": "2019-07-08", "close": 4.0, "volume": null}, {"date": "2019-07-09", "close": 3.85, "volume": 917.0}, {"date": "2019-07-10", "close": 3.85, "volume": null}, {"date": "2019-07-11", "close": 3.99, "volume": 1061.0}, {"date": "2019-07-12", "close": 3.91, "volume": 203.0}, {"date": "2019-07-15", "close": 3.85, "volume": 2998.0}, {"date": "2019-07-16", "close": 3.71, "volume": 358.0}, {"date": "2019-07-17", "close": 3.71, "volume": null}, {"date": "2019-07-18", "close": 3.66, "volume": 279.0}, {"date": "2019-07-19", "close": 3.65, "volume": 330.0}, {"date": "2019-07-22", "close": 3.65, "volume": null}, {"date": "2019-07-23", "close": 3.65, "volume": null}, {"date": "2019-07-24", "close": 3.65, "volume": null}, {"date": "2019-07-25", "close": 3.8429, "volume": 6168.0}, {"date": "2019-07-26", "close": 3.8793, "volume": 2522.0}, {"date": "2019-07-29", "close": 3.85, "volume": 1249.0}, {"date": "2019-07-30", "close": 4.07, "volume": 2488.0}, {"date": "2019-07-31", "close": 3.7, "volume": 5267.0}, {"date": "2019-08-01", "close": 3.71, "volume": 190.0}, {"date": "2019-08-02", "close": 3.69, "volume": 2170.0}, {"date": "2019-08-05", "close": 3.6, "volume": 3862.0}, {"date": "2019-08-06", "close": 3.56, "volume": 10813.0}, {"date": "2019-08-07", "close": 3.41, "volume": 7218.0}, {"date": "2019-08-08", "close": 3.35, "volume": 1385.0}, {"date": "2019-08-09", "close": 3.35, "volume": null}, {"date": "2019-08-12", "close": 3.4158, "volume": 1791.0}, {"date": "2019-08-13", "close": 3.3, "volume": 1500.0}, {"date": "2019-08-14", "close": 3.3, "volume": null}, {"date": "2019-08-15", "close": 3.23, "volume": 13702.0}, {"date": "2019-08-16", "close": 3.2, "volume": 1670.0}, {"date": "2019-08-19", "close": 3.24, "volume": 3835.0}, {"date": "2019-08-20", "close": 3.35, "volume": 2984.0}, {"date": "2019-08-21", "close": 3.0968, "volume": 850.0}, {"date": "2019-08-22", "close": 3.2222, "volume": 214.0}, {"date": "2019-08-23", "close": 3.35, "volume": 2062.0}, {"date": "2019-08-26", "close": 3.3, "volume": 2152.0}, {"date": "2019-08-27", "close": 3.205, "volume": 2484.0}, {"date": "2019-08-28", "close": 3.16, "volume": 3078.0}, {"date": "2019-08-29", "close": 3.12, "volume": 9350.0}, {"date": "2019-08-30", "close": 3.16, "volume": 12095.0}, {"date": "2019-09-03", "close": 3.08, "volume": 2930.0}, {"date": "2019-09-04", "close": 3.08, "volume": 2002.0}, {"date": "2019-09-05", "close": 3.06, "volume": 1885.0}, {"date": "2019-09-06", "close": 2.96, "volume": 3136.0}, {"date": "2019-09-09", "close": 3.0, "volume": 3774.0}, {"date": "2019-09-10", "close": 2.98, "volume": 3900.0}, {"date": "2019-09-11", "close": 2.98, "volume": 4610.0}, {"date": "2019-09-12", "close": 3.1039, "volume": 8585.0}, {"date": "2019-09-13", "close": 2.99, "volume": 1022.0}, {"date": "2019-09-16", "close": 3.02, "volume": 1599.0}, {"date": "2019-09-17", "close": 2.9648, "volume": 5110.0}, {"date": "2019-09-18", "close": 2.96, "volume": 14098.0}, {"date": "2019-09-19", "close": 2.9903, "volume": 2261.0}, {"date": "2019-09-20", "close": 3.08, "volume": 1750.0}, {"date": "2019-09-23", "close": 2.9605, "volume": 6789.0}, {"date": "2019-09-24", "close": 3.05, "volume": 5319.0}, {"date": "2019-09-25", "close": 2.95, "volume": 2100.0}, {"date": "2019-09-26", "close": 3.04, "volume": 263.0}, {"date": "2019-09-27", "close": 3.03, "volume": 2201.0}, {"date": "2019-09-30", "close": 3.03, "volume": 4987.0}, {"date": "2019-10-01", "close": 2.975, "volume": 28911.0}, {"date": "2019-10-02", "close": 2.88, "volume": 8181.0}, {"date": "2019-10-03", "close": 2.9145, "volume": 1390.0}, {"date": "2019-10-04", "close": 2.911, "volume": 2188.0}, {"date": "2019-10-07", "close": 2.94, "volume": 5632.0}, {"date": "2019-10-08", "close": 2.94, "volume": 3101.0}, {"date": "2019-10-09", "close": 2.94, "volume": null}, {"date": "2019-10-10", "close": 2.94, "volume": null}, {"date": "2019-10-11", "close": 2.95, "volume": 4138.0}, {"date": "2019-10-14", "close": 2.98, "volume": 2300.0}, {"date": "2019-10-15", "close": 2.96, "volume": 8996.0}, {"date": "2019-10-16", "close": 2.96, "volume": 9274.0}, {"date": "2019-10-17", "close": 2.96, "volume": null}, {"date": "2019-10-18", "close": 2.96, "volume": null}, {"date": "2019-10-21", "close": 2.9361, "volume": 4503.0}, {"date": "2019-10-22", "close": 2.9162, "volume": 7597.0}, {"date": "2019-10-23", "close": 2.9, "volume": 12442.0}, {"date": "2019-10-24", "close": 2.75, "volume": 35320.0}, {"date": "2019-10-25", "close": 2.82, "volume": 3330.0}, {"date": "2019-10-28", "close": 2.75, "volume": 518.0}, {"date": "2019-10-29", "close": 2.84, "volume": 7616.0}, {"date": "2019-10-30", "close": 2.8099, "volume": 5244.0}, {"date": "2019-10-31", "close": 2.8099, "volume": null}, {"date": "2019-11-01", "close": 2.8099, "volume": null}, {"date": "2019-11-04", "close": 2.84, "volume": 4805.0}, {"date": "2019-11-05", "close": 2.8362, "volume": 2019.0}, {"date": "2019-11-06", "close": 2.8273, "volume": 2602.0}, {"date": "2019-11-07", "close": 2.7601, "volume": 17950.0}, {"date": "2019-11-08", "close": 2.7, "volume": 11812.0}, {"date": "2019-11-11", "close": 2.7, "volume": 393.0}, {"date": "2019-11-12", "close": 2.752, "volume": 16040.0}, {"date": "2019-11-13", "close": 4.1, "volume": 17233160.0}, {"date": "2019-11-14", "close": 4.29, "volume": 795351.0}, {"date": "2019-11-15", "close": 4.49, "volume": 198946.0}, {"date": "2019-11-18", "close": 4.52, "volume": 188975.0}, {"date": "2019-11-19", "close": 4.128, "volume": 84370.0}, {"date": "2019-11-20", "close": 4.14, "volume": 60597.0}, {"date": "2019-11-21", "close": 4.25, "volume": 70261.0}, {"date": "2019-11-22", "close": 4.17, "volume": 70326.0}, {"date": "2019-11-25", "close": 4.09, "volume": 31009.0}, {"date": "2019-11-26", "close": 4.08, "volume": 25185.0}, {"date": "2019-11-27", "close": 4.09, "volume": 24055.0}, {"date": "2019-11-29", "close": 4.0999, "volume": 5542.0}, {"date": "2019-12-02", "close": 3.98, "volume": 44771.0}, {"date": "2019-12-03", "close": 3.87, "volume": 26381.0}, {"date": "2019-12-04", "close": 3.97, "volume": 21147.0}, {"date": "2019-12-05", "close": 3.94, "volume": 11827.0}, {"date": "2019-12-06", "close": 3.85, "volume": 3785.0}, {"date": "2019-12-09", "close": 3.98, "volume": 7547.0}, {"date": "2019-12-10", "close": 3.9036, "volume": 16048.0}, {"date": "2019-12-11", "close": 4.0776, "volume": 7090.0}, {"date": "2019-12-12", "close": 3.9901, "volume": 6189.0}, {"date": "2019-12-13", "close": 4.02, "volume": 4340.0}, {"date": "2019-12-16", "close": 3.92, "volume": 13275.0}, {"date": "2019-12-17", "close": 3.97, "volume": 2528.0}, {"date": "2019-12-18", "close": 4.28, "volume": 117471.0}, {"date": "2019-12-19", "close": 4.38, "volume": 91808.0}, {"date": "2019-12-20", "close": 4.4, "volume": 87377.0}, {"date": "2019-12-23", "close": 4.83, "volume": 35483.0}, {"date": "2019-12-24", "close": 5.11, "volume": 24806.0}, {"date": "2019-12-26", "close": 5.12, "volume": 45501.0}, {"date": "2019-12-27", "close": 5.3499, "volume": 48603.0}, {"date": "2019-12-30", "close": 5.1942, "volume": 39588.0}, {"date": "2019-12-31", "close": 4.87, "volume": 16151.0}, {"date": "2020-01-02", "close": 5.2181, "volume": 22993.0}, {"date": "2020-01-03", "close": 4.96, "volume": 74168.0}, {"date": "2020-01-06", "close": 5.35, "volume": 6900.0}, {"date": "2020-01-07", "close": 5.1661, "volume": 13431.0}, {"date": "2020-01-08", "close": 5.0101, "volume": 6415.0}, {"date": "2020-01-09", "close": 5.01, "volume": 54060.0}, {"date": "2020-01-10", "close": 5.35, "volume": 2962.0}, {"date": "2020-01-13", "close": 5.01, "volume": 22720.0}, {"date": "2020-01-14", "close": 5.1927, "volume": 34330.0}, {"date": "2020-01-15", "close": 5.02, "volume": 6945.0}, {"date": "2020-01-16", "close": 4.9471, "volume": 4226.0}, {"date": "2020-01-17", "close": 5.0536, "volume": 20600.0}, {"date": "2020-01-21", "close": 4.9, "volume": 15143.0}, {"date": "2020-01-22", "close": 4.8883, "volume": 2286.0}, {"date": "2020-01-23", "close": 4.98, "volume": 7184.0}, {"date": "2020-01-24", "close": 4.77, "volume": 14305.0}, {"date": "2020-01-27", "close": 4.9703, "volume": 2322.0}, {"date": "2020-01-28", "close": 4.8705, "volume": 5874.0}, {"date": "2020-01-29", "close": 4.9294, "volume": 4909.0}, {"date": "2020-01-30", "close": 4.68, "volume": 16265.0}, {"date": "2020-01-31", "close": 4.68, "volume": null}, {"date": "2020-02-03", "close": 4.47, "volume": 10426.0}, {"date": "2020-02-04", "close": 4.44, "volume": 6253.0}, {"date": "2020-02-05", "close": 4.5077, "volume": 1698.0}, {"date": "2020-02-06", "close": 4.6745, "volume": 3243.0}, {"date": "2020-02-07", "close": 4.68, "volume": 1235.0}, {"date": "2020-02-10", "close": 4.63, "volume": 4951.0}, {"date": "2020-02-11", "close": 4.62, "volume": 4919.0}, {"date": "2020-02-12", "close": 4.6348, "volume": 973.0}, {"date": "2020-02-13", "close": 4.6192, "volume": 872.0}, {"date": "2020-02-14", "close": 4.555, "volume": 994.0}, {"date": "2020-02-18", "close": 4.6011, "volume": 11162.0}, {"date": "2020-02-19", "close": 4.55, "volume": 2504.0}, {"date": "2020-02-20", "close": 4.46, "volume": 3261.0}, {"date": "2020-02-21", "close": 4.59, "volume": 4222.0}, {"date": "2020-02-24", "close": 4.2, "volume": 5040.0}, {"date": "2020-02-25", "close": 4.2, "volume": 3989.0}, {"date": "2020-02-26", "close": 4.2123, "volume": 2337.0}, {"date": "2020-02-27", "close": 4.01, "volume": 7561.0}, {"date": "2020-02-28", "close": 3.9699, "volume": 3663.0}, {"date": "2020-03-02", "close": 3.96, "volume": 972.0}, {"date": "2020-03-03", "close": 3.85, "volume": 2037.0}, {"date": "2020-03-04", "close": 3.8766, "volume": 3437.0}, {"date": "2020-03-05", "close": 3.72, "volume": 1991.0}, {"date": "2020-03-06", "close": 3.7655, "volume": 5511.0}, {"date": "2020-03-09", "close": 3.61, "volume": 1467.0}, {"date": "2020-03-10", "close": 3.61, "volume": null}, {"date": "2020-03-11", "close": 3.5678, "volume": 13446.0}, {"date": "2020-03-12", "close": 3.3, "volume": 596.0}, {"date": "2020-03-13", "close": 3.07, "volume": 4530.0}, {"date": "2020-03-16", "close": 2.9, "volume": 3447.0}, {"date": "2020-03-17", "close": 2.95, "volume": 5236.0}, {"date": "2020-03-18", "close": 2.95, "volume": null}, {"date": "2020-03-19", "close": 3.0, "volume": 6464.0}, {"date": "2020-03-20", "close": 2.688, "volume": 27370.0}, {"date": "2020-03-23", "close": 2.8388, "volume": 7032.0}, {"date": "2020-03-24", "close": 2.9646, "volume": 12338.0}, {"date": "2020-03-25", "close": 2.73, "volume": 19008.0}, {"date": "2020-03-26", "close": 3.15, "volume": 16416.0}, {"date": "2020-03-27", "close": 3.2, "volume": 1646.0}, {"date": "2020-03-30", "close": 3.44, "volume": 2236.0}, {"date": "2020-03-31", "close": 3.42, "volume": 2258.0}, {"date": "2020-04-01", "close": 3.3537, "volume": 2666.0}, {"date": "2020-04-02", "close": 3.36, "volume": 299.0}, {"date": "2020-04-03", "close": 3.36, "volume": 865.0}, {"date": "2020-04-06", "close": 3.48, "volume": 16239.0}, {"date": "2020-04-07", "close": 3.81, "volume": 565.0}, {"date": "2020-04-08", "close": 3.8369, "volume": 2736.0}, {"date": "2020-04-09", "close": 3.8807, "volume": 924.0}, {"date": "2020-04-13", "close": 3.8807, "volume": null}, {"date": "2020-04-14", "close": 3.745, "volume": 12411.0}, {"date": "2020-04-15", "close": 3.7299, "volume": 706.0}, {"date": "2020-04-16", "close": 3.69, "volume": 509.0}, {"date": "2020-04-17", "close": 3.84, "volume": 1876.0}, {"date": "2020-04-20", "close": 3.84, "volume": null}, {"date": "2020-04-21", "close": 3.3, "volume": 429.0}, {"date": "2020-04-22", "close": 3.7, "volume": 1275.0}, {"date": "2020-04-23", "close": 3.7, "volume": null}, {"date": "2020-04-24", "close": 3.71, "volume": 1571.0}, {"date": "2020-04-27", "close": 3.52, "volume": 716.0}, {"date": "2020-04-28", "close": 3.65, "volume": 1466.0}, {"date": "2020-04-29", "close": 3.8, "volume": 4237.0}, {"date": "2020-04-30", "close": 3.78, "volume": 4098.0}, {"date": "2020-05-01", "close": 3.745, "volume": 972.0}, {"date": "2020-05-04", "close": 3.48, "volume": 1926.0}, {"date": "2020-05-05", "close": 3.5, "volume": 2415.0}, {"date": "2020-05-06", "close": 3.48, "volume": 295.0}, {"date": "2020-05-07", "close": 3.5744, "volume": 658.0}, {"date": "2020-05-08", "close": 3.56, "volume": 541.0}, {"date": "2020-05-11", "close": 3.73, "volume": 510.0}, {"date": "2020-05-12", "close": 3.4901, "volume": 1838.0}, {"date": "2020-05-13", "close": 3.5, "volume": 6963.0}, {"date": "2020-05-14", "close": 3.68, "volume": 61425.0}, {"date": "2020-05-15", "close": 3.3174, "volume": 4425.0}, {"date": "2020-05-18", "close": 3.4, "volume": 4104.0}, {"date": "2020-05-19", "close": 3.25, "volume": 2584.0}, {"date": "2020-05-20", "close": 3.4999, "volume": 1692.0}, {"date": "2020-05-21", "close": 3.525, "volume": 1974.0}, {"date": "2020-05-22", "close": 3.36, "volume": 2245.0}, {"date": "2020-05-26", "close": 3.545, "volume": 1680.0}, {"date": "2020-05-27", "close": 3.479, "volume": 1291.0}, {"date": "2020-05-28", "close": 3.49, "volume": 202.0}, {"date": "2020-05-29", "close": 3.36, "volume": 1115.0}, {"date": "2020-06-01", "close": 3.4907, "volume": 