{"ticker": "NYC", "overview": {"cik": "1595527", "ticker": "NYC", "name": "American Strategic Investment Co.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002447", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001628280-26-058569", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056586", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001628280-26-056274", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-055929", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090004", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086661", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-083656", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-083143", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002019", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002018", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002017", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-09", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002016", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001979", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-001977", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001910", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001870", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001824", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070118", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062629", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001628280-26-035536", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-061824", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001628280-26-035305", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001104659-26-057980", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-04", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-001268", "price_sensitive": false}]}, "description": "American Strategic Investment Co. trades as NYC on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 198 insider filings for the company, from June 2019 to August 2026. Across those, 6 insiders disclosed 131 open-market purchases totalling $11.82M against 2 sales totalling $47.01K. The most recent filing on record is dated 27 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 131, "buy_sum": 11816524.198, "sell_n": 2, "sell_sum": 47014.831999999995, "net": 11769509.366, "insiders": 6, "first_date": "2019-06-21", "last_date": "2026-08-27"}, "metrics": {"ticker": "NYC", "has_prices": true, "as_of": "2026-10-08", "last": 5.66, "prev_close": 6.17, "change": -0.5099999999999998, "change_pct": -0.08265802269043757, "session_volume": 10299.0, "vwap_5": 6.197006729727478, "vwap_20": 6.048716882224442, "vwap_60": 7.8040854684195144, "vwap_250": 8.204096531115878, "high_52w": 11.38, "low_52w": 5.66, "avg_volume_20": 15861.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950142-26-002448", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 67450.0, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders now buying NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1920248/000095014226002448/0000950142-26-002448-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97490}, {"id": "13DG-0000950142-26-002447", "src": "13DG", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "American Strategic Investment Co.", "who_key": "American Strategic Investment Co.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "American Strategic Investment Co. moves to a 62.1% activist stake in NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/0000950142-26-002447-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97490}, {"id": "0000950142-26-002018", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner files routine paperwork on NYC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226002018/0000950142-26-002018-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170930}, {"id": "0000950142-26-002019", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Edward M. Weil Jr.", "who_key": "Weil Edward M Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NYC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226002019/0000950142-26-002019-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170930}, {"id": "13DG-0001104659-26-083656", "src": "13DG", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "American Strategic Investment Co.", "who_key": "American Strategic Investment Co.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "American Strategic Investment Co. takes a 9.49% passive stake in NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/0001104659-26-083656-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-07", "mins": 170930}, {"id": "13DG-0000950142-26-002016", "src": "13DG", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "American Strategic Investment Co.", "who_key": "American Strategic Investment Co.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "American Strategic Investment Co. moves to a 56.7% activist stake in NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/0000950142-26-002016-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-07", "mins": 170930}, {"id": "0000950142-26-001979", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 76240.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner buys $76K more of NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226001979/0000950142-26-001979-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181010}, {"id": "0000950142-26-002017", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 76240.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner buys $76K more of NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226002017/0000950142-26-002017-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0000950142-26-001977", "src": "13DG", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "American Strategic Investment Co.", "who_key": "American Strategic Investment Co.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "American Strategic Investment Co. moves to a 71.7% activist stake in NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/0000950142-26-001977-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 181010}, {"id": "0000950142-26-001910", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 54740.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Major holder piles $55K into NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226001910/0000950142-26-001910-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182450}, {"id": "0000950142-26-001870", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28335.0, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whale tops up: $28K of NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226001870/0000950142-26-001870-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189650}, {"id": "0000950142-26-001824", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12434.999999999998, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Major holder piles $12K into NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226001824/0000950142-26-001824-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202610}, {"id": "13DG-0000950142-26-001268", "src": "13DG", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "American Strategic Investment Co.", "who_key": "American Strategic Investment Co.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "American Strategic Investment Co. moves to a 67.7% activist stake in NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/0000950142-26-001268-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263090}, {"id": "0000950142-26-001267", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 1910166.