2282.0}, {"date": "2020-06-02", "close": 3.42, "volume": 2090.0}, {"date": "2020-06-03", "close": 3.78, "volume": 513.0}, {"date": "2020-06-04", "close": 3.46, "volume": 301.0}, {"date": "2020-06-05", "close": 3.5873, "volume": 1395.0}, {"date": "2020-06-08", "close": 3.7119, "volume": 7714.0}, {"date": "2020-06-09", "close": 3.62, "volume": 1001.0}, {"date": "2020-06-10", "close": 3.78, "volume": 2102.0}, {"date": "2020-06-11", "close": 4.15, "volume": 24211.0}, {"date": "2020-06-12", "close": 4.3, "volume": 32433.0}, {"date": "2020-06-15", "close": 4.27, "volume": 14829.0}, {"date": "2020-06-16", "close": 4.475, "volume": 9908.0}, {"date": "2020-06-17", "close": 4.6, "volume": 35097.0}, {"date": "2020-06-18", "close": 4.5858, "volume": 4099.0}, {"date": "2020-06-19", "close": 3.91, "volume": 19404.0}, {"date": "2020-06-22", "close": 4.3299, "volume": 2296.0}, {"date": "2020-06-23", "close": 4.3999, "volume": 5578.0}, {"date": "2020-06-24", "close": 4.2, "volume": 807.0}, {"date": "2020-06-25", "close": 4.0, "volume": 285.0}, {"date": "2020-06-26", "close": 4.099, "volume": 545.0}, {"date": "2020-06-29", "close": 4.255, "volume": 249.0}, {"date": "2020-06-30", "close": 4.29, "volume": 1823.0}, {"date": "2020-07-01", "close": 4.29, "volume": null}, {"date": "2020-07-02", "close": 4.14, "volume": 8332.0}, {"date": "2020-07-06", "close": 4.2743, "volume": 8710.0}, {"date": "2020-07-07", "close": 4.3933, "volume": 174.0}, {"date": "2020-07-08", "close": 4.39, "volume": 3822.0}, {"date": "2020-07-09", "close": 4.1276, "volume": 551.0}, {"date": "2020-07-10", "close": 4.4516, "volume": 5379.0}, {"date": "2020-07-13", "close": 4.11, "volume": 1698.0}, {"date": "2020-07-14", "close": 4.37, "volume": 1133.0}, {"date": "2020-07-15", "close": 4.2232, "volume": 15392.0}, {"date": "2020-07-16", "close": 4.52, "volume": 1295.0}, {"date": "2020-07-17", "close": 4.39, "volume": 1399.0}, {"date": "2020-07-20", "close": 4.42, "volume": 2255.0}, {"date": "2020-07-21", "close": 4.4, "volume": 5079.0}, {"date": "2020-07-22", "close": 4.4, "volume": 4991.0}, {"date": "2020-07-23", "close": 4.61, "volume": 591.0}, {"date": "2020-07-24", "close": 4.455, "volume": 1007.0}, {"date": "2020-07-27", "close": 4.6499, "volume": 1460.0}, {"date": "2020-07-28", "close": 4.45, "volume": 760.0}, {"date": "2020-07-29", "close": 4.4501, "volume": 1194.0}, {"date": "2020-07-30", "close": 4.4723, "volume": 2618.0}, {"date": "2020-07-31", "close": 4.4723, "volume": null}, {"date": "2020-08-03", "close": 4.5076, "volume": 537.0}, {"date": "2020-08-04", "close": 4.6499, "volume": 2316.0}, {"date": "2020-08-05", "close": 4.54, "volume": 31723.0}, {"date": "2020-08-06", "close": 4.45, "volume": 831.0}, {"date": "2020-08-07", "close": 4.9361, "volume": 4121.0}, {"date": "2020-08-10", "close": 4.6, "volume": 3113.0}, {"date": "2020-08-11", "close": 4.6371, "volume": 3604.0}, {"date": "2020-08-12", "close": 4.545, "volume": 17058.0}, {"date": "2020-08-13", "close": 4.45, "volume": 4038.0}, {"date": "2020-08-14", "close": 4.5028, "volume": 803.0}, {"date": "2020-08-17", "close": 4.53, "volume": 736.0}, {"date": "2020-08-18", "close": 4.43, "volume": 1035.0}, {"date": "2020-08-19", "close": 4.4, "volume": 2600.0}, {"date": "2020-08-20", "close": 4.51, "volume": 14138.0}, {"date": "2020-08-21", "close": 4.301, "volume": 16709.0}, {"date": "2020-08-24", "close": 4.18, "volume": 29521.0}, {"date": "2020-08-25", "close": 4.2, "volume": 38452.0}, {"date": "2020-08-26", "close": 4.12, "volume": 26759.0}, {"date": "2020-08-27", "close": 3.96, "volume": 230846.0}, {"date": "2020-08-28", "close": 5.08, "volume": 23751740.0}, {"date": "2020-08-31", "close": 5.5, "volume": 441756.0}, {"date": "2020-09-01", "close": 5.85, "volume": 186817.0}, {"date": "2020-09-02", "close": 5.75, "volume": 75913.0}, {"date": "2020-09-03", "close": 5.12, "volume": 56734.0}, {"date": "2020-09-04", "close": 5.11, "volume": 15832.0}, {"date": "2020-09-08", "close": 4.84, "volume": 22111.0}, {"date": "2020-09-09", "close": 4.79, "volume": 37316.0}, {"date": "2020-09-10", "close": 4.85, "volume": 9359.0}, {"date": "2020-09-11", "close": 4.65, "volume": 23782.0}, {"date": "2020-09-14", "close": 4.8, "volume": 16333.0}, {"date": "2020-09-15", "close": 4.76, "volume": 5946.0}, {"date": "2020-09-16", "close": 4.9, "volume": 11165.0}, {"date": "2020-09-17", "close": 4.81, "volume": 12907.0}, {"date": "2020-09-18", "close": 4.81, "volume": 15559.0}, {"date": "2020-09-21", "close": 4.65, "volume": 3215.0}, {"date": "2020-09-22", "close": 4.7134, "volume": 4644.0}, {"date": "2020-09-23", "close": 4.692, "volume": 5896.0}, {"date": "2020-09-24", "close": 4.6, "volume": 6401.0}, {"date": "2020-09-25", "close": 4.5233, "volume": 15061.0}, {"date": "2020-09-28", "close": 4.572, "volume": 7989.0}, {"date": "2020-09-29", "close": 4.7, "volume": 9992.0}, {"date": "2020-09-30", "close": 4.69, "volume": 845.0}, {"date": "2020-10-01", "close": 4.59, "volume": 4409.0}, {"date": "2020-10-02", "close": 4.4471, "volume": 12509.0}, {"date": "2020-10-05", "close": 4.42, "volume": 8414.0}, {"date": "2020-10-06", "close": 4.46, "volume": 4017.0}, {"date": "2020-10-07", "close": 4.8, "volume": 17402.0}, {"date": "2020-10-08", "close": 5.0011, "volume": 9585.0}, {"date": "2020-10-09", "close": 4.7563, "volume": 3030.0}, {"date": "2020-10-12", "close": 5.0001, "volume": 20501.0}, {"date": "2020-10-13", "close": 4.96, "volume": 3881.0}, {"date": "2020-10-14", "close": 4.7, "volume": 5774.0}, {"date": "2020-10-15", "close": 4.7, "volume": 453.0}, {"date": "2020-10-16", "close": 4.7, "volume": 4826.0}, {"date": "2020-10-19", "close": 4.8791, "volume": 613.0}, {"date": "2020-10-20", "close": 4.9067, "volume": 1383.0}, {"date": "2020-10-21", "close": 4.6785, "volume": 1739.0}, {"date": "2020-10-22", "close": 4.9513, "volume": 266.0}, {"date": "2020-10-23", "close": 4.96, "volume": 1441.0}, {"date": "2020-10-26", "close": 4.96, "volume": null}, {"date": "2020-10-27", "close": 4.7797, "volume": 2865.0}, {"date": "2020-10-28", "close": 4.55, "volume": 9415.0}, {"date": "2020-10-29", "close": 4.5623, "volume": 1976.0}, {"date": "2020-10-30", "close": 4.58, "volume": 2254.0}, {"date": "2020-11-02", "close": 4.6, "volume": 5672.0}, {"date": "2020-11-03", "close": 4.6, "volume": 483.0}, {"date": "2020-11-04", "close": 4.5138, "volume": 913.0}, {"date": "2020-11-05", "close": 4.5307, "volume": 1598.0}, {"date": "2020-11-06", "close": 4.65, "volume": 4030.0}, {"date": "2020-11-09", "close": 4.75, "volume": 11084.0}, {"date": "2020-11-10", "close": 4.75, "volume": null}, {"date": "2020-11-11", "close": 4.8194, "volume": 415.0}, {"date": "2020-11-12", "close": 4.4401, "volume": 23603.0}, {"date": "2020-11-13", "close": 4.3623, "volume": 6992.0}, {"date": "2020-11-16", "close": 4.38, "volume": 4590.0}, {"date": "2020-11-17", "close": 4.25, "volume": 2526.0}, {"date": "2020-11-18", "close": 4.3, "volume": 1665.0}, {"date": "2020-11-19", "close": 4.4455, "volume": 2756.0}, {"date": "2020-11-20", "close": 4.25, "volume": 11701.0}, {"date": "2020-11-23", "close": 4.33, "volume": 3334.0}, {"date": "2020-11-24", "close": 4.41, "volume": 4156.0}, {"date": "2020-11-25", "close": 4.41, "volume": null}, {"date": "2020-11-27", "close": 4.4201, "volume": 603.0}, {"date": "2020-11-30", "close": 4.42, "volume": 6796.0}, {"date": "2020-12-01", "close": 4.55, "volume": 3297.0}, {"date": "2020-12-02", "close": 4.75, "volume": 11897.0}, {"date": "2020-12-03", "close": 4.75, "volume": null}, {"date": "2020-12-04", "close": 4.82, "volume": 3477.0}, {"date": "2020-12-07", "close": 4.78, "volume": 4597.0}, {"date": "2020-12-08", "close": 4.74, "volume": 6473.0}, {"date": "2020-12-09", "close": 4.76, "volume": 3918.0}, {"date": "2020-12-10", "close": 4.75, "volume": 3294.0}, {"date": "2020-12-11", "close": 4.8, "volume": 3773.0}, {"date": "2020-12-14", "close": 5.0, "volume": 2431.0}, {"date": "2020-12-15", "close": 5.0, "volume": 7576.0}, {"date": "2020-12-16", "close": 4.93, "volume": 3709.0}, {"date": "2020-12-17", "close": 5.04, "volume": 4790.0}, {"date": "2020-12-18", "close": 5.48, "volume": 47180.0}, {"date": "2020-12-21", "close": 5.4, "volume": 4308.0}, {"date": "2020-12-22", "close": 5.26, "volume": 17153.0}, {"date": "2020-12-23", "close": 5.47, "volume": 7595.0}, {"date": "2020-12-24", "close": 6.0, "volume": 47456.0}, {"date": "2020-12-28", "close": 6.25, "volume": 45326.0}, {"date": "2020-12-29", "close": 6.5, "volume": 137127.0}, {"date": "2020-12-30", "close": 8.25, "volume": 743123.0}, {"date": "2020-12-31", "close": 7.17, "volume": 111846.0}, {"date": "2021-01-04", "close": 6.5, "volume": 85453.0}, {"date": "2021-01-05", "close": 6.6, "volume": 31645.0}, {"date": "2021-01-06", "close": 6.6, "volume": 24892.0}, {"date": "2021-01-07", "close": 6.93, "volume": 33432.0}, {"date": "2021-01-08", "close": 7.16, "volume": 16540.0}, {"date": "2021-01-11", "close": 7.21, "volume": 30555.0}, {"date": "2021-01-12", "close": 7.94, "volume": 23565.0}, {"date": "2021-01-13", "close": 7.825, "volume": 20639.0}, {"date": "2021-01-14", "close": 8.415, "volume": 52769.0}, {"date": "2021-01-15", "close": 7.955, "volume": 21943.0}, {"date": "2021-01-19", "close": 8.0, "volume": 13283.0}, {"date": "2021-01-20", "close": 7.83, "volume": 10165.0}, {"date": "2021-01-21", "close": 7.55, "volume": 8507.0}, {"date": "2021-01-22", "close": 7.25, "volume": 31323.0}, {"date": "2021-01-25", "close": 7.49, "volume": 9936.0}, {"date": "2021-01-26", "close": 7.465, "volume": 5201.0}, {"date": "2021-01-27", "close": 7.25, "volume": 4100.0}, {"date": "2021-01-28", "close": 7.336, "volume": 12055.0}, {"date": "2021-01-29", "close": 7.245, "volume": 6775.0}, {"date": "2021-02-01", "close": 8.25, "volume": 72194.0}, {"date": "2021-02-02", "close": 8.0, "volume": 10808.0}, {"date": "2021-02-03", "close": 7.96, "volume": 6343.0}, {"date": "2021-02-04", "close": 8.09, "volume": 54050.0}, {"date": "2021-02-05", "close": 8.3531, "volume": 8375.0}, {"date": "2021-02-08", "close": 8.65, "volume": 67103.0}, {"date": "2021-02-09", "close": 8.4601, "volume": 12197.0}, {"date": "2021-02-10", "close": 8.29, "volume": 11644.0}, {"date": "2021-02-11", "close": 7.965, "volume": 19579.0}, {"date": "2021-02-12", "close": 8.1, "volume": 5333.0}, {"date": "2021-02-16", "close": 8.02, "volume": 2762.0}, {"date": "2021-02-17", "close": 8.1, "volume": 4165.0}, {"date": "2021-02-18", "close": 7.78, "volume": 13294.0}, {"date": "2021-02-19", "close": 8.01, "volume": 3223.0}, {"date": "2021-02-22", "close": 7.71, "volume": 38558.0}, {"date": "2021-02-23", "close": 7.85, "volume": 16740.0}, {"date": "2021-02-24", "close": 7.8, "volume": 12798.0}, {"date": "2021-02-25", "close": 7.79, "volume": 10314.0}, {"date": "2021-02-26", "close": 7.57, "volume": 7783.0}, {"date": "2021-03-01", "close": 7.525, "volume": 8713.0}, {"date": "2021-03-02", "close": 7.87, "volume": 5082.0}, {"date": "2021-03-03", "close": 7.825, "volume": 34987.0}, {"date": "2021-03-04", "close": 7.6, "volume": 12138.0}, {"date": "2021-03-05", "close": 7.61, "volume": 5764.0}, {"date": "2021-03-08", "close": 7.73, "volume": 9756.0}, {"date": "2021-03-09", "close": 8.29, "volume": 8122.0}, {"date": "2021-03-10", "close": 8.3014, "volume": 23101.0}, {"date": "2021-03-11", "close": 7.91, "volume": 8615.0}, {"date": "2021-03-12", "close": 7.9, "volume": 20882.0}, {"date": "2021-03-15", "close": 8.35, "volume": 13807.0}, {"date": "2021-03-16", "close": 8.2738, "volume": 4901.0}, {"date": "2021-03-17", "close": 8.635, "volume": 22886.0}, {"date": "2021-03-18", "close": 8.245, "volume": 6412.0}, {"date": "2021-03-19", "close": 8.48, "volume": 2492.0}, {"date": "2021-03-22", "close": 8.4502, "volume": 17947.0}, {"date": "2021-03-23", "close": 8.08, "volume": 11723.0}, {"date": "2021-03-24", "close": 6.75, "volume": 72229.0}, {"date": "2021-03-25", "close": 6.75, "volume": 13192.0}, {"date": "2021-03-26", "close": 6.7, "volume": 19049.0}, {"date": "2021-03-29", "close": 6.05, "volume": 10956.0}, {"date": "2021-03-30", "close": 6.23, "volume": 7074.0}, {"date": "2021-03-31", "close": 6.28, "volume": 4438.0}, {"date": "2021-04-01", "close": 6.2508, "volume": 3982.0}, {"date": "2021-04-05", "close": 6.38, "volume": 7190.0}, {"date": "2021-04-06", "close": 6.29, "volume": 97730.0}, {"date": "2021-04-07", "close": 7.04, "volume": 43830.0}, {"date": "2021-04-08", "close": 7.14, "volume": 36372.0}, {"date": "2021-04-09", "close": 6.9, "volume": 5583.0}, {"date": "2021-04-12", "close": 6.81, "volume": 12527.0}, {"date": "2021-04-13", "close": 6.71, "volume": 3249.0}, {"date": "2021-04-14", "close": 6.56, "volume": 3821.0}, {"date": "2021-04-15", "close": 6.645, "volume": 11120.0}, {"date": "2021-04-16", "close": 6.67, "volume": 9709.0}, {"date": "2021-04-19", "close": 5.85, "volume": 20487.0}, {"date": "2021-04-20", "close": 6.0, "volume": 11362.0}, {"date": "2021-04-21", "close": 5.905, "volume": 6417.0}, {"date": "2021-04-22", "close": 6.15, "volume": 21276.0}, {"date": "2021-04-23", "close": 6.115, "volume": 12381.0}, {"date": "2021-04-26", "close": 6.21, "volume": 1061.0}, {"date": "2021-04-27", "close": 6.21, "volume": null}, {"date": "2021-04-28", "close": 6.095, "volume": 4170.0}, {"date": "2021-04-29", "close": 6.1697, "volume": 316.0}, {"date": "2021-04-30", "close": 6.05, "volume": 375.0}, {"date": "2021-05-03", "close": 5.96, "volume": 19837.0}, {"date": "2021-05-04", "close": 5.91, "volume": 5950.0}, {"date": "2021-05-05", "close": 6.21, "volume": 2814.0}, {"date": "2021-05-06", "close": 5.76, "volume": 12144.0}, {"date": "2021-05-07", "close": 6.16, "volume": 92974.0}, {"date": "2021-05-10", "close": 5.89, "volume": 5516.0}, {"date": "2021-05-11", "close": 5.82, "volume": 4507.0}, {"date": "2021-05-12", "close": 5.77, "volume": 7572.0}, {"date": "2021-05-13", "close": 5.76, "volume": 6453.0}, {"date": "2021-05-14", "close": 5.78, "volume": 489.0}, {"date": "2021-05-17", "close": 5.63, "volume": 1961.0}, {"date": "2021-05-18", "close": 5.6801, "volume": 932.0}, {"date": "2021-05-19", "close": 5.96, "volume": 18575.0}, {"date": "2021-05-20", "close": 6.19, "volume": 14364.0}, {"date": "2021-05-21", "close": 6.19, "volume": 2881.0}, {"date": "2021-05-24", "close": 6.34, "volume": 1886.0}, {"date": "2021-05-25", "close": 6.1801, "volume": 1911.0}, {"date": "2021-05-26", "close": 6.3, "volume": 10984.0}, {"date": "2021-05-27", "close": 6.32, "volume": 39259.0}, {"date": "2021-05-28", "close": 6.6, "volume": 32105.0}, {"date": "2021-06-01", "close": 6.1541, "volume": 3186.0}, {"date": "2021-06-02", "close": 6.3295, "volume": 22519.0}, {"date": "2021-06-03", "close": 7.22, "volume": 60108.0}, {"date": "2021-06-04", "close": 6.94, "volume": 9653.0}, {"date": "2021-06-07", "close": 6.805, "volume": 3967.0}, {"date": "2021-06-08", "close": 6.76, "volume": 1196.0}, {"date": "2021-06-09", "close": 6.83, "volume": 3675.0}, {"date": "2021-06-10", "close": 7.23, "volume": 27437.0}, {"date": "2021-06-11", "close": 7.79, "volume": 63783.0}, {"date": "2021-06-14", "close": 7.62, "volume": 6051.0}, {"date": "2021-06-15", "close": 7.6, "volume": 13699.0}, {"date": "2021-06-16", "close": 7.18, "volume": 11155.0}, {"date": "2021-06-17", "close": 7.44, "volume": 3244.0}, {"date": "2021-06-18", "close": 7.39, "volume": 17201.0}, {"date": "2021-06-21", "close": 7.3009, "volume": 2193.0}, {"date": "2021-06-22", "close": 7.39, "volume": 1001.0}, {"date": "2021-06-23", "close": 7.3691, "volume": 15421.0}, {"date": "2021-06-24", "close": 7.24, "volume": 2032.0}, {"date": "2021-06-25", "close": 7.3734, "volume": 12769.0}, {"date": "2021-06-28", "close": 7.63, "volume": 26888.0}, {"date": "2021-06-29", "close": 8.2, "volume": 308516.0}, {"date": "2021-06-30", "close": 7.99, "volume": 25366.0}, {"date": "2021-07-01", "close": 7.87, "volume": 92535.0}, {"date": "2021-07-02", "close": 9.83, "volume": 243396.0}, {"date": "2021-07-06", "close": 9.29, "volume": 91818.0}, {"date": "2021-07-07", "close": 8.94, "volume": 33756.0}, {"date": "2021-07-08", "close": 8.93, "volume": 12953.0}, {"date": "2021-07-09", "close": 8.915, "volume": 50142.0}, {"date": "2021-07-12", "close": 8.85, "volume": 16647.0}, {"date": "2021-07-13", "close": 9.35, "volume": 20997.0}, {"date": "2021-07-14", "close": 9.75, "volume": 20640.0}, {"date": "2021-07-15", "close": 9.5, "volume": 33487.0}, {"date": "2021-07-16", "close": 9.03, "volume": 21347.0}, {"date": "2021-07-19", "close": 8.79, "volume": 26327.0}, {"date": "2021-07-20", "close": 9.27, "volume": 16691.0}, {"date": "2021-07-21", "close": 10.25, "volume": 40091.0}, {"date": "2021-07-22", "close": 10.0501, "volume": 34429.0}, {"date": "2021-07-23", "close": 10.8, "volume": 8789.0}, {"date": "2021-07-26", "close": 10.72, "volume": 168097.0}, {"date": "2021-07-27", "close": 10.28, "volume": 14989.0}, {"date": "2021-07-28", "close": 10.9554, "volume": 17464.0}, {"date": "2021-07-29", "close": 11.06, "volume": 15789.0}, {"date": "2021-07-30", "close": 12.0, "volume": 18595.0}, {"date": "2021-08-02", "close": 12.17, "volume": 29806.0}, {"date": "2021-08-03", "close": 11.88, "volume": 17851.0}, {"date": "2021-08-04", "close": 10.73, "volume": 16790.0}, {"date": "2021-08-05", "close": 11.2, "volume": 10661.0}, {"date": "2021-08-06", "close": 11.79, "volume": 16091.0}, {"date": "2021-08-09", "close": 11.54, "volume": 27296.0}, {"date": "2021-08-10", "close": 11.28, "volume": 17458.0}, {"date": "2021-08-11", "close": 11.92, "volume": 13472.0}, {"date": "2021-08-12", "close": 9.77, "volume": 67318.0}, {"date": "2021-08-13", "close": 11.14, "volume": 33043.0}, {"date": "2021-08-16", "close": 10.94, "volume": 8974.0}, {"date": "2021-08-17", "close": 10.7281, "volume": 1744.0}, {"date": "2021-08-18", "close": 10.95, "volume": 4248.0}, {"date": "2021-08-19", "close": 9.62, "volume": 19005.0}, {"date": "2021-08-20", "close": 10.83, "volume": 25998.0}, {"date": "2021-08-23", "close": 11.31, "volume": 16839.0}, {"date": "2021-08-24", "close": 11.19, "volume": 24813.0}, {"date": "2021-08-25", "close": 10.78, "volume": 17622.0}, {"date": "2021-08-26", "close": 11.44, "volume": 25430.0}, {"date": "2021-08-27", "close": 11.56, "volume": 49642.0}, {"date": "2021-08-30", "close": 12.92, "volume": 16891.0}, {"date": "2021-08-31", "close": 12.96, "volume": 3685.0}, {"date": "2021-09-01", "close": 12.8, "volume": 23630.0}, {"date": "2021-09-02", "close": 13.04, "volume": 9217.0}, {"date": "2021-09-03", "close": 13.2, "volume": 7011.0}, {"date": "2021-09-07", "close": 13.37, "volume": 10779.0}, {"date": "2021-09-08", "close": 12.6552, "volume": 6780.0}, {"date": "2021-09-09", "close": 12.72, "volume": 3125.0}, {"date": "2021-09-10", "close": 12.875, "volume": 8452.0}, {"date": "2021-09-13", "close": 11.78, "volume": 10384.0}, {"date": "2021-09-14", "close": 11.73, "volume": 2460.0}, {"date": "2021-09-15", "close": 11.28, "volume": 11916.0}, {"date": "2021-09-16", "close": 12.2994, "volume": 9582.0}, {"date": "2021-09-17", "close": 11.62, "volume": 32059.0}, {"date": "2021-09-20", "close": 12.17, "volume": 36027.0}, {"date": "2021-09-21", "close": 11.1698, "volume": 19814.0}, {"date": "2021-09-22", "close": 11.2081, "volume": 29072.0}, {"date": "2021-09-23", "close": 11.17, "volume": 3937.0}, {"date": "2021-09-24", "close": 11.64, "volume": 4119.0}, {"date": "2021-09-27", "close": 12.09, "volume": 3318.0}, {"date": "2021-09-28", "close": 12.2506, "volume": 3240.0}, {"date": "2021-09-29", "close": 11.3292, "volume": 3086.0}, {"date": "2021-09-30", "close": 11.5, "volume": 10705.0}, {"date": "2021-10-01", "close": 11.8, "volume": 4061.0}, {"date": "2021-10-04", "close": 11.65, "volume": 1162.0}, {"date": "2021-10-05", "close": 12.0, "volume": 7869.0}, {"date": "2021-10-06", "close": 11.38, "volume": 9456.0}, {"date": "2021-10-07", "close": 12.3735, "volume": 20389.0}, {"date": "2021-10-08", "close": 11.8267, "volume": 2632.0}, {"date": "2021-10-11", "close": 12.3546, "volume": 673.0}, {"date": "2021-10-12", "close": 11.85, "volume": 8396.0}, {"date": "2021-10-13", "close": 11.72, "volume": 13721.0}, {"date": "2021-10-14", "close": 11.6399, "volume": 1238.0}, {"date": "2021-10-15", "close": 11.2869, "volume": 4472.0}, {"date": "2021-10-18", "close": 10.61, "volume": 5752.0}, {"date": "2021-10-19", "close": 10.65, "volume": 16345.0}, {"date": "2021-10-20", "close": 10.88, "volume": 34336.0}, {"date": "2021-10-21", "close": 10.97, "volume": 2444.0}, {"date": "2021-10-22", "close": 11.1, "volume": 21425.0}, {"date": "2021-10-25", "close": 9.72, "volume": 25736.0}, {"date": "2021-10-26", "close": 10.9412, "volume": 23431.0}, {"date": "2021-10-27", "close": 10.5077, "volume": 7628.0}, {"date": "2021-10-28", "close": 10.41, "volume": 21946.0}, {"date": "2021-10-29", "close": 10.395, "volume": 5061.0}, {"date": "2021-11-01", "close": 10.37, "volume": 16450.0}, {"date": "2021-11-02", "close": 10.02, "volume": 3107.0}, {"date": "2021-11-03", "close": 10.0, "volume": 7158.0}, {"date": "2021-11-04", "close": 9.8198, "volume": 6266.0}, {"date": "2021-11-05", "close": 10.61, "volume": 19384.0}, {"date": "2021-11-08", "close": 10.8999, "volume": 2749.0}, {"date": "2021-11-09", "close": 10.7986, "volume": 3628.0}, {"date": "2021-11-10", "close": 10.7204, "volume": 17000.0}, {"date": "2021-11-11", "close": 10.3, "volume": 44877.0}, {"date": "2021-11-12", "close": 9.97, "volume": 4800.0}, {"date": "2021-11-15", "close": 9.9, "volume": 12783.0}, {"date": "2021-11-16", "close": 9.65, "volume": 4505.0}, {"date": "2021-11-17", "close": 9.8653, "volume": 3163.0}, {"date": "2021-11-18", "close": 9.57, "volume": 2857.0}, {"date": "2021-11-19", "close": 10.47, "volume": 5058.0}, {"date": "2021-11-22", "close": 9.955, "volume": 5148.0}, {"date": "2021-11-23", "close": 9.9102, "volume": 1562.0}, {"date": "2021-11-24", "close": 10.47, "volume": 1269.0}, {"date": "2021-11-26", "close": 10.37, "volume": 1458.0}, {"date": "2021-11-29", "close": 10.6, "volume": 3064.0}, {"date": "2021-11-30", "close": 11.07, "volume": 6947.0}, {"date": "2021-12-01", "close": 10.84, "volume": 5889.0}, {"date": "2021-12-02", "close": 10.9013, "volume": 885.0}, {"date": "2021-12-03", "close": 10.48, "volume": 7722.0}, {"date": "2021-12-06", "close": 10.26, "volume": 1571.0}, {"date": "2021-12-07", "close": 10.55, "volume": 2995.0}, {"date": "2021-12-08", "close": 10.8, "volume": 932.0}, {"date": "2021-12-09", "close": 10.65, "volume": 2015.0}, {"date": "2021-12-10", "close": 10.29, "volume": 5544.0}, {"date": "2021-12-13", "close": 10.505, "volume": 3157.0}, {"date": "2021-12-14", "close": 10.27, "volume": 311.0}, {"date": "2021-12-15", "close": 10.3, "volume": 2642.0}, {"date": "2021-12-16", "close": 10.39, "volume": 3428.0}, {"date": "2021-12-17", "close": 10.02, "volume": 546.0}, {"date": "2021-12-20", "close": 10.1, "volume": 334.0}, {"date": "2021-12-21", "close": 9.85, "volume": 1115.0}, {"date": "2021-12-22", "close": 10.2958, "volume": 1111.0}, {"date": "2021-12-23", "close": 10.1645, "volume": 1336.0}, {"date": "2021-12-27", "close": 10.3899, "volume": 826.0}, {"date": "2021-12-28", "close": 10.1, "volume": 1978.0}, {"date": "2021-12-29", "close": 10.06, "volume": 952.0}, {"date": "2021-12-30", "close": 10.01, "volume": 4647.0}, {"date": "2021-12-31", "close": 10.35, "volume": 729.0}, {"date": "2022-01-03", "close": 10.5602, "volume": 18053.0}, {"date": "2022-01-04", "close": 10.81, "volume": 5583.0}, {"date": "2022-01-05", "close": 10.5, "volume": 6422.0}, {"date": "2022-01-06", "close": 10.35, "volume": 732.0}, {"date": "2022-01-07", "close": 10.56, "volume": 1070.0}, {"date": "2022-01-10", "close": 10.544, "volume": 4782.0}, {"date": "2022-01-11", "close": 10.5, "volume": 6956.0}, {"date": "2022-01-12", "close": 10.45, "volume": 728.0}, {"date": "2022-01-13", "close": 10.55, "volume": 4991.0}, {"date": "2022-01-14", "close": 10.47, "volume": 2469.0}, {"date": "2022-01-18", "close": 10.21, "volume": 983.0}, {"date": "2022-01-19", "close": 10.1201, "volume": 7447.0}, {"date": "2022-01-20", "close": 10.2889, "volume": 972.0}, {"date": "2022-01-21", "close": 10.35, "volume": 2977.0}, {"date": "2022-01-24", "close": 10.1, "volume": 1419.0}, {"date": "2022-01-25", "close": 10.0999, "volume": 3634.0}, {"date": "2022-01-26", "close": 9.8554, "volume": 1745.0}, {"date": "2022-01-27", "close": 9.99, "volume": 2066.0}, {"date": "2022-01-28", "close": 9.8101, "volume": 2626.0}, {"date": "2022-01-31", "close": 10.1019, "volume": 2947.0}, {"date": "2022-02-01", "close": 10.1294, "volume": 4232.0}, {"date": "2022-02-02", "close": 9.72, "volume": 2889.0}, {"date": "2022-02-03", "close": 10.4099, "volume": 3626.0}, {"date": "2022-02-04", "close": 10.2, "volume": 868.0}, {"date": "2022-02-07", "close": 9.92, "volume": 2785.0}, {"date": "2022-02-08", "close": 10.6994, "volume": 14916.0}, {"date": "2022-02-09", "close": 10.1827, "volume": 4654.0}, {"date": "2022-02-10", "close": 10.24, "volume": 526.0}, {"date": "2022-02-11", "close": 10.15, "volume": 2394.0}, {"date": "2022-02-14", "close": 10.0581, "volume": 2185.0}, {"date": "2022-02-15", "close": 10.2122, "volume": 3199.0}, {"date": "2022-02-16", "close": 10.25, "volume": 3453.0}, {"date": "2022-02-17", "close": 10.2, "volume": 7349.0}, {"date": "2022-02-18", "close": 10.22, "volume": 151.0}, {"date": "2022-02-22", "close": 9.95, "volume": 1504.0}, {"date": "2022-02-23", "close": 10.14, "volume": 2944.0}, {"date": "2022-02-24", "close": 10.14, "volume": 2535.0}, {"date": "2022-02-25", "close": 10.15, "volume": 4306.0}, {"date": "2022-02-28", "close": 10.44, "volume": 2670.0}, {"date": "2022-03-01", "close": 10.24, "volume": 467.0}, {"date": "2022-03-02", "close": 10.46, "volume": 517.0}, {"date": "2022-03-03", "close": 10.72, "volume": 1029.0}, {"date": "2022-03-04", "close": 10.65, "volume": 978.0}, {"date": "2022-03-07", "close": 12.2, "volume": 29731.0}, {"date": "2022-03-08", "close": 11.59, "volume": 2415.0}, {"date": "2022-03-09", "close": 12.17, "volume": 444.0}, {"date": "2022-03-10", "close": 11.0, "volume": 2377.0}, {"date": "2022-03-11", "close": 11.33, "volume": 300.0}, {"date": "2022-03-14", "close": 10.9014, "volume": 355.0}, {"date": "2022-03-15", "close": 11.11, "volume": 