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner files routine paperwork on NYC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226001267/0000950142-26-001267-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277490}, {"id": "0000950142-26-000287", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 19269.12, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NYC's biggest backer adds $19K", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000287/0000950142-26-000287-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398450}, {"id": "0000950142-26-000270", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 55594.240000000005, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Major holder piles $56K into NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000270/0000950142-26-000270-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399890}, {"id": "0000950142-26-000226", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 57725.850000000006, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whale tops up: $58K of NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000226/0000950142-26-000226-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408530}, {"id": "0000950142-26-000183", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 48605.04, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whale tops up: $49K of NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000183/0000950142-26-000183-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418610}, {"id": "0000950142-26-000123", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 37487.04, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Major holder piles $37K into NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000123/0000950142-26-000123-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424370}, {"id": "0000950142-26-000084", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 38726.92, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Major holder piles $39K into NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000084/0000950142-26-000084-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 433010}, {"id": "0000950142-25-003270", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 36479.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whale tops up: $36K of NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225003270/0000950142-25-003270-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444530}, {"id": "0000950142-25-003256", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 24613.7, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Major holder piles $25K into NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225003256/0000950142-25-003256-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458930}, {"id": "0000950142-25-003199", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 33540.7, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner buys $34K more of NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225003199/0000950142-25-003199-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463250}, {"id": "0000950142-25-003159", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25930.800000000003, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Big holder adds $26K of NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225003159/0000950142-25-003159-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471890}, {"id": "0000950142-25-003132", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25565.61, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whale tops up: $26K of NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225003132/0000950142-25-003132-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479090}, {"id": "0000950142-25-003100", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16798.71, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Major holder piles $17K into NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225003100/0000950142-25-003100-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483410}, {"id": "0000950142-25-003068", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15511.89, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Major holder piles $16K into NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225003068/0000950142-25-003068-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494930}, {"id": "0000950142-25-002527", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 55815.479999999996, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Big holder adds $56K of NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225002527/0000950142-25-002527-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581330}, {"id": "0000950142-25-002478", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14426.91, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner buys $14K more of NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225002478/0000950142-25-002478-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589970}, {"id": "0000950142-25-002444", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 11608.02, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NYC's biggest backer adds $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225002444/0000950142-25-002444-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594290}], "recent_buys": [{"id": "0000950142-26-002448", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 67450.0, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders now buying NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1920248/000095014226002448/0000950142-26-002448-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97490}, {"id": "0000950142-26-002017", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 76240.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner buys $76K more of NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226002017/0000950142-26-002017-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181010}, {"id": "0000950142-26-001979", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 76240.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10% owner buys $76K more of NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226001979/0000950142-26-001979-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181010}, {"id": "0000950142-26-001910", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 54740.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Major holder piles $55K into NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226001910/0000950142-26-001910-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182450}, {"id": "0000950142-26-001870", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28335.0, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whale tops up: $28K of NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226001870/0000950142-26-001870-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189650}, {"id": "0000950142-26-001824", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12434.999999999998, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Major holder piles $12K into NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226001824/0000950142-26-001824-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202610}, {"id": "0000950142-26-000287", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 19269.12, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NYC's biggest backer adds $19K", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000287/0000950142-26-000287-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398450}, {"id": "0000950142-26-000270", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 55594.240000000005, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Major holder piles $56K into NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000270/0000950142-26-000270-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399890}, {"id": "0000950142-26-000226", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 57725.850000000006, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whale tops up: $58K of NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000226/0000950142-26-000226-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408530}, {"id": "0000950142-26-000183", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 48605.04, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whale tops up: $49K of NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000183/0000950142-26-000183-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418610}, {"id": "0000950142-26-000123", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 37487.04, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Major holder piles $37K into NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000123/0000950142-26-000123-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424370}, {"id": "0000950142-26-000084", "src": "INSIDERS", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 38726.92, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Major holder piles $39K into NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000084/0000950142-26-000084-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 433010}], "institutional": [{"id": "13DG-0000950142-26-002447", "src": "13DG", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "American Strategic Investment Co.", "who_key": "American Strategic Investment Co.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "American Strategic Investment Co. moves to a 62.1% activist stake in NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/0000950142-26-002447-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97490}, {"id": "13DG-0001104659-26-083656", "src": "13DG", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "American Strategic Investment Co.", "who_key": "American Strategic Investment Co.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "American Strategic Investment Co. takes a 9.49% passive stake in NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/0001104659-26-083656-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-07", "mins": 170930}, {"id": "13DG-0000950142-26-002016", "src": "13DG", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "American Strategic Investment Co.", "who_key": "American Strategic Investment Co.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "American Strategic Investment Co. moves to a 56.7% activist stake in NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/0000950142-26-002016-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-07", "mins": 170930}, {"id": "13DG-0000950142-26-001977", "src": "13DG", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "American Strategic Investment Co.", "who_key": "American Strategic Investment Co.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "American Strategic Investment Co. moves to a 71.7% activist stake in NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/0000950142-26-001977-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0000950142-26-001268", "src": "13DG", "ticker": "NYC", "cik": "1595527", "company": "American Strategic Investment Co.", "company_raw": "American Strategic Investment Co.", "who": "American Strategic Investment Co.", "who_key": "American Strategic Investment Co.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "American Strategic Investment Co. moves to a 67.7% activist stake in NYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/0000950142-26-001268-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263090}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "American Strategic Investment Co. Class A Common Stock", "new_value": "American Strategic Investment Co.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001595527", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001595527", "applied": 1, "detected_at": "2026-10-26T18:51:47.465058"}]}, "key_people": [{"who": "Nicholas S. Schorsch", "who_key": "SCHORSCH NICHOLAS S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 11427766.588, "sold": 0, "net": 11427766.588, "trades": 93, "top_score": 58.4, "lean": "buying", "history": [{"action": "BUY", "amount": 67450.0, "date": "2026-08-27", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1920248/000095014226002448/0000950142-26-002448-index.htm"}, {"action": "BUY", "amount": 76240.0, "date": "2026-06-30", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226001979/0000950142-26-001979-index.htm"}, {"action": "BUY", "amount": 76240.0, "date": "2026-06-30", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226002017/0000950142-26-002017-index.htm"}, {"action": "BUY", "amount": 54740.0, "date": "2026-06-29", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226001910/0000950142-26-001910-index.htm"}, {"action": "BUY", "amount": 28335.0, "date": "2026-06-24", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226001870/0000950142-26-001870-index.htm"}, {"action": "BUY", "amount": 12434.999999999998, "date": "2026-06-15", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226001824/0000950142-26-001824-index.htm"}, {"action": "BUY", "amount": 19269.12, "date": "2026-01-30", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000287/0000950142-26-000287-index.htm"}, {"action": "BUY", "amount": 55594.240000000005, "date": "2026-01-29", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000270/0000950142-26-000270-index.htm"}, {"action": "BUY", "amount": 57725.850000000006, "date": "2026-01-23", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000226/0000950142-26-000226-index.htm"}, {"action": "BUY", "amount": 48605.04, "date": "2026-01-16", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000183/0000950142-26-000183-index.htm"}, {"action": "BUY", "amount": 37487.04, "date": "2026-01-12", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000123/0000950142-26-000123-index.htm"}, {"action": "BUY", "amount": 38726.92, "date": "2026-01-06", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014226000084/0000950142-26-000084-index.htm"}, {"action": "BUY", "amount": 36479.0, "date": "2025-12-29", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225003270/0000950142-25-003270-index.htm"}, {"action": "BUY", "amount": 24613.7, "date": "2025-12-19", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225003256/0000950142-25-003256-index.htm"}, {"action": "BUY", "amount": 33540.7, "date": "2025-12-16", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225003199/0000950142-25-003199-index.htm"}, {"action": "BUY", "amount": 25930.800000000003, "date": "2025-12-10", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225003159/0000950142-25-003159-index.htm"}, {"action": "BUY", "amount": 25565.61, "date": "2025-12-05", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225003132/0000950142-25-003132-index.htm"}, {"action": "BUY", "amount": 16798.71, "date": "2025-12-02", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225003100/0000950142-25-003100-index.htm"}, {"action": "BUY", "amount": 15511.89, "date": "2025-11-24", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225003068/0000950142-25-003068-index.htm"}, {"action": "BUY", "amount": 55815.479999999996, "date": "2025-09-25", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225002527/0000950142-25-002527-index.htm"}, {"action": "BUY", "amount": 14426.91, "date": "2025-09-19", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225002478/0000950142-25-002478-index.htm"}, {"action": "BUY", "amount": 11608.02, "date": "2025-09-16", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225002444/0000950142-25-002444-index.htm"}, {"action": "BUY", "amount": 4446.0, "date": "2025-09-09", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225002434/0000950142-25-002434-index.htm"}, {"action": "BUY", "amount": 10912.92, "date": "2025-09-08", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225002406/0000950142-25-002406-index.htm"}, {"action": "BUY", "amount": 7029.76, "date": "2025-09-03", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000095014225002377/0000950142-25-002377-index.htm"}], "latest": {"action": "BUY", "amount": 67450.0, "date": "2026-08-27", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1920248/000095014226002448/0000950142-26-002448-index.htm"}}, {"who": "Edward M. Weil Jr.", "who_key": "Weil Edward M Jr.", "role": "CEO, President and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 129527.45, "sold": 25031.96, "net": 104495.48999999999, "trades": 34, "top_score": 43.3, "lean": "buying", "history": [{"action": "SELL", "amount": 25031.96, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465924101084/0001104659-24-101084-index.htm"}, {"action": "BUY", "amount": 2659.5, "date": "2021-03-30", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921044089/0001104659-21-044089-index.htm"}, {"action": "BUY", "amount": 2640.0, "date": "2021-03-26", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921042636/0001104659-21-042636-index.htm"}, {"action": "BUY", "amount": 2637.0, "date": "2021-03-24", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921041070/0001104659-21-041070-index.htm"}, {"action": "BUY", "amount": 2592.0, "date": "2021-03-22", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921039832/0001104659-21-039832-index.htm"}, {"action": "BUY", "amount": 