624.0}, {"date": "2022-03-16", "close": 11.11, "volume": null}, {"date": "2022-03-17", "close": 11.8, "volume": 4575.0}, {"date": "2022-03-18", "close": 11.75, "volume": 1810.0}, {"date": "2022-03-21", "close": 11.65, "volume": 4860.0}, {"date": "2022-03-22", "close": 11.0, "volume": 27520.0}, {"date": "2022-03-23", "close": 9.95, "volume": 11575.0}, {"date": "2022-03-24", "close": 9.975, "volume": 14638.0}, {"date": "2022-03-25", "close": 9.9801, "volume": 20127.0}, {"date": "2022-03-28", "close": 9.998, "volume": 3793.0}, {"date": "2022-03-29", "close": 9.8, "volume": 9586.0}, {"date": "2022-03-30", "close": 10.0, "volume": 3119.0}, {"date": "2022-03-31", "close": 10.4799, "volume": 1652.0}, {"date": "2022-04-01", "close": 10.63, "volume": 2480.0}, {"date": "2022-04-04", "close": 10.6064, "volume": 3138.0}, {"date": "2022-04-05", "close": 10.65, "volume": 1040.0}, {"date": "2022-04-06", "close": 10.15, "volume": 1641.0}, {"date": "2022-04-07", "close": 10.0102, "volume": 3679.0}, {"date": "2022-04-08", "close": 10.0, "volume": 847.0}, {"date": "2022-04-11", "close": 10.17, "volume": 7671.0}, {"date": "2022-04-12", "close": 10.0, "volume": 355.0}, {"date": "2022-04-13", "close": 10.02, "volume": 791.0}, {"date": "2022-04-14", "close": 10.2856, "volume": 6675.0}, {"date": "2022-04-18", "close": 10.6532, "volume": 5210.0}, {"date": "2022-04-19", "close": 11.6, "volume": 2453.0}, {"date": "2022-04-20", "close": 11.1846, "volume": 3716.0}, {"date": "2022-04-21", "close": 12.75, "volume": 32451.0}, {"date": "2022-04-22", "close": 12.3704, "volume": 9838.0}, {"date": "2022-04-25", "close": 12.65, "volume": 16108.0}, {"date": "2022-04-26", "close": 13.2064, "volume": 5721.0}, {"date": "2022-04-27", "close": 12.7, "volume": 15535.0}, {"date": "2022-04-28", "close": 12.9, "volume": 19776.0}, {"date": "2022-04-29", "close": 12.62, "volume": 1545.0}, {"date": "2022-05-02", "close": 13.045, "volume": 8945.0}, {"date": "2022-05-03", "close": 12.895, "volume": 4880.0}, {"date": "2022-05-04", "close": 13.0, "volume": 6274.0}, {"date": "2022-05-05", "close": 13.15, "volume": 6426.0}, {"date": "2022-05-06", "close": 12.59, "volume": 7701.0}, {"date": "2022-05-09", "close": 12.32, "volume": 5431.0}, {"date": "2022-05-10", "close": 12.34, "volume": 17582.0}, {"date": "2022-05-11", "close": 13.19, "volume": 5236.0}, {"date": "2022-05-12", "close": 12.2864, "volume": 6333.0}, {"date": "2022-05-13", "close": 11.95, "volume": 7576.0}, {"date": "2022-05-16", "close": 11.94, "volume": 4385.0}, {"date": "2022-05-17", "close": 12.0, "volume": 2713.0}, {"date": "2022-05-18", "close": 11.7, "volume": 3530.0}, {"date": "2022-05-19", "close": 11.4962, "volume": 3967.0}, {"date": "2022-05-20", "close": 10.87, "volume": 2217.0}, {"date": "2022-05-23", "close": 11.1, "volume": 2641.0}, {"date": "2022-05-24", "close": 11.7, "volume": 5592.0}, {"date": "2022-05-25", "close": 11.55, "volume": 7460.0}, {"date": "2022-05-26", "close": 11.5751, "volume": 1628.0}, {"date": "2022-05-27", "close": 11.75, "volume": 1855.0}, {"date": "2022-05-31", "close": 11.52, "volume": 720.0}, {"date": "2022-06-01", "close": 11.9105, "volume": 2345.0}, {"date": "2022-06-02", "close": 11.74, "volume": 2812.0}, {"date": "2022-06-03", "close": 11.35, "volume": 488.0}, {"date": "2022-06-06", "close": 11.64, "volume": 3435.0}, {"date": "2022-06-07", "close": 11.31, "volume": 2489.0}, {"date": "2022-06-08", "close": 11.41, "volume": 2964.0}, {"date": "2022-06-09", "close": 11.41, "volume": null}, {"date": "2022-06-10", "close": 11.41, "volume": null}, {"date": "2022-06-13", "close": 10.9, "volume": 356.0}, {"date": "2022-06-14", "close": 10.65, "volume": 2285.0}, {"date": "2022-06-15", "close": 10.98, "volume": 1611.0}, {"date": "2022-06-16", "close": 12.15, "volume": 4420.0}, {"date": "2022-06-17", "close": 12.14, "volume": 794.0}, {"date": "2022-06-21", "close": 11.95, "volume": 861.0}, {"date": "2022-06-22", "close": 11.9, "volume": 547.0}, {"date": "2022-06-23", "close": 11.81, "volume": 398.0}, {"date": "2022-06-24", "close": 12.28, "volume": 3478.0}, {"date": "2022-06-27", "close": 13.02, "volume": 9099.0}, {"date": "2022-06-28", "close": 13.24, "volume": 18720.0}, {"date": "2022-06-29", "close": 13.08, "volume": 11855.0}, {"date": "2022-06-30", "close": 14.0, "volume": 6311.0}, {"date": "2022-07-01", "close": 13.44, "volume": 9113.0}, {"date": "2022-07-05", "close": 13.75, "volume": 9153.0}, {"date": "2022-07-06", "close": 13.8963, "volume": 4585.0}, {"date": "2022-07-07", "close": 13.52, "volume": 5112.0}, {"date": "2022-07-08", "close": 14.713, "volume": 22627.0}, {"date": "2022-07-11", "close": 15.864, "volume": 62996.0}, {"date": "2022-07-12", "close": 18.38, "volume": 48935.0}, {"date": "2022-07-13", "close": 16.965, "volume": 38883.0}, {"date": "2022-07-14", "close": 16.22, "volume": 12574.0}, {"date": "2022-07-15", "close": 15.41, "volume": 11655.0}, {"date": "2022-07-18", "close": 14.35, "volume": 22599.0}, {"date": "2022-07-19", "close": 12.75, "volume": 10396.0}, {"date": "2022-07-20", "close": 12.4083, "volume": 9420.0}, {"date": "2022-07-21", "close": 12.32, "volume": 13512.0}, {"date": "2022-07-22", "close": 11.89, "volume": 8538.0}, {"date": "2022-07-25", "close": 11.92, "volume": 3370.0}, {"date": "2022-07-26", "close": 11.11, "volume": 8199.0}, {"date": "2022-07-27", "close": 11.01, "volume": 6604.0}, {"date": "2022-07-28", "close": 10.59, "volume": 11487.0}, {"date": "2022-07-29", "close": 10.6769, "volume": 3318.0}, {"date": "2022-08-01", "close": 10.42, "volume": 5256.0}, {"date": "2022-08-02", "close": 10.62, "volume": 1727.0}, {"date": "2022-08-03", "close": 10.45, "volume": 3904.0}, {"date": "2022-08-04", "close": 10.81, "volume": 5521.0}, {"date": "2022-08-05", "close": 10.57, "volume": 3220.0}, {"date": "2022-08-08", "close": 10.86, "volume": 2415.0}, {"date": "2022-08-09", "close": 10.2501, "volume": 7497.0}, {"date": "2022-08-10", "close": 12.0337, "volume": 34021.0}, {"date": "2022-08-11", "close": 11.91, "volume": 9806.0}, {"date": "2022-08-12", "close": 12.363, "volume": 17904.0}, {"date": "2022-08-15", "close": 12.87, "volume": 38117.0}, {"date": "2022-08-16", "close": 13.2169, "volume": 8989.0}, {"date": "2022-08-17", "close": 13.1245, "volume": 3612.0}, {"date": "2022-08-18", "close": 14.5, "volume": 10336.0}, {"date": "2022-08-19", "close": 15.345, "volume": 9894.0}, {"date": "2022-08-22", "close": 15.58, "volume": 13513.0}, {"date": "2022-08-23", "close": 14.15, "volume": 7628.0}, {"date": "2022-08-24", "close": 14.2, "volume": 6072.0}, {"date": "2022-08-25", "close": 13.94, "volume": 2233.0}, {"date": "2022-08-26", "close": 12.96, "volume": 9122.0}, {"date": "2022-08-29", "close": 12.9, "volume": 1520.0}, {"date": "2022-08-30", "close": 12.75, "volume": 19956.0}, {"date": "2022-08-31", "close": 12.34, "volume": 7892.0}, {"date": "2022-09-01", "close": 12.02, "volume": 2547.0}, {"date": "2022-09-02", "close": 11.96, "volume": 734.0}, {"date": "2022-09-06", "close": 12.05, "volume": 3251.0}, {"date": "2022-09-07", "close": 12.0317, "volume": 21321.0}, {"date": "2022-09-08", "close": 12.1, "volume": 1693.0}, {"date": "2022-09-09", "close": 12.0, "volume": 1874.0}, {"date": "2022-09-12", "close": 11.98, "volume": 7745.0}, {"date": "2022-09-13", "close": 11.48, "volume": 11174.0}, {"date": "2022-09-14", "close": 11.5, "volume": 4504.0}, {"date": "2022-09-15", "close": 11.3, "volume": 3701.0}, {"date": "2022-09-16", "close": 11.94, "volume": 6219.0}, {"date": "2022-09-19", "close": 11.285, "volume": 1512.0}, {"date": "2022-09-20", "close": 11.285, "volume": null}, {"date": "2022-09-21", "close": 11.14, "volume": 959.0}, {"date": "2022-09-22", "close": 11.15, "volume": 2008.0}, {"date": "2022-09-23", "close": 10.67, "volume": 5152.0}, {"date": "2022-09-26", "close": 10.65, "volume": 4725.0}, {"date": "2022-09-27", "close": 10.75, "volume": 8965.0}, {"date": "2022-09-28", "close": 10.95, "volume": 1556.0}, {"date": "2022-09-29", "close": 10.7201, "volume": 2349.0}, {"date": "2022-09-30", "close": 10.54, "volume": 3126.0}, {"date": "2022-10-03", "close": 10.631, "volume": 7762.0}, {"date": "2022-10-04", "close": 10.61, "volume": 1370.0}, {"date": "2022-10-05", "close": 10.53, "volume": 2344.0}, {"date": "2022-10-06", "close": 10.75, "volume": 7353.0}, {"date": "2022-10-07", "close": 10.5, "volume": 4071.0}, {"date": "2022-10-10", "close": 10.6084, "volume": 2591.0}, {"date": "2022-10-11", "close": 10.1, "volume": 20920.0}, {"date": "2022-10-12", "close": 9.85, "volume": 2709.0}, {"date": "2022-10-13", "close": 10.17, "volume": 13918.0}, {"date": "2022-10-14", "close": 10.0, "volume": 1814.0}, {"date": "2022-10-17", "close": 10.13, "volume": 7910.0}, {"date": "2022-10-18", "close": 10.01, "volume": 1671.0}, {"date": "2022-10-19", "close": 10.06, "volume": 4452.0}, {"date": "2022-10-20", "close": 10.08, "volume": 2699.0}, {"date": "2022-10-21", "close": 10.3, "volume": 6646.0}, {"date": "2022-10-24", "close": 10.3, "volume": 2477.0}, {"date": "2022-10-25", "close": 10.26, "volume": 5673.0}, {"date": "2022-10-26", "close": 10.192, "volume": 1705.0}, {"date": "2022-10-27", "close": 10.02, "volume": 3507.0}, {"date": "2022-10-28", "close": 10.18, "volume": 1652.0}, {"date": "2022-10-31", "close": 10.1, "volume": 3078.0}, {"date": "2022-11-01", "close": 10.2501, "volume": 9239.0}, {"date": "2022-11-02", "close": 10.34, "volume": 7580.0}, {"date": "2022-11-03", "close": 10.75, "volume": 2727.0}, {"date": "2022-11-04", "close": 10.7499, "volume": 1980.0}, {"date": "2022-11-07", "close": 11.6577, "volume": 31961.0}, {"date": "2022-11-08", "close": 11.6289, "volume": 5024.0}, {"date": "2022-11-09", "close": 12.2472, "volume": 37179.0}, {"date": "2022-11-10", "close": 13.35, "volume": 32956.0}, {"date": "2022-11-11", "close": 13.1546, "volume": 8803.0}, {"date": "2022-11-14", "close": 13.51, "volume": 17539.0}, {"date": "2022-11-15", "close": 13.47, "volume": 2138.0}, {"date": "2022-11-16", "close": 13.45, "volume": 1648.0}, {"date": "2022-11-17", "close": 13.6245, "volume": 16846.0}, {"date": "2022-11-18", "close": 13.7267, "volume": 3776.0}, {"date": "2022-11-21", "close": 14.0, "volume": 16575.0}, {"date": "2022-11-22", "close": 14.34, "volume": 10342.0}, {"date": "2022-11-23", "close": 14.67, "volume": 5438.0}, {"date": "2022-11-25", "close": 15.17, "volume": 9787.0}, {"date": "2022-11-28", "close": 15.36, "volume": 9873.0}, {"date": "2022-11-29", "close": 15.78, "volume": 2304.0}, {"date": "2022-11-30", "close": 15.675, "volume": 25729.0}, {"date": "2022-12-01", "close": 15.54, "volume": 2771.0}, {"date": "2022-12-02", "close": 15.59, "volume": 1656.0}, {"date": "2022-12-05", "close": 15.9096, "volume": 2089.0}, {"date": "2022-12-06", "close": 15.7101, "volume": 3540.0}, {"date": "2022-12-07", "close": 15.7172, "volume": 1604.0}, {"date": "2022-12-08", "close": 15.64, "volume": 634.0}, {"date": "2022-12-09", "close": 14.2, "volume": 6274.0}, {"date": "2022-12-12", "close": 13.0, "volume": 4172.0}, {"date": "2022-12-13", "close": 13.93, "volume": 1884.0}, {"date": "2022-12-14", "close": 13.5, "volume": 5609.0}, {"date": "2022-12-15", "close": 13.28, "volume": 3899.0}, {"date": "2022-12-16", "close": 12.86, "volume": 920.0}, {"date": "2022-12-19", "close": 12.88, "volume": 840.0}, {"date": "2022-12-20", "close": 13.2299, "volume": 1899.0}, {"date": "2022-12-21", "close": 13.2299, "volume": null}, {"date": "2022-12-22", "close": 12.6099, "volume": 11093.0}, {"date": "2022-12-23", "close": 12.13, "volume": 7619.0}, {"date": "2022-12-27", "close": 11.44, "volume": 3468.0}, {"date": "2022-12-28", "close": 12.092, "volume": 18410.0}, {"date": "2022-12-29", "close": 11.8001, "volume": 14530.0}, {"date": "2022-12-30", "close": 12.25, "volume": 5474.0}, {"date": "2023-01-03", "close": 11.87, "volume": 2406.0}, {"date": "2023-01-04", "close": 11.79, "volume": 2840.0}, {"date": "2023-01-05", "close": 12.5158, "volume": 2584.0}, {"date": "2023-01-06", "close": 12.6719, "volume": 6975.0}, {"date": "2023-01-09", "close": 12.2, "volume": 10778.0}, {"date": "2023-01-10", "close": 12.81, "volume": 2960.0}, {"date": "2023-01-11", "close": 12.3201, "volume": 1564.0}, {"date": "2023-01-12", "close": 12.965, "volume": 7020.0}, {"date": "2023-01-13", "close": 12.7229, "volume": 2419.0}, {"date": "2023-01-17", "close": 12.98, "volume": 4030.0}, {"date": "2023-01-18", "close": 13.1, "volume": 4912.0}, {"date": "2023-01-19", "close": 12.9, "volume": 3315.0}, {"date": "2023-01-20", "close": 13.43, "volume": 11693.0}, {"date": "2023-01-23", "close": 13.5, "volume": 9097.0}, {"date": "2023-01-24", "close": 13.4928, "volume": 963.0}, {"date": "2023-01-25", "close": 13.5, "volume": 774.0}, {"date": "2023-01-26", "close": 13.8415, "volume": 3087.0}, {"date": "2023-01-27", "close": 13.6499, "volume": 5874.0}, {"date": "2023-01-30", "close": 13.55, "volume": 1220.0}, {"date": "2023-01-31", "close": 13.79, "volume": 8158.0}, {"date": "2023-02-01", "close": 14.68, "volume": 15888.0}, {"date": "2023-02-02", "close": 15.4083, "volume": 19166.0}, {"date": "2023-02-03", "close": 