2586.0, "date": "2021-03-18", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921038500/0001104659-21-038500-index.htm"}, {"action": "BUY", "amount": 2712.0, "date": "2021-03-16", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921037301/0001104659-21-037301-index.htm"}, {"action": "BUY", "amount": 2814.0, "date": "2021-03-12", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921035746/0001104659-21-035746-index.htm"}, {"action": "BUY", "amount": 2644.5, "date": "2021-03-10", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921034597/0001104659-21-034597-index.htm"}, {"action": "BUY", "amount": 2628.0, "date": "2021-03-08", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921033405/0001104659-21-033405-index.htm"}, {"action": "BUY", "amount": 2838.0, "date": "2021-03-04", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921032227/0001104659-21-032227-index.htm"}, {"action": "BUY", "amount": 2953.5, "date": "2021-03-02", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921030953/0001104659-21-030953-index.htm"}, {"action": "BUY", "amount": 3013.5, "date": "2021-02-26", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921029466/0001104659-21-029466-index.htm"}, {"action": "BUY", "amount": 2989.5, "date": "2021-02-24", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921027625/0001104659-21-027625-index.htm"}, {"action": "BUY", "amount": 2991.0, "date": "2021-02-22", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921026289/0001104659-21-026289-index.htm"}, {"action": "BUY", "amount": 2992.5, "date": "2021-02-18", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921025354/0001104659-21-025354-index.htm"}, {"action": "BUY", "amount": 2976.0000000000005, "date": "2021-02-16", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921024463/0001104659-21-024463-index.htm"}, {"action": "BUY", "amount": 2997.0, "date": "2021-02-11", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921020908/0001104659-21-020908-index.htm"}, {"action": "BUY", "amount": 2995.5, "date": "2021-02-09", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921016834/0001104659-21-016834-index.htm"}, {"action": "BUY", "amount": 3001.5, "date": "2021-02-05", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921013140/0001104659-21-013140-index.htm"}, {"action": "BUY", "amount": 2980.5, "date": "2021-02-03", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921011774/0001104659-21-011774-index.htm"}, {"action": "BUY", "amount": 2944.5, "date": "2021-02-01", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921010355/0001104659-21-010355-index.htm"}, {"action": "BUY", "amount": 2910.0, "date": "2021-01-28", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921008909/0001104659-21-008909-index.htm"}, {"action": "BUY", "amount": 2955.0, "date": "2021-01-26", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921007754/0001104659-21-007754-index.htm"}, {"action": "BUY", "amount": 2941.5, "date": "2021-01-22", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921006742/0001104659-21-006742-index.htm"}], "latest": {"action": "SELL", "amount": 25031.96, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465924101084/0001104659-24-101084-index.htm"}}, {"who": "Elizabeth K. Tuppeny", "who_key": "Tuppeny Elizabeth K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 112307.3, "sold": 0, "net": 112307.3, "trades": 2, "top_score": 51.8, "lean": "buying", "history": [{"action": "BUY", "amount": 3471.3, "date": "2023-02-21", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465923027537/0001104659-23-027537-index.htm"}, {"action": "BUY", "amount": 108836.0, "date": "2022-01-19", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465922005614/0001104659-22-005614-index.htm"}], "latest": {"action": "BUY", "amount": 3471.3, "date": "2023-02-21", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465923027537/0001104659-23-027537-index.htm"}}, {"who": "Abby M. Wenzel", "who_key": "Wenzel Abby M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99858.5, "sold": 0, "net": 99858.5, "trades": 1, "top_score": 48.4, "lean": "buying", "history": [{"action": "BUY", "amount": 99858.5, "date": "2022-01-21", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465922006599/0001104659-22-006599-index.htm"}], "latest": {"action": "BUY", "amount": 99858.5, "date": "2022-01-21", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465922006599/0001104659-22-006599-index.htm"}}, {"who": "Lee M. Elman", "who_key": "Elman Lee M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24460.11, "sold": 21982.872, "net": 2477.238000000001, "trades": 2, "top_score": 34.8, "lean": "buying", "history": [{"action": "BUY", "amount": 24460.11, "date": "2022-01-25", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465922007871/0001104659-22-007871-index.htm"}, {"action": "SELL", "amount": 21982.872, "date": "2019-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465921070559/0001104659-21-070559-index.htm"}], "latest": {"action": "BUY", "amount": 24460.11, "date": "2022-01-25", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465922007871/0001104659-22-007871-index.htm"}}, {"who": "Nicholas Radesca", "who_key": "Radesca Nicholas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 22604.25, "sold": 0, "net": 22604.25, "trades": 1, "top_score": 31.5, "lean": "buying", "history": [{"action": "BUY", "amount": 22604.25, "date": "2024-06-24", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465924075170/0001104659-24-075170-index.htm"}], "latest": {"action": "BUY", "amount": 22604.25, "date": "2024-06-24", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1595527/000110465924075170/0001104659-24-075170-index.htm"}}], "activity": [{"date": "2026-08-27", "net": 67450.0}], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002447", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001628280-26-058569", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056586", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001628280-26-056274", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-055929", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090004", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086661", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-083656", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-083143", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002019", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002018", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002017", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-09", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-002016", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001979", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-001977", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001910", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001870", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001824", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070118", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062629", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001628280-26-035536", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-061824", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001628280-26-035305", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001104659-26-057980", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-04", "title": "Form SCHEDULE 13D/A", "accession": "0000950142-26-001268", "price_sensitive": false}], "performance": {"ticker": "NYC", "has_prices": true, "summary": {"n": 131, "avg": -0.5769852978080502, "win_rate": 0.0, "best": -0.09454487282034876, "worst": -0.9511364656643023, "as_of": "2026-10-08"}, "buys": [{"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 67450.0, "date": "2026-08-27", "score": 34.6, "ref_price": 6.47, "return": -0.12519319938176193}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 76240.0, "date": "2026-06-30", "score": 35.3, "ref_price": 9.64, "return": -0.4128630705394191}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 76240.0, "date": "2026-06-30", "score": 35.3, "ref_price": 9.64, "return": -0.4128630705394191}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 54740.0, "date": "2026-06-29", "score": 33.5, "ref_price": 9.36, "return": -0.3952991452991452}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28335.0, "date": "2026-06-24", "score": 30.1, "ref_price": 8.06, "return": -0.29776674937965264}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12434.999999999998, "date": "2026-06-15", "score": 26.1, "ref_price": 8.22, "return": -0.3114355231143553}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19269.12, "date": "2026-01-30", "score": 28.2, "ref_price": 11.03, "return": -0.4868540344514959}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 55594.240000000005, "date": "2026-01-29", "score": 33.6, "ref_price": 11.38, "return": -0.5026362038664324}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 57725.850000000006, "date": "2026-01-23", "score": 33.7, "ref_price": 9.95, "return": -0.4311557788944723}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48605.04, "date": "2026-01-16", "score": 32.9, "ref_price": 10.22, "return": -0.44618395303326813}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37487.04, "date": "2026-01-12", "score": 31.5, "ref_price": 9.25, "return": -0.3881081081081081}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 38726.92, "date": "2026-01-06", "score": 31.7, "ref_price": 8.49, "return": -0.3333333333333333}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36479.0, "date": "2025-12-29", "score": 31.4, "ref_price": 8.135, "return": -0.30424093423478793}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24613.7, "date": "2025-12-19", "score": 29.4, "ref_price": 8.09, "return": -0.30037082818294186}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 33540.7, "date": "2025-12-16", "score": 31.0, "ref_price": 7.85, "return": -0.27898089171974516}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25930.800000000003, "date": "2025-12-10", "score": 29.7, "ref_price": 7.54, "return": -0.2493368700265252}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25565.61, "date": "2025-12-05", "score": 29.6, "ref_price": 7.25, "return": -0.21931034482758618}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16798.71, "date": "2025-12-02", "score": 27.5, "ref_price": 7.3, "return": -0.2246575342465753}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15511.89, "date": "2025-11-24", "score": 27.1, "ref_price": 7.66, "return": -0.2610966057441253}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 55815.479999999996, "date": "2025-09-25", "score": 33.6, "ref_price": 9.95, "return": -0.4311557788944723}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14426.91, "date": "2025-09-19", "score": 26.8, "ref_price": 9.47, "return": -0.4023231256599789}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11608.02, "date": "2025-09-16", "score": 25.7, "ref_price": 9.57, "return": -0.40856844305120166}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4446.0, "date": "2025-09-09", "score": 21.3, "ref_price": 9.575, "return": -0.4088772845953002}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10912.92, "date": "2025-09-08", "score": 25.4, "ref_price": 10.24, "return": -0.447265625}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7029.76, "date": "2025-09-03", "score": 23.4, "ref_price": 10.96, "return": -0.48357664233576647}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6710.44, "date": "2025-08-29", "score": 23.1, "ref_price": 10.96, "return": -0.48357664233576647}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 69475.0, "date": "2025-07-02", "score": 34.7, "ref_price": 15.0, "return": -0.6226666666666667}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35549.42, "date": "2025-06-24", "score": 31.3, "ref_price": 11.23, "return": -0.4959928762243989}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19216.43, "date": "2025-06-17", "score": 28.2, "ref_price": 9.28, "return": -0.39008620689655166}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20941.629999999997, "date": "2025-06-10", "score": 28.6, "ref_price": 9.93, "return": -0.43001007049345413}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11974.920000000002, "date": "2025-06-04", "score": 25.9, "ref_price": 9.67, "return": -0.41468459152016546}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 40194.0, "date": "2025-04-17", "score": 31.9, "ref_price": 11.7, "return": -0.5162393162393162}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 63796.880000000005, "date": "2025-04-15", "score": 34.3, "ref_price": 12.5, "return": -0.5472}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 58349.93000000001, "date": "2025-04-10", "score": 33.8, "ref_price": 11.86, "return": -0.5227655986509274}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49802.0, "date": "2025-04-07", "score": 33.0, "ref_price": 11.0139, "return": -0.48610392322428925}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49736.350000000006, "date": "2025-04-02", "score": 33.0, "ref_price": 11.27, "return": -0.49778172138420584}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36915.84, "date": "2025-03-28", "score": 31.5, "ref_price": 11.45, "return": -0.5056768558951965}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 41974.270000000004, "date": "2025-03-25", "score": 32.1, "ref_price": 10.73, "return": -0.4725069897483691}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17960.16, "date": "2025-02-14", "score": 27.9, "ref_price": 12.0, "return": -0.5283333333333333}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 66424.32, "date": "2025-02-13", "score": 34.5, "ref_price": 11.3, "return": -0.49911504424778763}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47580.91, "date": "2025-02-07", "score": 32.8, "ref_price": 11.0, "return": -0.4854545454545454}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45782.92, "date": "2025-02-04", "score": 32.6, "ref_price": 10.17, "return": -0.44346116027531957}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 43775.28, "date": "2025-01-30", "score": 32.3, "ref_price": 9.75, "return": -0.41948717948717945}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44655.93, "date": "2025-01-27", "score": 32.4, "ref_price": 9.64, "return": -0.4128630705394191}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30970.25, "date": "2025-01-22", "score": 30.6, "ref_price": 8.99, "return": -0.3704115684093437}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37551.490000000005, "date": "2025-01-17", "score": 31.6, "ref_price": 8.8037, "return": -0.35708849688199273}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36069.39, "date": "2025-01-14", "score": 31.4, "ref_price": 8.99, "return": -0.3704115684093437}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35508.479999999996, "date": "2025-01-08", "score": 31.3, "ref_price": 8.84, "return": -0.3597285067873303}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37991.2, "date": "2025-01-03", "score": 31.6, "ref_price": 8.99, "return": -0.3704115684093437}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24485.379999999997, "date": "2024-12-30", "score": 29.4, "ref_price": 9.0, "return": -0.3711111111111111}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14032.380000000001, "date": "2024-12-24", "score": 26.6, "ref_price": 8.82, "return": -0.35827664399092973}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14447.579999999998, "date": "2024-12-20", "score": 26.8, "ref_price": 8.69, "return": -0.34867663981588026}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22451.64, "date": "2024-12-18", "score": 29.0, "ref_price": 8.73, "return": -0.3516609392898053}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19245.0, "date": "2024-12-13", "score": 28.2, "ref_price": 8.65, "return": -0.34566473988439306}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7715.5199999999995, "date": "2024-07-19", "score": 23.8, "ref_price": 8.86, "return": -0.3611738148984198}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1382039.008, "date": "2024-07-18", "score": 52.6, "ref_price": 7.97, "return": -0.2898368883312421}, {"who": "Radesca Nicholas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22604.25, "date": "2024-06-24", "score": 31.5, "ref_price": 8.95, "return": -0.36759776536312844}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8080.0, "date": "2024-01-10", "score": 24.0, "ref_price": 