15.0002, "volume": 3260.0}, {"date": "2023-02-06", "close": 15.5, "volume": 1265.0}, {"date": "2023-02-07", "close": 15.85, "volume": 2655.0}, {"date": "2023-02-08", "close": 15.89, "volume": 4179.0}, {"date": "2023-02-09", "close": 15.54, "volume": 42830.0}, {"date": "2023-02-10", "close": 14.98, "volume": 7798.0}, {"date": "2023-02-13", "close": 15.46, "volume": 18505.0}, {"date": "2023-02-14", "close": 14.72, "volume": 9367.0}, {"date": "2023-02-15", "close": 14.5998, "volume": 11460.0}, {"date": "2023-02-16", "close": 14.4618, "volume": 1444.0}, {"date": "2023-02-17", "close": 14.25, "volume": 9570.0}, {"date": "2023-02-21", "close": 14.2614, "volume": 11743.0}, {"date": "2023-02-22", "close": 14.468, "volume": 3913.0}, {"date": "2023-02-23", "close": 14.39, "volume": 3430.0}, {"date": "2023-02-24", "close": 14.065, "volume": 2598.0}, {"date": "2023-02-27", "close": 14.05, "volume": 1759.0}, {"date": "2023-02-28", "close": 14.555, "volume": 7438.0}, {"date": "2023-03-01", "close": 14.765, "volume": 1518.0}, {"date": "2023-03-02", "close": 14.47, "volume": 7622.0}, {"date": "2023-03-03", "close": 14.76, "volume": 3823.0}, {"date": "2023-03-06", "close": 15.8199, "volume": 1036.0}, {"date": "2023-03-07", "close": 15.112, "volume": 6405.0}, {"date": "2023-03-08", "close": 14.7, "volume": 4674.0}, {"date": "2023-03-09", "close": 13.62, "volume": 9733.0}, {"date": "2023-03-10", "close": 12.7999, "volume": 15718.0}, {"date": "2023-03-13", "close": 13.1786, "volume": 14091.0}, {"date": "2023-03-14", "close": 13.2, "volume": 6516.0}, {"date": "2023-03-15", "close": 13.03, "volume": 19614.0}, {"date": "2023-03-16", "close": 13.15, "volume": 15389.0}, {"date": "2023-03-17", "close": 11.78, "volume": 18590.0}, {"date": "2023-03-20", "close": 11.82, "volume": 6920.0}, {"date": "2023-03-21", "close": 11.53, "volume": 9512.0}, {"date": "2023-03-22", "close": 11.1813, "volume": 2522.0}, {"date": "2023-03-23", "close": 10.71, "volume": 9761.0}, {"date": "2023-03-24", "close": 10.59, "volume": 19157.0}, {"date": "2023-03-27", "close": 10.67, "volume": 10072.0}, {"date": "2023-03-28", "close": 10.73, "volume": 9641.0}, {"date": "2023-03-29", "close": 10.6, "volume": 5770.0}, {"date": "2023-03-30", "close": 10.535, "volume": 3693.0}, {"date": "2023-03-31", "close": 10.65, "volume": 9834.0}, {"date": "2023-04-03", "close": 10.5797, "volume": 12582.0}, {"date": "2023-04-04", "close": 10.0, "volume": 4570.0}, {"date": "2023-04-05", "close": 9.7, "volume": 3477.0}, {"date": "2023-04-06", "close": 9.74, "volume": 7835.0}, {"date": "2023-04-10", "close": 10.579, "volume": 5221.0}, {"date": "2023-04-11", "close": 10.53, "volume": 1020.0}, {"date": "2023-04-12", "close": 10.47, "volume": 7036.0}, {"date": "2023-04-13", "close": 10.71, "volume": 3741.0}, {"date": "2023-04-14", "close": 10.5439, "volume": 388.0}, {"date": "2023-04-17", "close": 10.54, "volume": 354.0}, {"date": "2023-04-18", "close": 10.28, "volume": 1008.0}, {"date": "2023-04-19", "close": 10.39, "volume": 3006.0}, {"date": "2023-04-20", "close": 10.38, "volume": 401.0}, {"date": "2023-04-21", "close": 10.15, "volume": 3261.0}, {"date": "2023-04-24", "close": 10.1, "volume": 7444.0}, {"date": "2023-04-25", "close": 10.05, "volume": 7157.0}, {"date": "2023-04-26", "close": 9.9712, "volume": 6516.0}, {"date": "2023-04-27", "close": 10.0, "volume": 3405.0}, {"date": "2023-04-28", "close": 10.0, "volume": 1280.0}, {"date": "2023-05-01", "close": 9.94, "volume": 920.0}, {"date": "2023-05-02", "close": 9.4437, "volume": 3372.0}, {"date": "2023-05-03", "close": 9.75, "volume": 5579.0}, {"date": "2023-05-04", "close": 9.555, "volume": 4050.0}, {"date": "2023-05-05", "close": 10.17, "volume": 5998.0}, {"date": "2023-05-08", "close": 9.9792, "volume": 1007.0}, {"date": "2023-05-09", "close": 10.52, "volume": 5367.0}, {"date": "2023-05-10", "close": 10.0, "volume": 11075.0}, {"date": "2023-05-11", "close": 9.67, "volume": 8811.0}, {"date": "2023-05-12", "close": 9.37, "volume": 3797.0}, {"date": "2023-05-15", "close": 9.3901, "volume": 11000.0}, {"date": "2023-05-16", "close": 9.25, "volume": 5987.0}, {"date": "2023-05-17", "close": 9.5, "volume": 14429.0}, {"date": "2023-05-18", "close": 9.285, "volume": 4913.0}, {"date": "2023-05-19", "close": 9.23, "volume": 7119.0}, {"date": "2023-05-22", "close": 9.48, "volume": 17436.0}, {"date": "2023-05-23", "close": 9.45, "volume": 9685.0}, {"date": "2023-05-24", "close": 9.3253, "volume": 870.0}, {"date": "2023-05-25", "close": 9.41, "volume": 1834.0}, {"date": "2023-05-26", "close": 9.41, "volume": null}, {"date": "2023-05-30", "close": 9.45, "volume": 17219.0}, {"date": "2023-05-31", "close": 9.6599, "volume": 5504.0}, {"date": "2023-06-01", "close": 9.6199, "volume": 5475.0}, {"date": "2023-06-02", "close": 9.81, "volume": 13085.0}, {"date": "2023-06-05", "close": 9.63, "volume": 3757.0}, {"date": "2023-06-06", "close": 10.14, "volume": 3765.0}, {"date": "2023-06-07", "close": 10.28, "volume": 7807.0}, {"date": "2023-06-08", "close": 10.3899, "volume": 20216.0}, {"date": "2023-06-09", "close": 10.41, "volume": 13472.0}, {"date": "2023-06-12", "close": 10.765, "volume": 13997.0}, {"date": "2023-06-13", "close": 10.975, "volume": 7253.0}, {"date": "2023-06-14", "close": 11.0, "volume": 4164.0}, {"date": "2023-06-15", "close": 10.31, "volume": 13247.0}, {"date": "2023-06-16", "close": 10.95, "volume": 19685.0}, {"date": "2023-06-20", "close": 10.01, "volume": 10852.0}, {"date": "2023-06-21", "close": 10.25, "volume": 4329.0}, {"date": "2023-06-22", "close": 9.4632, "volume": 25300.0}, {"date": "2023-06-23", "close": 9.22, "volume": 6073.0}, {"date": "2023-06-26", "close": 9.28, "volume": 9652.0}, {"date": "2023-06-27", "close": 9.52, "volume": 8287.0}, {"date": "2023-06-28", "close": 9.5, "volume": 8655.0}, {"date": "2023-06-29", "close": 9.48, "volume": 7067.0}, {"date": "2023-06-30", "close": 9.7, "volume": 10865.0}, {"date": "2023-07-03", "close": 9.6, "volume": 5351.0}, {"date": "2023-07-05", "close": 9.62, "volume": 5021.0}, {"date": "2023-07-06", "close": 9.4, "volume": 3031.0}, {"date": "2023-07-07", "close": 9.415, "volume": 4445.0}, {"date": "2023-07-10", "close": 9.86, "volume": 5657.0}, {"date": "2023-07-11", "close": 9.58, "volume": 14986.0}, {"date": "2023-07-12", "close": 9.41, "volume": 15914.0}, {"date": "2023-07-13", "close": 9.69, "volume": 8224.0}, {"date": "2023-07-14", "close": 9.6999, "volume": 1405.0}, {"date": "2023-07-17", "close": 9.7, "volume": 6240.0}, {"date": "2023-07-18", "close": 9.59, "volume": 5817.0}, {"date": "2023-07-19", "close": 9.73, "volume": 7221.0}, {"date": "2023-07-20", "close": 9.8, "volume": 971.0}, {"date": "2023-07-21", "close": 10.25, "volume": 3113.0}, {"date": "2023-07-24", "close": 10.0, "volume": 7533.0}, {"date": "2023-07-25", "close": 9.96, "volume": 1094.0}, {"date": "2023-07-26", "close": 9.9659, "volume": 588.0}, {"date": "2023-07-27", "close": 9.85, "volume": 1540.0}, {"date": "2023-07-28", "close": 9.89, "volume": 6836.0}, {"date": "2023-07-31", "close": 9.484, "volume": 6184.0}, {"date": "2023-08-01", "close": 9.6106, "volume": 11615.0}, {"date": "2023-08-02", "close": 9.8699, "volume": 1162.0}, {"date": "2023-08-03", "close": 9.9, "volume": 8363.0}, {"date": "2023-08-04", "close": 9.72, "volume": 3310.0}, {"date": "2023-08-07", "close": 9.61, "volume": 12458.0}, {"date": "2023-08-08", "close": 9.19, "volume": 6849.0}, {"date": "2023-08-09", "close": 9.61, "volume": 15121.0}, {"date": "2023-08-10", "close": 9.53, "volume": 7567.0}, {"date": "2023-08-11", "close": 9.94, "volume": 3674.0}, {"date": "2023-08-14", "close": 9.9, "volume": 8477.0}, {"date": "2023-08-15", "close": 9.71, "volume": 2675.0}, {"date": "2023-08-16", "close": 9.59, "volume": 9468.0}, {"date": "2023-08-17", "close": 9.65, "volume": 5527.0}, {"date": "2023-08-18", "close": 9.755, "volume": 3163.0}, {"date": "2023-08-21", "close": 9.7, "volume": 2793.0}, {"date": "2023-08-22", "close": 9.68, "volume": 6508.0}, {"date": "2023-08-23", "close": 9.9853, "volume": 1565.0}, {"date": "2023-08-24", "close": 9.86, "volume": 1348.0}, {"date": "2023-08-25", "close": 9.8803, "volume": 391.0}, {"date": "2023-08-28", "close": 9.8803, "volume": null}, {"date": "2023-08-29", "close": 10.02, "volume": 10471.0}, {"date": "2023-08-30", "close": 10.1979, "volume": 4361.0}, {"date": "2023-08-31", "close": 10.4375, "volume": 1231.0}, {"date": "2023-09-01", "close": 9.9106, "volume": 2056.0}, {"date": "2023-09-05", "close": 9.8601, "volume": 3711.0}, {"date": "2023-09-06", "close": 9.8, "volume": 3827.0}, {"date": "2023-09-07", "close": 9.73, "volume": 3841.0}, {"date": "2023-09-08", "close": 9.61, "volume": 1874.0}, {"date": "2023-09-11", "close": 9.651, "volume": 5294.0}, {"date": "2023-09-12", "close": 9.64, "volume": 2949.0}, {"date": "2023-09-13", "close": 9.9705, "volume": 230.0}, {"date": "2023-09-14", "close": 10.3, "volume": 8075.0}, {"date": "2023-09-15", "close": 9.57, "volume": 2622.0}, {"date": "2023-09-18", "close": 9.69, "volume": 563.0}, {"date": "2023-09-19", "close": 9.69, "volume": null}, {"date": "2023-09-20", "close": 9.705, "volume": 4432.0}, {"date": "2023-09-21", "close": 9.94, "volume": 2288.0}, {"date": "2023-09-22", "close": 10.0312, "volume": 5970.0}, {"date": "2023-09-25", "close": 9.85, "volume": 2947.0}, {"date": "2023-09-26", "close": 9.5, "volume": 2184.0}, {"date": "2023-09-27", "close": 9.5, "volume": 5872.0}, {"date": "2023-09-28", "close": 9.11, "volume": 8071.0}, {"date": "2023-09-29", "close": 9.25, "volume": 8435.0}, {"date": "2023-10-02", "close": 8.9826, "volume": 5162.0}, {"date": "2023-10-03", "close": 8.95, "volume": 2135.0}, {"date": "2023-10-04", "close": 8.8497, "volume": 7755.0}, {"date": "2023-10-05", "close": 8.67, "volume": 7899.0}, {"date": "2023-10-06", "close": 8.4, "volume": 9794.0}, {"date": "2023-10-09", "close": 8.59, "volume": 6945.0}, {"date": "2023-10-10", "close": 8.31, "volume": 11342.0}, {"date": "2023-10-11", "close": 8.01, "volume": 23551.0}, {"date": "2023-10-12", "close": 8.14, "volume": 4191.0}, {"date": "2023-10-13", "close": 8.12, "volume": 6209.0}, {"date": "2023-10-16", "close": 7.96, "volume": 7235.0}, {"date": "2023-10-17", "close": 7.96, "volume": 3603.0}, {"date": "2023-10-18", "close": 8.02, "volume": 3062.0}, {"date": "2023-10-19", "close": 8.0447, "volume": 11260.0}, {"date": "2023-10-20", "close": 8.03, "volume": 15234.0}, {"date": "2023-10-23", "close": 8.02, "volume": 1543.0}, {"date": "2023-10-24", "close": 8.02, "volume": 1030.0}, {"date": "2023-10-25", "close": 8.03, "volume": 1077.0}, {"date": "2023-10-26", "close": 8.01, "volume": 4347.0}, {"date": "2023-10-27", "close": 8.09, "volume": 1249.0}, {"date": "2023-10-30", "close": 7.98, "volume": 831.0}, {"date": "2023-10-31", "close": 7.5, "volume": 676.0}, {"date": "2023-11-01", "close": 8.0, "volume": 5425.0}, {"date": "2023-11-02", "close": 8.1799, "volume": 1355.0}, {"date": "2023-11-03", "close": 8.325, "volume": 1726.0}, {"date": "2023-11-06", "close": 8.44, "volume": 1289.0}, {"date": "2023-11-07", "close": 8.069, "volume": 1542.0}, {"date": "2023-11-08", "close": 8.24, "volume": 4869.0}, {"date": "2023-11-09", "close": 9.0592, "volume": 8747.0}, {"date": "2023-11-10", "close": 9.39, "volume": 3780.0}, {"date": "2023-11-13", "close": 8.9106, "volume": 2196.0}, {"date": "2023-11-14", "close": 9.25, "volume": 527.0}, {"date": "2023-11-15", "close": 9.25, "volume": null}, {"date": "2023-11-16", "close": 8.59, "volume": 6521.0}, {"date": "2023-11-17", "close": 8.98, "volume": 679.0}, {"date": "2023-11-20", "close": 9.5899, "volume": 1230.0}, {"date": "2023-11-21", "close": 9.49, "volume": 1587.0}, {"date": "2023-11-22", "close": 9.2, "volume": 421.0}, {"date": "2023-11-24", "close": 9.65, "volume": 412.0}, {"date": "2023-11-27", "close": 9.16, "volume": 1631.0}, {"date": "2023-11-28", "close": 9.2002, "volume": 726.0}, {"date": "2023-11-29", "close": 9.2002, "volume": null}, {"date": "2023-11-30", "close": 8.7, "volume": 7086.0}, {"date": "2023-12-01", "close": 9.0, "volume": 5168.0}, {"date": "2023-12-04", "close": 9.04, "volume": 3457.0}, {"date": "2023-12-05", "close": 8.6001, "volume": 468.0}, {"date": "2023-12-06", "close": 9.2501, "volume": 4441.0}, {"date": "2023-12-07", "close": 9.61, "volume": 2466.0}, {"date": "2023-12-08", "close": 8.9, "volume": 2978.0}, {"date": "2023-12-11", "close": 9.2, "volume": 3292.0}, {"date": "2023-12-12", "close": 9.0, "volume": 415.0}, {"date": "2023-12-13", "close": 9.15, "volume": 2232.0}, {"date": "2023-12-14", "close": 9.11, "volume": 1253.0}, {"date": "2023-12-15", "close": 8.9166, "volume": 1438.0}, {"date": "2023-12-18", "close": 9.44, "volume": 2372.0}, {"date": "2023-12-19", "close": 9.6, "volume": 1741.0}, {"date": "2023-12-20", "close": 9.75, "volume": 5939.0}, {"date": "2023-12-21", "close": 9.7499, "volume": 1893.0}, {"date": "2023-12-22", "close": 9.8122, "volume": 1280.0}, {"date": "2023-12-26", "close": 9.6801, "volume": 2078.0}, {"date": "2023-12-27", "close": 9.9, "volume": 980.0}, {"date": "2023-12-28", "close": 10.0704, "volume": 1278.0}, {"date": "2023-12-29", "close": 9.42, "volume": 2878.0}, {"date": "2024-01-02", "close": 10.14, "volume": 1548.0}, {"date": "2024-01-03", "close": 9.9, "volume": 3471.0}, {"date": "2024-01-04", "close": 9.94, "volume": 2403.0}, {"date": "2024-01-05", "close": 9.5, "volume": 4178.0}, {"date": "2024-01-08", "close": 9.5, "volume": 4310.0}, {"date": "2024-01-09", "close": 9.8726, "volume": 450.0}, {"date": "2024-01-10", "close": 9.98, "volume": 2503.0}, {"date": "2024-01-11", "close": 9.75, "volume": 2840.0}, {"date": "2024-01-12", "close": 9.6999, "volume": 1399.0}, {"date": "2024-01-16", "close": 9.7, "volume": 1126.0}, {"date": "2024-01-17", "close": 10.0344, "volume": 148.0}, {"date": "2024-01-18", "close": 9.7, "volume": 2415.0}, {"date": "2024-01-19", "close": 9.35, "volume": 6223.0}, {"date": "2024-01-22", "close": 9.3, "volume": 3275.0}, {"date": "2024-01-23", "close": 9.252, "volume": 1638.0}, {"date": "2024-01-24", "close": 9.5, "volume": 2225.0}, {"date": "2024-01-25", "close": 9.7, "volume": 307.0}, {"date": "2024-01-26", "close": 9.72, "volume": 4794.0}, {"date": "2024-01-29", "close": 10.19, "volume": 1606.0}, {"date": "2024-01-30", "close": 10.25, "volume": 2116.0}, {"date": "2024-01-31", "close": 10.5, "volume": 6344.0}, {"date": "2024-02-01", "close": 10.69, "volume": 6543.0}, {"date": "2024-02-02", "close": 10.6665, "volume": 719.0}, {"date": "2024-02-05", "close": 10.1, "volume": 1535.0}, {"date": "2024-02-06", "close": 10.97, "volume": 6279.0}, {"date": "2024-02-07", "close": 11.4999, "volume": 3858.0}, {"date": "2024-02-08", "close": 11.18, "volume": 2400.0}, {"date": "2024-02-09", "close": 11.12, "volume": 383.0}, {"date": "2024-02-12", "close": 11.28, "volume": 2637.0}, {"date": "2024-02-13", "close": 11.3, "volume": 3545.0}, {"date": "2024-02-14", "close": 11.9499, "volume": 2109.0}, {"date": "2024-02-15", "close": 11.9, "volume": 5506.0}, {"date": "2024-02-16", "close": 11.7473, "volume": 561.0}, {"date": "2024-02-20", "close": 12.24, "volume": 1257.0}, {"date": "2024-02-21", "close": 12.1, "volume": 4931.0}, {"date": "2024-02-22", "close": 12.14, "volume": 6698.0}, {"date": "2024-02-23", "close": 11.6253, "volume": 1833.0}, {"date": "2024-02-26", "close": 12.095, "volume": 2337.0}, {"date": "2024-02-27", "close": 12.1, "volume": 2313.0}, {"date": "2024-02-28", "close": 12.35, "volume": 9994.0}, {"date": "2024-02-29", "close": 12.16, "volume": 3359.0}, {"date": "2024-03-01", "close": 11.68, "volume": 1824.0}, {"date": "2024-03-04", "close": 11.8984, "volume": 4610.0}, {"date": "2024-03-05", "close": 11.55, "volume": 1512.0}, {"date": "2024-03-06", "close": 10.75, "volume": 6864.0}, {"date": "2024-03-07", "close": 10.925, "volume": 1846.0}, {"date": "2024-03-08", "close": 11.19, "volume": 1563.0}, {"date": "2024-03-11", "close": 11.19, "volume": null}, {"date": "2024-03-12", "close": 11.2, "volume": 2404.0}, {"date": "2024-03-13", "close": 11.34, "volume": 1085.0}, {"date": "2024-03-14", "close": 10.5, "volume": 667.0}, {"date": "2024-03-15", "close": 10.85, "volume": 1591.0}, {"date": "2024-03-18", "close": 11.072, "volume": 5836.0}, {"date": "2024-03-19", "close": 10.62, "volume": 522.0}, {"date": "2024-03-20", "close": 10.69, "volume": 7967.0}, {"date": "2024-03-21", "close": 13.4, "volume": 73975.0}, {"date": "2024-03-22", "close": 14.24, "volume": 25429.0}, {"date": "2024-03-25", "close": 13.7, "volume": 11255.0}, {"date": "2024-03-26", "close": 13.62, "volume": 2652.0}, {"date": "2024-03-27", "close": 13.21, "volume": 12831.0}, {"date": "2024-03-28", "close": 13.35, "volume": 5218.0}, {"date": "2024-04-01", "close": 14.17, "volume": 15563.0}, {"date": "2024-04-02", "close": 13.95, "volume": 3532.0}, {"date": "2024-04-03", "close": 13.95, "volume": 5042.0}, {"date": "2024-04-04", "close": 14.31, "volume": 10483.0}, {"date": "2024-04-05", "close": 14.855, "volume": 13329.0}, {"date": "2024-04-08", "close": 15.82, "volume": 23246.0}, {"date": "2024-04-09", "close": 17.51, "volume": 21506.0}, {"date": "2024-04-10", "close": 16.27, "volume": 14257.0}, {"date": "2024-04-11", "close": 16.2684, "volume": 4606.0}, {"date": "2024-04-12", "close": 16.0, "volume": 6483.0}, {"date": "2024-04-15", "close": 16.55, "volume": 7466.0}, {"date": "2024-04-16", "close": 16.5, "volume": 6500.0}, {"date": "2024-04-17", "close": 16.51, "volume": 2001.0}, {"date": "2024-04-18", "close": 16.505, "volume": 4057.0}, {"date": "2024-04-19", "close": 16.44, "volume": 3703.0}, {"date": "2024-04-22", "close": 16.935, "volume": 14904.0}, {"date": "2024-04-23", "close": 17.12, "volume": 17367.0}, {"date": "2024-04-24", "close": 17.39, "volume": 5292.0}, {"date": "2024-04-25", "close": 17.3, "volume": 7830.0}, {"date": "2024-04-26", "close": 17.31, "volume": 11358.0}, {"date": "2024-04-29", "close": 17.91, "volume": 18419.0}, {"date": "2024-04-30", "close": 17.04, "volume": 28723.0}, {"date": "2024-05-01", "close": 16.5899, "volume": 12828.0}, {"date": "2024-05-02", "close": 16.02, "volume": 6493.0}, {"date": "2024-05-03", "close": 15.5858, "volume": 12606.0}, {"date": "2024-05-06", "close": 15.18, "volume": 18831.0}, {"date": "2024-05-07", "close": 15.21, "volume": 4035.0}, {"date": "2024-05-08", "close": 15.59, "volume": 4037.0}, {"date": "2024-05-09", "close": 16.26, "volume": 6271.0}, {"date": "2024-05-10", "close": 16.0, "volume": 12590.0}, {"date": "2024-05-13", "close": 15.86, "volume": 7921.0}, {"date": "2024-05-14", "close": 15.37, "volume": 5122.0}, {"date": "2024-05-15", "close": 12.07, "volume": 107581.0}, {"date": "2024-05-16", "close": 11.3601, "volume": 24589.0}, {"date": "2024-05-17", "close": 11.96, "volume": 14756.0}, {"date": "2024-05-20", "close": 11.06, "volume": 23748.0}, {"date": "2024-05-21", "close": 11.64, "volume": 6175.0}, {"date": "2024-05-22", "close": 11.78, "volume": 8797.0}, {"date": "2024-05-23", "close": 11.9, "volume": 4122.0}, {"date": "2024-05-24", "close": 12.33, "volume": 2022.0}, {"date": "2024-05-28", "close": 11.68, "volume": 14935.0}, {"date": "2024-05-29", "close": 11.64, "volume": 5800.0}, {"date": "2024-05-30", "close": 11.89, "volume": 6290.0}, {"date": "2024-05-31", "close": 11.8601, "volume": 2944.0}, {"date": "2024-06-03", "close": 11.39, "volume": 22705.0}, {"date": "2024-06-04", "close": 11.0285, "volume": 6498.0}, {"date": "2024-06-05", "close": 11.33, "volume": 7431.0}, {"date": "2024-06-06", "close": 11.1, "volume": 7217.0}, {"date": "2024-06-07", "close": 11.085, "volume": 9540.0}, {"date": "2024-06-10", "close": 10.82, "volume": 4130.0}, {"date": "2024-06-11", "close": 10.72, "volume": 9096.0}, {"date": "2024-06-12", "close": 11.12, "volume": 8846.0}, {"date": "2024-06-13", "close": 11.017, "volume": 4790.0}, {"date": "2024-06-14", "close": 10.96, "volume": 4325.0}, {"date": "2024-06-17", "close": 12.88, "volume": 51219.0}, {"date": "2024-06-18", "close": 12.87, "volume": 38645.0}, {"date": "2024-06-20", "close": 13.55, "volume": 20462.0}, {"date": "2024-06-21", "close": 13.11, "volume": 16046.0}, {"date": "2024-06-24", "close": 13.42, "volume": 11650.0}, {"date": "2024-06-25", "close": 14.22, "volume": 15024.0}, {"date": "2024-06-26", "close": 13.84, "volume": 13454.0}, {"date": "2024-06-27", "close": 13.34, "volume": 9283.0}, {"date": "2024-06-28", "close": 13.65, "volume": 7618.0}, {"date": "2024-07-01", "close": 13.5, "volume": 7848.0}, {"date": "2024-07-02", "close": 13.18, "volume": 14269.0}, {"date": "2024-07-03", "close": 13.1, "volume": 6264.0}, {"date": "2024-07-05", "close": 13.2, "volume": 11296.0}, {"date": "2024-07-08", "close": 13.39, "volume": 21621.0}, {"date": "2024-07-09", "close": 13.24, "volume": 6603.0}, {"date": "2024-07-10", "close": 13.19, "volume": 7246.0}, {"date": "2024-07-11", "close": 13.35, "volume": 4417.0}, {"date": "2024-07-12", "close": 13.19, "volume": 4038.0}, {"date": "2024-07-15", "close": 13.43, "volume": 6976.0}, {"date": "2024-07-16", "close": 14.455, "volume": 14765.0}, {"date": "2024-07-17", "close": 14.74, "volume": 6174.0}, {"date": "2024-07-18", "close": 14.13, "volume": 5116.0}, {"date": "2024-07-19", "close": 14.4, "volume": 2947.0}, {"date": "2024-07-22", "close": 14.53, "volume": 10578.0}, {"date": "2024-07-23", "close": 15.02, "volume": 11526.0}, {"date": "2024-07-24", "close": 15.0799, "volume": 8614.0}, {"date": "2024-07-25", "close": 14.72, "volume": 9848.0}, {"date": "2024-07-26", "close": 14.81, "volume": 4229.0}, {"date": "2024-07-29", "close": 14.89, "volume": 7435.0}, {"date": "2024-07-30", "close": 14.98, "volume": 4157.0}, {"date": "2024-07-31", "close": 14.46, "volume": 10625.0}, {"date": "2024-08-01", "close": 14.35, "volume": 7561.0}, {"date": "2024-08-02", "close": 14.4739, "volume": 6457.0}, {"date": "2024-08-05", "close": 13.67, "volume": 10094.0}, {"date": "2024-08-06", "close": 14.09, "volume": 7405.0}, {"date": "2024-08-07", "close": 13.77, "volume": 3081.0}, {"date": "2024-08-08", "close": 13.1, "volume": 27416.0}, {"date": "2024-08-09", "close": 12.42, "volume": 20940.0}, {"date": "2024-08-12", "close": 11.5, "volume": 17882.0}, {"date": "2024-08-13", "close": 11.98, "volume": 7255.0}, {"date": "2024-08-14", "close": 11.74, "volume": 5284.0}, {"date": "2024-08-15", "close": 11.565, "volume": 6207.0}, {"date": "2024-08-16", "close": 11.265, "volume": 8688.0}, {"date": "2024-08-19", "close": 11.47, "volume": 17254.0}, {"date": "2024-08-20", "close": 11.45, "volume": 11253.0}, {"date": "2024-08-21", "close": 12.175, "volume": 15618.0}, {"date": "2024-08-22", "close": 12.77, "volume": 8973.0}, {"date": "2024-08-23", "close": 12.71, "volume": 5256.0}, {"date": "2024-08-26", "close": 12.6, "volume": 2858.0}, {"date": "2024-08-27", "close": 12.3501, "volume": 5159.0}, {"date": "2024-08-28", "close": 12.51, "volume": 4726.0}, {"date": "2024-08-29", "close": 12.52, "volume": 6489.0}, {"date": "2024-08-30", "close": 12.32, "volume": 2508.0}, {"date": "2024-09-03", "close": 11.83, "volume": 16195.0}, {"date": "2024-09-04", "close": 11.7, "volume": 4260.0}, {"date": "2024-09-05", "close": 11.56, "volume": 11263.0}, {"date": "2024-09-06", "close": 11.7433, "volume": 1727.0}, {"date": "2024-09-09", "close": 11.91, "volume": 1159.0}, {"date": "2024-09-10", "close": 11.96, "volume": 1795.0}, {"date": "2024-09-11", "close": 11.6, "volume": 1759.0}, {"date": "2024-09-12", "close": 11.5001, "volume": 2135.0}, {"date": "2024-09-13", "close": 11.66, "volume": 1418.0}, {"date": "2024-09-16", "close": 11.7, "volume": 3241.0}, {"date": "2024-09-17", "close": 11.747, "volume": 6283.0}, {"date": "2024-09-18", "close": 11.83, "volume": 940.0}, {"date": "2024-09-19", "close": 11.2601, "volume": 4614.0}, {"date": "2024-09-20", "close": 11.99, "volume": 4404.0}, {"date": "2024-09-23", "close": 11.65, "volume": 3225.0}, {"date": "2024-09-24", "close": 11.65, "volume": 3099.0}, {"date": "2024-09-25", "close": 12.13, "volume": 11264.0}, {"date": "2024-09-26", "close": 12.04, "volume": 9995.0}, {"date": "2024-09-27", "close": 12.0529, "volume": 5530.0}, {"date": "2024-09-30", "close": 11.71, "volume": 12759.0}, {"date": "2024-10-01", "close": 11.8, "volume": 2213.0}, {"date": "2024-10-02", "close": 12.6, "volume": 9910.0}, {"date": "2024-10-03", "close": 12.44, "volume": 3675.0}, {"date": "2024-10-04", "close": 12.3014, "volume": 17845.0}, {"date": "2024-10-07", "close": 12.05, "volume": 15558.0}, {"date": "2024-10-08", "close": 12.13, "volume": 2061.0}, {"date": "2024-10-09", "close": 12.4328, "volume": 1553.0}, {"date": "2024-10-10", "close": 12.1788, "volume": 1884.0}, {"date": "2024-10-11", "close": 12.9865, "volume": 2614.0}, {"date": "2024-10-14", "close": 12.49, "volume": 2289.0}, {"date": "2024-10-15", "close": 12.49, "volume": null}, {"date": "2024-10-16", "close": 12.28, "volume": 4283.0}, {"date": "2024-10-17", "close": 12.5346, "volume": 2655.0}, {"date": "2024-10-18", "close": 12.28, "volume": 729.0}, {"date": "2024-10-21", "close": 12.29, "volume": 7636.0}, {"date": "2024-10-22", "close": 12.5, "volume": 6396.0}, {"date": "2024-10-23", "close": 12.41, "volume": 1630.0}, {"date": "2024-10-24", "close": 12.27, "volume": 791.0}, {"date": "2024-10-25", "close": 12.17, "volume": 6533.0}, {"date": "2024-10-28", "close": 12.1, "volume": 2154.0}, {"date": "2024-10-29", "close": 11.81, "volume": 2400.0}, {"date": "2024-10-30", "close": 12.0544, "volume": 1067.0}, {"date": "2024-10-31", "close": 11.71, "volume": 1548.0}, {"date": "2024-11-01", "close": 11.96, "volume": 3514.0}, {"date": "2024-11-04", "close": 11.3396, "volume": 2234.0}, {"date": "2024-11-05", "close": 11.58, "volume": 1059.0}, {"date": "2024-11-06", "close": 11.8, "volume": 2024.0}, {"date": "2024-11-07", "close": 10.24, "volume": 19311.0}, {"date": "2024-11-08", "close": 9.95, "volume": 12801.0}, {"date": "2024-11-11", "close": 10.1, "volume": 8312.0}, {"date": "2024-11-12", "close": 10.37, "volume": 7817.0}, {"date": "2024-11-13", "close": 9.89, "volume": 2740.0}, {"date": "2024-11-14", "close": 9.73, "volume": 7760.0}, {"date": "2024-11-15", "close": 9.7498, "volume": 4978.0}, {"date": "2024-11-18", "close": 10.25, "volume": 10336.0}, {"date": "2024-11-19", "close": 