8.09, "return": -0.30037082818294186}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12226.56, "date": "2023-11-17", "score": 26.0, "ref_price": 7.9611, "return": -0.28904297144866914}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37011.81, "date": "2023-11-16", "score": 31.5, "ref_price": 8.18, "return": -0.3080684596577017}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2290465.0, "date": "2023-11-01", "score": 56.7, "ref_price": 9.1076, "return": -0.3785409987263384}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18130.0, "date": "2023-09-22", "score": 27.9, "ref_price": 6.2893, "return": -0.10005883007647906}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17881.15, "date": "2023-09-19", "score": 27.8, "ref_price": 6.251, "return": -0.09454487282034876}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16134.97, "date": "2023-06-27", "score": 27.3, "ref_price": 7.54, "return": -0.2493368700265252}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13698.6, "date": "2023-06-22", "score": 26.5, "ref_price": 7.25, "return": -0.21931034482758618}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12741.67, "date": "2023-06-16", "score": 26.2, "ref_price": 7.39, "return": -0.23410013531799725}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17261.44, "date": "2023-06-14", "score": 27.7, "ref_price": 7.47, "return": -0.24230254350736274}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14478.03, "date": "2023-06-09", "score": 26.8, "ref_price": 8.0613, "return": -0.2978799945418232}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2392.0, "date": "2023-06-02", "score": 18.9, "ref_price": 8.46, "return": -0.33096926713947994}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11292.0, "date": "2023-05-25", "score": 25.6, "ref_price": 8.5, "return": -0.3341176470588235}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8188.740000000001, "date": "2023-05-18", "score": 24.1, "ref_price": 8.48, "return": -0.33254716981132076}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 65645.56, "date": "2023-04-21", "score": 34.4, "ref_price": 12.88, "return": -0.5605590062111802}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27741.179999999997, "date": "2023-04-18", "score": 30.1, "ref_price": 11.2909, "return": -0.49871135161944574}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 53310.72, "date": "2023-04-17", "score": 33.4, "ref_price": 11.3663, "return": -0.5020367225922244}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52039.13, "date": "2023-04-13", "score": 33.3, "ref_price": 13.846, "return": -0.5912176801964466}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45403.99, "date": "2023-04-11", "score": 32.6, "ref_price": 12.31, "return": -0.5402112103980504}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18434.960000000003, "date": "2023-04-06", "score": 28.0, "ref_price": 9.9, "return": -0.42828282828282827}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14143.96, "date": "2023-04-05", "score": 26.7, "ref_price": 9.22, "return": -0.38611713665943603}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9347.44, "date": "2023-03-31", "score": 24.7, "ref_price": 8.52, "return": -0.3356807511737089}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19674.8, "date": "2023-03-29", "score": 28.3, "ref_price": 8.13, "return": -0.30381303813038135}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8018.4, "date": "2023-03-27", "score": 24.0, "ref_price": 7.88, "return": -0.28172588832487305}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11626.56, "date": "2023-03-22", "score": 25.8, "ref_price": 7.79, "return": -0.2734274711168164}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17173.5, "date": "2023-03-21", "score": 27.6, "ref_price": 8.32, "return": -0.3197115384615385}, {"who": "Tuppeny Elizabeth K.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3471.3, "date": "2023-02-21", "score": 23.8, "ref_price": 11.97, "return": -0.5271512113617377}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1999998.76, "date": "2022-09-02", "score": 58.4, "ref_price": 27.44, "return": -0.793731778425656}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 262375.0, "date": "2022-05-13", "score": 41.7, "ref_price": 80.96, "return": -0.9300889328063241}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 419625.0, "date": "2022-05-11", "score": 44.1, "ref_price": 85.2, "return": -0.9335680751173709}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 292750.0, "date": "2022-05-06", "score": 42.3, "ref_price": 92.72, "return": -0.938955996548749}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 422201.0, "date": "2022-05-04", "score": 44.2, "ref_price": 92.8, "return": -0.9390086206896552}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 315199.0, "date": "2022-04-29", "score": 42.7, "ref_price": 99.04, "return": -0.9428513731825525}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 460375.0, "date": "2022-04-27", "score": 44.6, "ref_price": 92.08, "return": -0.9385317115551695}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 324359.0, "date": "2022-04-22", "score": 42.8, "ref_price": 101.84, "return": -0.9444226237234878}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 490125.0, "date": "2022-04-20", "score": 45.0, "ref_price": 102.64, "return": -0.9448558067030398}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 167125.0, "date": "2022-04-14", "score": 39.4, "ref_price": 105.44, "return": -0.946320182094082}, {"who": "SCHORSCH NICHOLAS S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 162240.0, "date": "2022-04-13", "score": 39.2, "ref_price": 103.36, "return": -0.9452399380804953}, {"who": "Elman Lee M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24460.11, "date": "2022-01-25", "score": 34.8, "ref_price": 88.8, "return": -0.9362612612612613}, {"who": "Wenzel Abby M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99858.5, "date": "2022-01-21", "score": 48.4, "ref_price": 91.92, "return": -0.9384247171453438}, {"who": "Tuppeny Elizabeth K.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108836.0, "date": "2022-01-19", "score": 51.8, "ref_price": 88.4, "return": -0.935972850678733}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2659.5, "date": "2021-03-30", "score": 31.9, "ref_price": 68.8, "return": -0.9177325581395349}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2640.0, "date": "2021-03-26", "score": 31.9, "ref_price": 69.96, "return": -0.9190966266437965}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2637.0, "date": "2021-03-24", "score": 31.9, "ref_price": 68.72, "return": -0.9176367869615832}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2592.0, "date": "2021-03-22", "score": 31.9, "ref_price": 71.2, "return": -0.9205056179775282}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2586.0, "date": "2021-03-18", "score": 31.9, "ref_price": 68.4, "return": -0.9172514619883041}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2712.0, "date": "2021-03-16", "score": 32.1, "ref_price": 69.32, "return": -0.9183496826312753}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2814.0, "date": "2021-03-12", "score": 32.2, "ref_price": 73.24, "return": -0.9227198252321136}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2644.5, "date": "2021-03-10", "score": 32.0, "ref_price": 75.2, "return": -0.9247340425531916}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2628.0, "date": "2021-03-08", "score": 32.0, "ref_price": 68.8, "return": -0.9177325581395349}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2838.0, "date": "2021-03-04", "score": 32.3, "ref_price": 69.592, "return": -0.9186688125071848}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2953.5, "date": "2021-03-02", "score": 32.4, "ref_price": 76.96, "return": -0.9264553014553015}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 3013.5, "date": "2021-02-26", "score": 32.5, "ref_price": 78.8, "return": -0.9281725888324873}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2989.5, "date": "2021-02-24", "score": 32.5, "ref_price": 80.4, "return": -0.9296019900497513}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2991.0, "date": "2021-02-22", "score": 32.5, "ref_price": 78.8, "return": -0.9281725888324873}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2992.5, "date": "2021-02-18", "score": 32.5, "ref_price": 79.6, "return": -0.9288944723618091}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2976.0000000000005, "date": "2021-02-16", "score": 32.5, "ref_price": 79.68, "return": -0.9289658634538153}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2997.0, "date": "2021-02-11", "score": 32.5, "ref_price": 78.88, "return": -0.9282454361054767}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2995.5, "date": "2021-02-09", "score": 32.5, "ref_price": 78.16, "return": -0.9275844421699079}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 3001.5, "date": "2021-02-05", "score": 32.6, "ref_price": 79.2, "return": -0.9285353535353535}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2980.5, "date": "2021-02-03", "score": 32.6, "ref_price": 78.72, "return": -0.928099593495935}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2944.5, "date": "2021-02-01", "score": 32.5, "ref_price": 77.2, "return": -0.9266839378238343}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2910.0, "date": "2021-01-28", "score": 32.5, "ref_price": 77.2, "return": -0.9266839378238343}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2955.0, "date": "2021-01-26", "score": 32.6, "ref_price": 78.4, "return": -0.9278061224489796}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2941.5, "date": "2021-01-22", "score": 32.6, "ref_price": 78.596, "return": -0.9279861570563388}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2980.5, "date": "2021-01-20", "score": 32.7, "ref_price": 76.88, "return": -0.926378772112383}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2971.5, "date": "2021-01-15", "score": 32.7, "ref_price": 81.2, "return": -0.9302955665024631}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2514.0, "date": "2021-01-13", "score": 32.1, "ref_price": 73.8408, "return": -0.9233486094408512}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2185.1, "date": "2021-01-11", "score": 31.6, "ref_price": 66.24, "return": -0.9145531400966184}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2542.5, "date": "2021-01-07", "score": 32.2, "ref_price": 66.96, "return": -0.9154719235364397}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 2523.0, "date": "2021-01-05", "score": 32.3, "ref_price": 66.4, "return": -0.9147590361445783}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 6875.35, "date": "2020-08-28", "score": 38.5, "ref_price": 107.784, "return": -0.9474875677280488}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 13803.25, "date": "2020-08-25", "score": 43.3, "ref_price": 108.32, "return": -0.9477474150664698}, {"who": "Weil Edward M Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director", "amount": 24739.75, "date": "2020-08-19", "score": 41.9, "ref_price": 115.8328, "return": -0.9511364656643023}]}, "price_series": [{"date": "2020-08-18", "close": 140.8, "volume": 12793.0}, {"date": "2020-08-19", "close": 115.8328, "volume": 10958.0}, {"date": "2020-08-20", "close": 118.0, "volume": 5566.0}, {"date": "2020-08-21", "close": 110.64, "volume": 3482.0}, {"date": "2020-08-24", "close": 110.32, "volume": 3586.0}, {"date": "2020-08-25", "close": 108.32, "volume": 3666.0}, {"date": "2020-08-26", "close": 106.0, "volume": 3462.0}, {"date": "2020-08-27", "close": 111.6, "volume": 2443.0}, {"date": "2020-08-28", "close": 107.784, "volume": 1967.0}, {"date": "2020-08-31", "close": 106.4, "volume": 1736.0}, {"date": "2020-09-01", "close": 106.0, "volume": 998.0}, {"date": "2020-09-02", "close": 105.52, "volume": 1789.0}, {"date": "2020-09-03", "close": 104.88, "volume": 2166.0}, {"date": "2020-09-04", "close": 102.56, "volume": 2122.0}, {"date": "2020-09-08", "close": 98.48, "volume": 5424.0}, {"date": "2020-09-09", "close": 97.2, "volume": 2064.0}, {"date": "2020-09-10", "close": 96.8, "volume": 828.0}, {"date": "2020-09-11", "close": 96.4, "volume": 911.0}, {"date": "2020-09-14", "close": 96.0, "volume": 1969.0}, {"date": "2020-09-15", "close": 95.512, "volume": 1918.0}, {"date": "2020-09-16", "close": 100.08, "volume": 2014.0}, {"date": "2020-09-17", "close": 102.16, "volume": 607.0}, {"date": "2020-09-18", "close": 108.0, "volume": 1294.0}, {"date": "2020-09-21", "close": 103.04, "volume": 664.0}, {"date": "2020-09-22", "close": 100.0, "volume": 1006.0}, {"date": "2020-09-23", "close": 97.8, "volume": 1176.0}, {"date": "2020-09-24", "close": 97.6, "volume": 446.0}, {"date": "2020-09-25", "close": 95.8416, "volume": 1341.0}, {"date": "2020-09-28", "close": 95.68, "volume": 1004.0}, {"date": "2020-09-29", "close": 96.8, "volume": 272.0}, {"date": "2020-09-30", "close": 97.6, "volume": 967.0}, {"date": "2020-10-01", "close": 95.84, "volume": 548.0}, {"date": "2020-10-02", "close": 93.68, "volume": 1020.0}, {"date": "2020-10-05", "close": 95.9784, "volume": 578.0}, {"date": "2020-10-06", "close": 94.48, "volume": 397.0}, {"date": "2020-10-07", "close": 91.6, "volume": 447.0}, {"date": "2020-10-08", "close": 92.8, "volume": 566.0}, {"date": "2020-10-09", "close": 93.56, "volume": 1189.0}, {"date": "2020-10-12", "close": 92.24, "volume": 345.0}, {"date": "2020-10-13", "close": 91.52, "volume": 1480.0}, {"date": "2020-10-14", "close": 90.0, "volume": 618.0}, {"date": "2020-10-15", "close": 90.8, "volume": 1083.0}, {"date": "2020-10-16", "close": 90.0, "volume": 730.0}, {"date": "2020-10-19", "close": 93.6, "volume": 1307.0}, {"date": "2020-10-20", "close": 96.24, "volume": 1111.0}, {"date": "2020-10-21", "close": 93.84, "volume": 792.0}, {"date": "2020-10-22", "close": 92.08, "volume": 506.0}, {"date": "2020-10-23", "close": 93.52, "volume": 175.0}, {"date": "2020-10-26", "close": 94.4, "volume": 273.0}, {"date": "2020-10-27", "close": 93.7592, "volume": 686.0}, {"date": "2020-10-28", "close": 88.8, "volume": 931.0}, {"date": "2020-10-29", "close": 89.6, "volume": 183.0}, {"date": "2020-10-30", "close": 88.64, "volume": 219.0}, {"date": "2020-11-02", "close": 88.7, "volume": 1065.0}, {"date": "2020-11-03", "close": 89.76, "volume": 215.0}, {"date": "2020-11-04", "close": 87.4, "volume": 378.0}, {"date": "2020-11-05", "close": 86.72, "volume": 694.0}, {"date": "2020-11-06", "close": 80.8, "volume": 1181.0}, {"date": "2020-11-09", "close": 80.56, "volume": 10367.0}, {"date": "2020-11-10", "close": 79.632, "volume": 4218.0}, {"date": "2020-11-11", "close": 80.88, "volume": 1342.0}, {"date": "2020-11-12", "close": 76.24, "volume": 2288.0}, {"date": "2020-11-13", "close": 78.2, "volume": 1544.0}, {"date": "2020-11-16", "close": 80.0, "volume": 1367.0}, {"date": "2020-11-17", "close": 80.0896, "volume": 744.0}, {"date": "2020-11-18", "close": 80.0, "volume": 790.0}, {"date": "2020-11-19", "close": 78.4, "volume": 1394.0}, {"date": "2020-11-20", "close": 79.4064, "volume": 680.0}, {"date": "2020-11-23", "close": 90.4, "volume": 1961.0}, {"date": "2020-11-24", "close": 86.68, "volume": 1623.0}, {"date": "2020-11-25", "close": 87.4264, "volume": 1353.0}, {"date": "2020-11-27", "close": 83.24, "volume": 829.0}, {"date": "2020-11-30", "close": 80.0, "volume": 1967.0}, {"date": "2020-12-01", "close": 79.6, "volume": 626.0}, {"date": "2020-12-02", "close": 80.0, "volume": 2974.0}, {"date": "2020-12-03", "close": 80.0, "volume": 1708.0}, {"date": "2020-12-04", "close": 83.84, "volume": 404.0}, {"date": "2020-12-07", "close": 79.28, "volume": 648.0}, {"date": "2020-12-08", "close": 79.16, "volume": 1536.0}, {"date": "2020-12-09", "close": 78.0, "volume": 1093.0}, {"date": "2020-12-10", "close": 78.64, "volume": 1292.0}, {"date": "2020-12-11", "close": 76.8, "volume": 1076.0}, {"date": "2020-12-14", "close": 79.8, "volume": 3508.0}, {"date": "2020-12-15", "close": 82.72, "volume": 5251.0}, {"date": "2020-12-16", "close": 78.0, "volume": 6348.0}, {"date": "2020-12-17", "close": 76.8, "volume": 8358.0}, {"date": "2020-12-18", "close": 70.64, "volume": 13226.0}, {"date": "2020-12-21", "close": 65.68, "volume": 6994.0}, {"date": "2020-12-22", "close": 61.28, "volume": 16032.0}, {"date": "2020-12-23", "close": 63.2, "volume": 8951.0}, {"date": "2020-12-24", "close": 63.28, "volume": 1266.0}, {"date": "2020-12-28", "close": 62.0, "volume": 4573.0}, {"date": "2020-12-29", "close": 61.92, "volume": 5016.0}, {"date": "2020-12-30", "close": 65.44, "volume": 5751.0}, {"date": "2020-12-31", "close": 64.88, "volume": 6768.0}, {"date": "2021-01-04", "close": 64.8, "volume": 