10.2, "volume": 1368.0}, {"date": "2024-11-20", "close": 10.11, "volume": 5877.0}, {"date": "2024-11-21", "close": 10.39, "volume": 1353.0}, {"date": "2024-11-22", "close": 10.4186, "volume": 4821.0}, {"date": "2024-11-25", "close": 10.11, "volume": 8991.0}, {"date": "2024-11-26", "close": 10.61, "volume": 32695.0}, {"date": "2024-11-27", "close": 10.39, "volume": 1564.0}, {"date": "2024-11-29", "close": 11.5987, "volume": 4901.0}, {"date": "2024-12-02", "close": 11.44, "volume": 5769.0}, {"date": "2024-12-03", "close": 11.28, "volume": 5005.0}, {"date": "2024-12-04", "close": 11.2, "volume": 1488.0}, {"date": "2024-12-05", "close": 10.98, "volume": 1740.0}, {"date": "2024-12-06", "close": 11.25, "volume": 3506.0}, {"date": "2024-12-09", "close": 11.65, "volume": 10905.0}, {"date": "2024-12-10", "close": 12.01, "volume": 4315.0}, {"date": "2024-12-11", "close": 11.78, "volume": 1586.0}, {"date": "2024-12-12", "close": 11.44, "volume": 837.0}, {"date": "2024-12-13", "close": 11.5, "volume": 1005.0}, {"date": "2024-12-16", "close": 11.38, "volume": 1116.0}, {"date": "2024-12-17", "close": 11.3, "volume": 2182.0}, {"date": "2024-12-18", "close": 11.01, "volume": 1715.0}, {"date": "2024-12-19", "close": 11.0499, "volume": 4169.0}, {"date": "2024-12-20", "close": 11.07, "volume": 3494.0}, {"date": "2024-12-23", "close": 10.83, "volume": 3406.0}, {"date": "2024-12-24", "close": 10.83, "volume": null}, {"date": "2024-12-26", "close": 10.75, "volume": 1472.0}, {"date": "2024-12-27", "close": 10.5, "volume": 2064.0}, {"date": "2024-12-30", "close": 10.135, "volume": 5185.0}, {"date": "2024-12-31", "close": 10.2904, "volume": 2561.0}, {"date": "2025-01-02", "close": 10.32, "volume": 3356.0}, {"date": "2025-01-03", "close": 10.53, "volume": 67272.0}, {"date": "2025-01-06", "close": 10.8916, "volume": 29399.0}, {"date": "2025-01-07", "close": 10.72, "volume": 13410.0}, {"date": "2025-01-08", "close": 10.19, "volume": 10190.0}, {"date": "2025-01-10", "close": 9.98, "volume": 5893.0}, {"date": "2025-01-13", "close": 10.1, "volume": 5810.0}, {"date": "2025-01-14", "close": 10.15, "volume": 3613.0}, {"date": "2025-01-15", "close": 10.29, "volume": 1825.0}, {"date": "2025-01-16", "close": 10.2, "volume": 22231.0}, {"date": "2025-01-17", "close": 10.29, "volume": 3721.0}, {"date": "2025-01-21", "close": 10.1406, "volume": 11798.0}, {"date": "2025-01-22", "close": 10.36, "volume": 1011.0}, {"date": "2025-01-23", "close": 10.03, "volume": 3164.0}, {"date": "2025-01-24", "close": 10.32, "volume": 6471.0}, {"date": "2025-01-27", "close": 10.38, "volume": 1463.0}, {"date": "2025-01-28", "close": 10.0, "volume": 4492.0}, {"date": "2025-01-29", "close": 10.2, "volume": 3580.0}, {"date": "2025-01-30", "close": 10.38, "volume": 879.0}, {"date": "2025-01-31", "close": 10.2, "volume": 1158.0}, {"date": "2025-02-03", "close": 10.0, "volume": 858.0}, {"date": "2025-02-04", "close": 10.02, "volume": 2185.0}, {"date": "2025-02-05", "close": 10.47, "volume": 7211.0}, {"date": "2025-02-06", "close": 10.8, "volume": 4769.0}, {"date": "2025-02-07", "close": 10.5492, "volume": 4690.0}, {"date": "2025-02-10", "close": 10.4518, "volume": 1715.0}, {"date": "2025-02-11", "close": 10.35, "volume": 2111.0}, {"date": "2025-02-12", "close": 10.01, "volume": 3097.0}, {"date": "2025-02-13", "close": 10.54, "volume": 1293.0}, {"date": "2025-02-14", "close": 10.21, "volume": 1874.0}, {"date": "2025-02-18", "close": 10.475, "volume": 21394.0}, {"date": "2025-02-19", "close": 10.5, "volume": 3750.0}, {"date": "2025-02-20", "close": 10.725, "volume": 28191.0}, {"date": "2025-02-21", "close": 10.501, "volume": 2303.0}, {"date": "2025-02-24", "close": 10.49, "volume": 5368.0}, {"date": "2025-02-25", "close": 10.0, "volume": 4372.0}, {"date": "2025-02-26", "close": 10.51, "volume": 6447.0}, {"date": "2025-02-27", "close": 10.1001, "volume": 1476.0}, {"date": "2025-02-28", "close": 10.07, "volume": 2130.0}, {"date": "2025-03-03", "close": 10.25, "volume": 1736.0}, {"date": "2025-03-04", "close": 10.0, "volume": 6133.0}, {"date": "2025-03-05", "close": 10.0, "volume": 1484.0}, {"date": "2025-03-06", "close": 10.04, "volume": 3730.0}, {"date": "2025-03-07", "close": 9.81, "volume": 1779.0}, {"date": "2025-03-10", "close": 9.85, "volume": 2490.0}, {"date": "2025-03-11", "close": 9.66, "volume": 10814.0}, {"date": "2025-03-12", "close": 9.5, "volume": 27454.0}, {"date": "2025-03-13", "close": 9.58, "volume": 1624.0}, {"date": "2025-03-14", "close": 10.06, "volume": 8361.0}, {"date": "2025-03-17", "close": 9.9, "volume": 3471.0}, {"date": "2025-03-18", "close": 9.7, "volume": 2654.0}, {"date": "2025-03-19", "close": 9.9, "volume": 9300.0}, {"date": "2025-03-20", "close": 9.9, "volume": null}, {"date": "2025-03-21", "close": 9.94, "volume": 1882.0}, {"date": "2025-03-24", "close": 10.0452, "volume": 531.0}, {"date": "2025-03-25", "close": 10.0452, "volume": null}, {"date": "2025-03-26", "close": 9.7001, "volume": 1108.0}, {"date": "2025-03-27", "close": 9.98, "volume": 774.0}, {"date": "2025-03-28", "close": 10.0, "volume": 2419.0}, {"date": "2025-03-31", "close": 9.5, "volume": 13252.0}, {"date": "2025-04-01", "close": 9.19, "volume": 3541.0}, {"date": "2025-04-02", "close": 9.27, "volume": 4298.0}, {"date": "2025-04-03", "close": 9.2, "volume": 9452.0}, {"date": "2025-04-04", "close": 9.0, "volume": 5612.0}, {"date": "2025-04-07", "close": 8.31, "volume": 14983.0}, {"date": "2025-04-08", "close": 8.6, "volume": 6156.0}, {"date": "2025-04-09", "close": 7.9999, "volume": 12151.0}, {"date": "2025-04-10", "close": 7.825, "volume": 77653.0}, {"date": "2025-04-11", "close": 7.96, "volume": 13335.0}, {"date": "2025-04-14", "close": 8.0, "volume": 38918.0}, {"date": "2025-04-15", "close": 7.95, "volume": 6688.0}, {"date": "2025-04-16", "close": 7.76, "volume": 1243.0}, {"date": "2025-04-17", "close": 7.6695, "volume": 1382.0}, {"date": "2025-04-21", "close": 7.9485, "volume": 1113.0}, {"date": "2025-04-22", "close": 7.5601, "volume": 3688.0}, {"date": "2025-04-23", "close": 8.195, "volume": 18034.0}, {"date": "2025-04-24", "close": 7.7399, "volume": 1799.0}, {"date": "2025-04-25", "close": 8.45, "volume": 1995.0}, {"date": "2025-04-28", "close": 8.25, "volume": 959.0}, {"date": "2025-04-29", "close": 9.25, "volume": 5149.0}, {"date": "2025-04-30", "close": 9.4, "volume": 2300.0}, {"date": "2025-05-01", "close": 8.53, "volume": 1295.0}, {"date": "2025-05-02", "close": 8.75, "volume": 3505.0}, {"date": "2025-05-05", "close": 9.1882, "volume": 1607.0}, {"date": "2025-05-06", "close": 9.1882, "volume": null}, {"date": "2025-05-07", "close": 9.65, "volume": 522520.0}, {"date": "2025-05-08", "close": 8.5788, "volume": 76281.0}, {"date": "2025-05-09", "close": 8.65, "volume": 20394.0}, {"date": "2025-05-12", "close": 8.6919, "volume": 4838.0}, {"date": "2025-05-13", "close": 9.0, "volume": 3326.0}, {"date": "2025-05-14", "close": 8.75, "volume": 13489.0}, {"date": "2025-05-15", "close": 8.6, "volume": 3864.0}, {"date": "2025-05-16", "close": 8.76, "volume": 9423.0}, {"date": "2025-05-19", "close": 8.725, "volume": 8258.0}, {"date": "2025-05-20", "close": 9.0435, "volume": 3965.0}, {"date": "2025-05-21", "close": 9.3955, "volume": 6702.0}, {"date": "2025-05-22", "close": 9.1899, "volume": 5265.0}, {"date": "2025-05-23", "close": 9.03, "volume": 3955.0}, {"date": "2025-05-27", "close": 8.945, "volume": 8156.0}, {"date": "2025-05-28", "close": 8.8608, "volume": 6154.0}, {"date": "2025-05-29", "close": 9.2, "volume": 5280.0}, {"date": "2025-05-30", "close": 9.07, "volume": 4711.0}, {"date": "2025-06-02", "close": 9.2, "volume": 6524.0}, {"date": "2025-06-03", "close": 9.12, "volume": 5708.0}, {"date": "2025-06-04", "close": 9.07, "volume": 5461.0}, {"date": "2025-06-05", "close": 8.9156, "volume": 6333.0}, {"date": "2025-06-06", "close": 8.9333, "volume": 11245.0}, {"date": "2025-06-09", "close": 9.1726, "volume": 4814.0}, {"date": "2025-06-10", "close": 9.2089, "volume": 9489.0}, {"date": "2025-06-11", "close": 9.08, "volume": 6626.0}, {"date": "2025-06-12", "close": 9.16, "volume": 63138.0}, {"date": "2025-06-13", "close": 9.15, "volume": 2679.0}, {"date": "2025-06-16", "close": 8.64, "volume": 44539.0}, {"date": "2025-06-17", "close": 8.66, "volume": 8585.0}, {"date": "2025-06-18", "close": 8.22, "volume": 11201.0}, {"date": "2025-06-20", "close": 8.2764, "volume": 10723.0}, {"date": "2025-06-23", "close": 8.371, "volume": 155925.0}, {"date": "2025-06-24", "close": 8.82, "volume": 170326.0}, {"date": "2025-06-25", "close": 8.76, "volume": 6504.0}, {"date": "2025-06-26", "close": 8.5663, "volume": 10412.0}, {"date": "2025-06-27", "close": 8.54, "volume": 9519.0}, {"date": "2025-06-30", "close": 8.93, "volume": 39743.0}, {"date": "2025-07-01", "close": 9.18, "volume": 128534.0}, {"date": "2025-07-02", "close": 9.49, "volume": 6180.0}, {"date": "2025-07-03", "close": 8.79, "volume": 51483.0}, {"date": "2025-07-07", "close": 8.74, "volume": 7414.0}, {"date": "2025-07-08", "close": 9.01, "volume": 5351.0}, {"date": "2025-07-09", "close": 9.0094, "volume": 1563.0}, {"date": "2025-07-10", "close": 9.0578, "volume": 278.0}, {"date": "2025-07-11", "close": 9.0, "volume": 3861.0}, {"date": "2025-07-14", "close": 8.85, "volume": 1893.0}, {"date": "2025-07-15", "close": 8.79, "volume": 3873.0}, {"date": "2025-07-16", "close": 8.9534, "volume": 2790.0}, {"date": "2025-07-17", "close": 8.66, "volume": 14337.0}, {"date": "2025-07-18", "close": 8.7, "volume": 3069.0}, {"date": "2025-07-21", "close": 8.706, "volume": 9237.0}, {"date": "2025-07-22", "close": 8.52, "volume": 26873.0}, {"date": "2025-07-23", "close": 8.71, "volume": 9314.0}, {"date": "2025-07-24", "close": 8.59, "volume": 511.0}, {"date": "2025-07-25", "close": 8.51, "volume": 10467.0}, {"date": "2025-07-28", "close": 8.59, "volume": 5194.0}, {"date": "2025-07-29", "close": 8.46, "volume": 5195.0}, {"date": "2025-07-30", "close": 8.155, "volume": 35472.0}, {"date": "2025-07-31", "close": 8.17, "volume": 1606.0}, {"date": "2025-08-01", "close": 8.1952, "volume": 2512.0}, {"date": "2025-08-04", "close": 8.06, "volume": 1623.0}, {"date": "2025-08-05", "close": 7.96, "volume": 1678.0}, {"date": "2025-08-06", "close": 7.8745, "volume": 5922.0}, {"date": "2025-08-07", "close": 8.1255, "volume": 14173.0}, {"date": "2025-08-08", "close": 8.42, "volume": 10476.0}, {"date": "2025-08-11", "close": 8.5, "volume": 4518.0}, {"date": "2025-08-12", "close": 8.73, "volume": 9022.0}, {"date": "2025-08-13", "close": 8.72, "volume": 1448.0}, {"date": "2025-08-14", "close": 8.7499, "volume": 5000.0}, {"date": "2025-08-15", "close": 8.7, "volume": 3295.0}, {"date": "2025-08-18", "close": 8.735, "volume": 7681.0}, {"date": "2025-08-19", "close": 8.6516, "volume": 1164.0}, {"date": "2025-08-20", "close": 8.6512, "volume": 3635.0}, {"date": "2025-08-21", "close": 8.7079, "volume": 2998.0}, {"date": "2025-08-22", "close": 8.8604, "volume": 3526.0}, {"date": "2025-08-25", "close": 8.55, "volume": 5127.0}, {"date": "2025-08-26", "close": 8.9, "volume": 9805.0}, {"date": "2025-08-27", "close": 9.01, "volume": 8487.0}, {"date": "2025-08-28", "close": 9.4974, "volume": 4802.0}, {"date": "2025-08-29", "close": 9.4, "volume": 412.0}, {"date": "2025-09-02", "close": 9.06, "volume": 2549.0}, {"date": "2025-09-03", "close": 9.3441, "volume": 287.0}, {"date": "2025-09-04", "close": 9.18, "volume": 5102.0}, {"date": "2025-09-05", "close": 9.3, "volume": 9328.0}, {"date": "2025-09-08", "close": 9.3554, "volume": 5902.0}, {"date": "2025-09-09", "close": 9.3, "volume": 14190.0}, {"date": "2025-09-10", "close": 9.2912, "volume": 3815.0}, {"date": "2025-09-11", "close": 9.4, "volume": 4142.0}, {"date": "2025-09-12", "close": 9.6, "volume": 12806.0}, {"date": "2025-09-15", "close": 9.6, "volume": 476.0}, {"date": "2025-09-16", "close": 9.67, "volume": 4194.0}, {"date": "2025-09-17", "close": 9.305, "volume": 6196.0}, {"date": "2025-09-18", "close": 9.25, "volume": 6387.0}, {"date": "2025-09-19", "close": 9.88, "volume": 5934.0}, {"date": "2025-09-22", "close": 9.608, "volume": 5550.0}, {"date": "2025-09-23", "close": 9.489, "volume": 4706.0}, {"date": "2025-09-24", "close": 9.2, "volume": 1983.0}, {"date": "2025-09-25", "close": 9.2, "volume": null}, {"date": "2025-09-26", "close": 9.25, "volume": 975.0}, {"date": "2025-09-29", "close": 9.03, "volume": 3738.0}, {"date": "2025-09-30", "close": 9.03, "volume": null}, {"date": "2025-10-01", "close": 9.2, "volume": 1517.0}, {"date": "2025-10-02", "close": 9.07, "volume": 614.0}, {"date": "2025-10-03", "close": 9.0, "volume": 3801.0}, {"date": "2025-10-06", "close": 9.0265, "volume": 707.0}, {"date": "2025-10-07", "close": 8.95, "volume": 1144.0}, {"date": "2025-10-08", "close": 9.31, "volume": 3884.0}, {"date": "2025-10-09", "close": 9.3, "volume": 3805.0}, {"date": "2025-10-10", "close": 9.295, "volume": 1077.0}, {"date": "2025-10-13", "close": 9.685, "volume": 11344.0}, {"date": "2025-10-14", "close": 9.89, "volume": 2452.0}, {"date": "2025-10-15", "close": 9.905, "volume": 13121.0}, {"date": "2025-10-16", "close": 9.41, "volume": 2023.0}, {"date": "2025-10-17", "close": 9.6, "volume": 325.0}, {"date": "2025-10-20", "close": 9.7744, "volume": 969.0}, {"date": "2025-10-21", "close": 9.7501, "volume": 4705.0}, {"date": "2025-10-22", "close": 9.625, "volume": 1407.0}, {"date": "2025-10-23", "close": 9.8791, "volume": 402.0}, {"date": "2025-10-24", "close": 9.7064, "volume": 937.0}, {"date": "2025-10-27", "close": 9.9438, "volume": 387.0}, {"date": "2025-10-28", "close": 9.63, "volume": 443.0}, {"date": "2025-10-29", "close": 9.59, "volume": 2253.0}, {"date": "2025-10-30", "close": 9.31, "volume": 866.0}, {"date": "2025-10-31", "close": 9.31, "volume": null}, {"date": "2025-11-03", "close": 9.3665, "volume": 722.0}, {"date": "2025-11-04", "close": 9.6785, "volume": 512.0}, {"date": "2025-11-05", "close": 9.6785, "volume": null}, {"date": "2025-11-06", "close": 9.6785, "volume": null}, {"date": "2025-11-07", "close": 9.6785, "volume": null}, {"date": "2025-11-10", "close": 9.3639, "volume": 1156.0}, {"date": "2025-11-11", "close": 9.03, "volume": 5134.0}, {"date": "2025-11-12", "close": 9.22, "volume": 281.0}, {"date": "2025-11-13", "close": 7.27, "volume": 216712.0}, {"date": "2025-11-14", "close": 7.335, "volume": 7868.0}, {"date": "2025-11-17", "close": 7.04, "volume": 6216.0}, {"date": "2025-11-18", "close": 7.0001, "volume": 5178.0}, {"date": "2025-11-19", "close": 6.9501, "volume": 2269.0}, {"date": "2025-11-20", "close": 6.81, "volume": 8798.0}, {"date": "2025-11-21", "close": 6.9518, "volume": 3747.0}, {"date": "2025-11-24", "close": 7.1669, "volume": 6853.0}, {"date": "2025-11-25", "close": 6.95, "volume": 2118.0}, {"date": "2025-11-26", "close": 6.81, "volume": 4101.0}, {"date": "2025-11-28", "close": 6.86, "volume": 1295.0}, {"date": "2025-12-01", "close": 6.8, "volume": 11279.0}, {"date": "2025-12-02", "close": 6.87, "volume": 2407.0}, {"date": "2025-12-03", "close": 6.92, "volume": 4522.0}, {"date": "2025-12-04", "close": 7.0514, "volume": 4295.0}, {"date": "2025-12-05", "close": 6.9427, "volume": 502.0}, {"date": "2025-12-08", "close": 7.25, "volume": 1511.0}, {"date": "2025-12-09", "close": 7.165, "volume": 1582.0}, {"date": "2025-12-10", "close": 7.3, "volume": 2014.0}, {"date": "2025-12-11", "close": 7.4042, "volume": 792.0}, {"date": "2025-12-12", "close": 7.35, "volume": 1602.0}, {"date": "2025-12-15", "close": 7.0, "volume": 9363.0}, {"date": "2025-12-16", "close": 7.175, "volume": 4637.0}, {"date": "2025-12-17", "close": 6.98, "volume": 10468.0}, {"date": "2025-12-18", "close": 7.09, "volume": 11142.0}, {"date": "2025-12-19", "close": 7.1, "volume": 5233.0}, {"date": "2025-12-22", "close": 7.145, "volume": 8817.0}, {"date": "2025-12-23", "close": 7.449, "volume": 19450.0}, {"date": "2025-12-24", "close": 7.3537, "volume": 325.0}, {"date": "2025-12-26", "close": 7.39, "volume": 33965.0}, {"date": "2025-12-29", "close": 7.33, "volume": 8735.0}, {"date": "2025-12-30", "close": 7.33, "volume": 5418.0}, {"date": "2025-12-31", "close": 7.425, "volume": 5258.0}, {"date": "2026-01-02", "close": 7.43, "volume": 4396.0}, {"date": "2026-01-05", "close": 7.352, "volume": 2753.0}, {"date": "2026-01-06", "close": 7.464, "volume": 4179.0}, {"date": "2026-01-07", "close": 7.79, "volume": 12528.0}, {"date": "2026-01-08", "close": 7.76, "volume": 4115.0}, {"date": "2026-01-09", "close": 7.7362, "volume": 9302.0}, {"date": "2026-01-12", "close": 7.62, "volume": 1123.0}, {"date": "2026-01-13", "close": 7.905, "volume": 1719.0}, {"date": "2026-01-14", "close": 8.08, "volume": 737.0}, {"date": "2026-01-15", "close": 8.3814, "volume": 15899.0}, {"date": "2026-01-16", "close": 8.4, "volume": 2899.0}, {"date": "2026-01-20", "close": 8.38, "volume": 780.0}, {"date": "2026-01-21", "close": 8.35, "volume": 1256.0}, {"date": "2026-01-22", "close": 8.76, "volume": 838.0}, {"date": "2026-01-23", "close": 8.76, "volume": null}, {"date": "2026-01-26", "close": 8.5, "volume": 3330.0}, {"date": "2026-01-27", "close": 8.9787, "volume": 27450.0}, {"date": "2026-01-28", "close": 8.8336, "volume": 8484.0}, {"date": "2026-01-29", "close": 8.9238, "volume": 2477.0}, {"date": "2026-01-30", "close": 8.87, "volume": 1774.0}, {"date": "2026-02-02", "close": 9.6104, "volume": 14975.0}, {"date": "2026-02-03", "close": 9.4, "volume": 809.0}, {"date": "2026-02-04", "close": 9.0001, "volume": 3051.0}, {"date": "2026-02-05", "close": 8.99, "volume": 3025.0}, {"date": "2026-02-06", "close": 8.7, "volume": 7448.0}, {"date": "2026-02-09", "close": 9.01, "volume": 4807.0}, {"date": "2026-02-10", "close": 9.0447, "volume": 8266.0}, {"date": "2026-02-11", "close": 9.385, "volume": 11837.0}, {"date": "2026-02-12", "close": 9.395, "volume": 1263.0}, {"date": "2026-02-13", "close": 9.395, "volume": null}, {"date": "2026-02-17", "close": 9.7026, "volume": 2140.0}, {"date": "2026-02-18", "close": 9.57, "volume": 5756.0}, {"date": "2026-02-19", "close": 9.55, "volume": 4293.0}, {"date": "2026-02-20", "close": 9.41, "volume": 1019.0}, {"date": "2026-02-23", "close": 8.75, "volume": 12772.0}, {"date": "2026-02-24", "close": 9.02, "volume": 3652.0}, {"date": "2026-02-25", "close": 9.15, "volume": 6290.0}, {"date": "2026-02-26", "close": 9.05, "volume": 4978.0}, {"date": "2026-02-27", "close": 9.48, "volume": 1184.0}, {"date": "2026-03-02", "close": 9.5001, "volume": 1821.0}, {"date": "2026-03-03", "close": 9.0001, "volume": 516.0}, {"date": "2026-03-04", "close": 9.4052, "volume": 5939.0}, {"date": "2026-03-05", "close": 9.4052, "volume": null}, {"date": "2026-03-06", "close": 9.1981, "volume": 274.0}, {"date": "2026-03-09", "close": 9.24, "volume": 201.0}, {"date": "2026-03-10", "close": 9.4, "volume": 6076.0}, {"date": "2026-03-11", "close": 9.4, "volume": null}, {"date": "2026-03-12", "close": 9.51, "volume": 7870.0}, {"date": "2026-03-13", "close": 9.2, "volume": 2198.0}, {"date": "2026-03-16", "close": 9.6356, "volume": 2273.0}, {"date": "2026-03-17", "close": 9.58, "volume": 2307.0}, {"date": "2026-03-18", "close": 9.65, "volume": 2853.0}, {"date": "2026-03-19", "close": 9.84, "volume": 5146.0}, {"date": "2026-03-20", "close": 9.9, "volume": 3852.0}, {"date": "2026-03-23", "close": 10.08, "volume": 9369.0}, {"date": "2026-03-24", "close": 10.33, "volume": 7175.0}, {"date": "2026-03-25", "close": 10.0018, "volume": 3767.0}, {"date": "2026-03-26", "close": 9.87, "volume": 15982.0}, {"date": "2026-03-27", "close": 11.83, "volume": 118875.0}, {"date": "2026-03-30", "close": 11.85, "volume": 62894.0}, {"date": "2026-03-31", "close": 12.19, "volume": 20222.0}, {"date": "2026-04-01", "close": 12.755, "volume": 74473.0}, {"date": "2026-04-02", "close": 12.92, "volume": 13243.0}, {"date": "2026-04-06", "close": 13.15, "volume": 46978.0}, {"date": "2026-04-07", "close": 13.1, "volume": 12652.0}, {"date": "2026-04-08", "close": 13.46, "volume": 42221.0}, {"date": "2026-04-09", "close": 14.25, "volume": 70251.0}, {"date": "2026-04-10", "close": 13.78, "volume": 37314.0}, {"date": "2026-04-13", "close": 14.4, "volume": 36668.0}, {"date": "2026-04-14", "close": 14.13, "volume": 38843.0}, {"date": "2026-04-15", "close": 14.48, "volume": 34731.0}, {"date": "2026-04-16", "close": 14.36, "volume": 28883.0}, {"date": "2026-04-17", "close": 14.47, "volume": 19676.0}, {"date": "2026-04-20", "close": 14.29, "volume": 31020.0}, {"date": "2026-04-21", "close": 14.535, "volume": 30220.0}, {"date": "2026-04-22", "close": 14.5, "volume": 17644.0}, {"date": "2026-04-23", "close": 15.38, "volume": 39594.0}, {"date": "2026-04-24", "close": 14.25, "volume": 19179.0}, {"date": "2026-04-27", "close": 14.25, "volume": 11431.0}, {"date": "2026-04-28", "close": 13.75, "volume": 9141.0}, {"date": "2026-04-29", "close": 13.07, "volume": 42545.0}, {"date": "2026-04-30", "close": 13.64, "volume": 11887.0}, {"date": "2026-05-01", "close": 13.18, "volume": 12682.0}, {"date": "2026-05-04", "close": 14.43, "volume": 18356.0}, {"date": "2026-05-05", "close": 13.81, "volume": 27265.0}, {"date": "2026-05-06", "close": 13.2, "volume": 14850.0}, {"date": "2026-05-07", "close": 12.52, "volume": 10440.0}, {"date": "2026-05-08", "close": 12.86, "volume": 7772.0}, {"date": "2026-05-11", "close": 13.74, "volume": 28291.0}, {"date": "2026-05-12", "close": 13.51, "volume": 7105.0}, {"date": "2026-05-13", "close": 13.96, "volume": 16838.0}, {"date": "2026-05-14", "close": 12.11, "volume": 33710.0}, {"date": "2026-05-15", "close": 12.41, "volume": 38224.0}, {"date": "2026-05-18", "close": 12.39, "volume": 12745.0}, {"date": "2026-05-19", "close": 12.25, "volume": 1338.0}, {"date": "2026-05-20", "close": 12.31, "volume": 2608.0}, {"date": "2026-05-21", "close": 12.23, "volume": 1593.0}, {"date": "2026-05-22", "close": 12.23, "volume": 7973.0}, {"date": "2026-05-26", "close": 12.92, "volume": 20110.0}, {"date": "2026-05-27", "close": 13.92, "volume": 32968.0}, {"date": "2026-05-28", "close": 16.36, "volume": 113436.0}, {"date": "2026-05-29", "close": 14.93, "volume": 114422.0}, {"date": "2026-06-01", "close": 17.66, "volume": 91100.0}, {"date": "2026-06-02", "close": 17.38, "volume": 61716.0}, {"date": "2026-06-03", "close": 16.55, "volume": 26037.0}, {"date": "2026-06-04", "close": 16.68, "volume": 12516.0}, {"date": "2026-06-05", "close": 15.83, "volume": 21426.0}, {"date": "2026-06-08", "close": 16.3, "volume": 46052.0}, {"date": "2026-06-09", "close": 16.97, "volume": 29310.0}, {"date": "2026-06-10", "close": 17.02, "volume": 18804.0}, {"date": "2026-06-11", "close": 16.6, "volume": 24264.0}, {"date": "2026-06-12", "close": 16.46, "volume": 12087.0}, {"date": "2026-06-15", "close": 16.2341, "volume": 9041.0}, {"date": "2026-06-16", "close": 16.06, "volume": 4708.0}, {"date": "2026-06-17", "close": 15.5, "volume": 28367.0}, {"date": "2026-06-18", "close": 17.49, "volume": 44270.0}, {"date": "2026-06-22", "close": 17.58, "volume": 14495.0}, {"date": "2026-06-23", "close": 16.8, "volume": 9732.0}, {"date": "2026-06-24", "close": 16.14, "volume": 29911.0}, {"date": "2026-06-25", "close": 16.67, "volume": 17190.0}, {"date": "2026-06-26", "close": 16.42, "volume": 23927.0}, {"date": "2026-06-29", "close": 16.25, "volume": 13062.0}, {"date": "2026-06-30", "close": 15.82, "volume": 16334.0}, {"date": "2026-07-01", "close": 15.96, "volume": 9909.0}, {"date": "2026-07-02", "close": 14.55, "volume": 28361.0}, {"date": "2026-07-06", "close": 14.53, "volume": 11337.0}, {"date": "2026-07-07", "close": 13.56, "volume": 8363.0}, {"date": "2026-07-08", "close": 14.365, "volume": 14763.0}, {"date": "2026-07-09", "close": 14.52, "volume": 8515.0}, {"date": "2026-07-10", "close": 13.88, "volume": 20543.0}, {"date": "2026-07-13", "close": 13.65, "volume": 107774.0}, {"date": "2026-07-14", "close": 14.08, "volume": 92619.0}, {"date": "2026-07-15", "close": 14.05, "volume": 42296.0}, {"date": "2026-07-16", "close": 14.27, "volume": 27738.0}, {"date": "2026-07-17", "close": 13.87, "volume": 33928.0}, {"date": "2026-07-20", "close": 13.495, "volume": 8744.0}, {"date": "2026-07-21", "close": 13.9, "volume": 39198.0}, {"date": "2026-07-22", "close": 14.14, "volume": 11389.0}, {"date": "2026-07-23", "close": 14.335, "volume": 6295.0}, {"date": "2026-07-24", "close": 14.25, "volume": 5426.0}, {"date": "2026-07-27", "close": 15.03, "volume": 23179.0}, {"date": "2026-07-28", "close": 14.455, "volume": 10970.0}, {"date": "2026-07-29", "close": 14.33, "volume": 17766.0}, {"date": "2026-07-30", "close": 13.5, "volume": 23430.0}, {"date": "2026-07-31", "close": 13.54, "volume": 5870.0}, {"date": "2026-08-03", "close": 14.09, "volume": 23048.0}, {"date": "2026-08-04", "close": 14.69, "volume": 19871.0}, {"date": "2026-08-05", "close": 14.1, "volume": 6132.0}, {"date": "2026-08-06", "close": 14.32, "volume": 19067.0}, {"date": "2026-08-07", "close": 15.425, "volume": 35834.0}, {"date": "2026-08-10", "close": 14.64, "volume": 11380.0}, {"date": "2026-08-11", "close": 14.88, "volume": 8243.0}, {"date": "2026-08-12", "close": 15.21, "volume": 7181.0}, {"date": "2026-08-13", "close": 12.75, "volume": 48842.0}, {"date": "2026-08-14", "close": 12.11, "volume": 24938.0}, {"date": "2026-08-17", "close": 12.36, "volume": 22963.0}, {"date": "2026-08-18", "close": 12.2, "volume": 1159.0}, {"date": "2026-08-19", "close": 12.05, "volume": 3129.0}, {"date": "2026-08-20", "close": 11.7099, "volume": 11781.0}, {"date": "2026-08-21", "close": 12.06, "volume": 23108.0}, {"date": "2026-08-24", "close": 11.65, "volume": 5338.0}, {"date": "2026-08-25", "close": 12.19, "volume": 11101.0}, {"date": "2026-08-26", "close": 11.78, "volume": 7672.0}, {"date": "2026-08-27", "close": 12.31, "volume": 2758.0}, {"date": "2026-08-28", "close": 11.84, "volume": 54015.0}, {"date": "2026-08-31", "close": 11.59, "volume": 10587.0}, {"date": "2026-09-01", "close": 11.55, "volume": 10107.0}, {"date": "2026-09-02", "close": 11.51, "volume": 12773.0}, {"date": "2026-09-03", "close": 11.335, "volume": 18562.0}, {"date": "2026-09-04", "close": 11.71, "volume": 9946.0}, {"date": "2026-09-08", "close": 11.715, "volume": 5731.0}, {"date": "2026-09-09", "close": 11.53, "volume": 6835.0}], "refreshing": true}