5256.0}, {"date": "2021-01-05", "close": 66.4, "volume": 1294.0}, {"date": "2021-01-06", "close": 67.52, "volume": 4311.0}, {"date": "2021-01-07", "close": 66.96, "volume": 5227.0}, {"date": "2021-01-08", "close": 68.32, "volume": 2145.0}, {"date": "2021-01-11", "close": 66.24, "volume": 3480.0}, {"date": "2021-01-12", "close": 65.8408, "volume": 2450.0}, {"date": "2021-01-13", "close": 73.8408, "volume": 8628.0}, {"date": "2021-01-14", "close": 80.0, "volume": 9780.0}, {"date": "2021-01-15", "close": 81.2, "volume": 2836.0}, {"date": "2021-01-19", "close": 78.72, "volume": 5139.0}, {"date": "2021-01-20", "close": 76.88, "volume": 2868.0}, {"date": "2021-01-21", "close": 78.64, "volume": 3093.0}, {"date": "2021-01-22", "close": 78.596, "volume": 2259.0}, {"date": "2021-01-25", "close": 79.12, "volume": 2701.0}, {"date": "2021-01-26", "close": 78.4, "volume": 2466.0}, {"date": "2021-01-27", "close": 78.4, "volume": 2484.0}, {"date": "2021-01-28", "close": 77.2, "volume": 1360.0}, {"date": "2021-01-29", "close": 76.88, "volume": 941.0}, {"date": "2021-02-01", "close": 77.2, "volume": 1656.0}, {"date": "2021-02-02", "close": 77.7584, "volume": 1903.0}, {"date": "2021-02-03", "close": 78.72, "volume": 1502.0}, {"date": "2021-02-04", "close": 79.68, "volume": 1447.0}, {"date": "2021-02-05", "close": 79.2, "volume": 1948.0}, {"date": "2021-02-08", "close": 78.4, "volume": 1869.0}, {"date": "2021-02-09", "close": 78.16, "volume": 2069.0}, {"date": "2021-02-10", "close": 79.84, "volume": 892.0}, {"date": "2021-02-11", "close": 78.88, "volume": 1995.0}, {"date": "2021-02-12", "close": 78.48, "volume": 2941.0}, {"date": "2021-02-16", "close": 79.68, "volume": 2894.0}, {"date": "2021-02-17", "close": 78.8, "volume": 2841.0}, {"date": "2021-02-18", "close": 79.6, "volume": 1838.0}, {"date": "2021-02-19", "close": 79.2, "volume": 2514.0}, {"date": "2021-02-22", "close": 78.8, "volume": 3070.0}, {"date": "2021-02-23", "close": 78.56, "volume": 1831.0}, {"date": "2021-02-24", "close": 80.4, "volume": 4841.0}, {"date": "2021-02-25", "close": 79.56, "volume": 2532.0}, {"date": "2021-02-26", "close": 78.8, "volume": 1243.0}, {"date": "2021-03-01", "close": 78.4, "volume": 3542.0}, {"date": "2021-03-02", "close": 76.96, "volume": 2049.0}, {"date": "2021-03-03", "close": 75.604, "volume": 4380.0}, {"date": "2021-03-04", "close": 69.592, "volume": 7119.0}, {"date": "2021-03-05", "close": 68.56, "volume": 9724.0}, {"date": "2021-03-08", "close": 68.8, "volume": 2458.0}, {"date": "2021-03-09", "close": 69.44, "volume": 2451.0}, {"date": "2021-03-10", "close": 75.2, "volume": 4887.0}, {"date": "2021-03-11", "close": 75.12, "volume": 2730.0}, {"date": "2021-03-12", "close": 73.24, "volume": 9243.0}, {"date": "2021-03-15", "close": 72.0, "volume": 6260.0}, {"date": "2021-03-16", "close": 69.32, "volume": 3590.0}, {"date": "2021-03-17", "close": 67.92, "volume": 5182.0}, {"date": "2021-03-18", "close": 68.4, "volume": 5821.0}, {"date": "2021-03-19", "close": 69.04, "volume": 2442.0}, {"date": "2021-03-22", "close": 71.2, "volume": 2641.0}, {"date": "2021-03-23", "close": 69.08, "volume": 3983.0}, {"date": "2021-03-24", "close": 68.72, "volume": 1839.0}, {"date": "2021-03-25", "close": 69.76, "volume": 966.0}, {"date": "2021-03-26", "close": 69.96, "volume": 850.0}, {"date": "2021-03-29", "close": 70.16, "volume": 1959.0}, {"date": "2021-03-30", "close": 68.8, "volume": 2860.0}, {"date": "2021-03-31", "close": 68.8, "volume": 1470.0}, {"date": "2021-04-01", "close": 68.0, "volume": 4810.0}, {"date": "2021-04-05", "close": 68.0, "volume": 3230.0}, {"date": "2021-04-06", "close": 68.4, "volume": 1558.0}, {"date": "2021-04-07", "close": 68.96, "volume": 1470.0}, {"date": "2021-04-08", "close": 68.7968, "volume": 2723.0}, {"date": "2021-04-09", "close": 67.28, "volume": 1360.0}, {"date": "2021-04-12", "close": 68.4, "volume": 2034.0}, {"date": "2021-04-13", "close": 70.64, "volume": 2746.0}, {"date": "2021-04-14", "close": 69.52, "volume": 2577.0}, {"date": "2021-04-15", "close": 68.16, "volume": 1788.0}, {"date": "2021-04-16", "close": 69.12, "volume": 2808.0}, {"date": "2021-04-19", "close": 67.36, "volume": 1888.0}, {"date": "2021-04-20", "close": 65.2, "volume": 5337.0}, {"date": "2021-04-21", "close": 66.08, "volume": 3211.0}, {"date": "2021-04-22", "close": 67.52, "volume": 1147.0}, {"date": "2021-04-23", "close": 66.8, "volume": 770.0}, {"date": "2021-04-26", "close": 68.8, "volume": 2993.0}, {"date": "2021-04-27", "close": 68.08, "volume": 2173.0}, {"date": "2021-04-28", "close": 69.72, "volume": 1375.0}, {"date": "2021-04-29", "close": 69.92, "volume": 952.0}, {"date": "2021-04-30", "close": 70.64, "volume": 1783.0}, {"date": "2021-05-03", "close": 71.84, "volume": 5659.0}, {"date": "2021-05-04", "close": 69.76, "volume": 3162.0}, {"date": "2021-05-05", "close": 70.16, "volume": 2436.0}, {"date": "2021-05-06", "close": 71.1824, "volume": 3313.0}, {"date": "2021-05-07", "close": 71.2, "volume": 3963.0}, {"date": "2021-05-10", "close": 72.08, "volume": 6386.0}, {"date": "2021-05-11", "close": 72.4, "volume": 17610.0}, {"date": "2021-05-12", "close": 73.68, "volume": 6788.0}, {"date": "2021-05-13", "close": 76.72, "volume": 5989.0}, {"date": "2021-05-14", "close": 80.0, "volume": 8953.0}, {"date": "2021-05-17", "close": 79.84, "volume": 5933.0}, {"date": "2021-05-18", "close": 79.92, "volume": 2840.0}, {"date": "2021-05-19", "close": 84.64, "volume": 3679.0}, {"date": "2021-05-20", "close": 84.24, "volume": 3440.0}, {"date": "2021-05-21", "close": 89.6, "volume": 5505.0}, {"date": "2021-05-24", "close": 92.96, "volume": 7821.0}, {"date": "2021-05-25", "close": 87.6, "volume": 5115.0}, {"date": "2021-05-26", "close": 86.16, "volume": 2897.0}, {"date": "2021-05-27", "close": 85.68, "volume": 13885.0}, {"date": "2021-05-28", "close": 86.48, "volume": 11925.0}, {"date": "2021-06-01", "close": 85.68, "volume": 6536.0}, {"date": "2021-06-02", "close": 87.28, "volume": 35462.0}, {"date": "2021-06-03", "close": 91.12, "volume": 5751.0}, {"date": "2021-06-04", "close": 91.92, "volume": 3464.0}, {"date": "2021-06-07", "close": 93.36, "volume": 5205.0}, {"date": "2021-06-08", "close": 92.8, "volume": 3169.0}, {"date": "2021-06-09", "close": 93.84, "volume": 1895.0}, {"date": "2021-06-10", "close": 94.64, "volume": 3023.0}, {"date": "2021-06-11", "close": 96.0, "volume": 2573.0}, {"date": "2021-06-14", "close": 108.0, "volume": 22421.0}, {"date": "2021-06-15", "close": 104.8, "volume": 6685.0}, {"date": "2021-06-16", "close": 108.0, "volume": 17887.0}, {"date": "2021-06-17", "close": 106.08, "volume": 14034.0}, {"date": "2021-06-18", "close": 104.64, "volume": 41710.0}, {"date": "2021-06-21", "close": 105.2, "volume": 12804.0}, {"date": "2021-06-22", "close": 104.8, "volume": 11484.0}, {"date": "2021-06-23", "close": 104.8, "volume": 7673.0}, {"date": "2021-06-24", "close": 102.56, "volume": 8502.0}, {"date": "2021-06-25", "close": 104.8, "volume": 6181.0}, {"date": "2021-06-28", "close": 104.8, "volume": 2085.0}, {"date": "2021-06-29", "close": 105.2, "volume": 2864.0}, {"date": "2021-06-30", "close": 104.8, "volume": 2204.0}, {"date": "2021-07-01", "close": 104.8, "volume": 3451.0}, {"date": "2021-07-02", "close": 104.08, "volume": 1465.0}, {"date": "2021-07-06", "close": 104.64, "volume": 1331.0}, {"date": "2021-07-07", "close": 103.68, "volume": 1855.0}, {"date": "2021-07-08", "close": 104.8, "volume": 10672.0}, {"date": "2021-07-09", "close": 104.0, "volume": 1205.0}, {"date": "2021-07-12", "close": 103.92, "volume": 2074.0}, {"date": "2021-07-13", "close": 99.92, "volume": 2713.0}, {"date": "2021-07-14", "close": 103.92, "volume": 3070.0}, {"date": "2021-07-15", "close": 110.16, "volume": 3695.0}, {"date": "2021-07-16", "close": 108.88, "volume": 2871.0}, {"date": "2021-07-19", "close": 104.96, "volume": 3056.0}, {"date": "2021-07-20", "close": 107.12, "volume": 4235.0}, {"date": "2021-07-21", "close": 102.48, "volume": 3387.0}, {"date": "2021-07-22", "close": 104.0, "volume": 2022.0}, {"date": "2021-07-23", "close": 106.4, "volume": 654.0}, {"date": "2021-07-26", "close": 105.84, "volume": 1863.0}, {"date": "2021-07-27", "close": 104.6, "volume": 1267.0}, {"date": "2021-07-28", "close": 105.52, "volume": 945.0}, {"date": "2021-07-29", "close": 105.12, "volume": 586.0}, {"date": "2021-07-30", "close": 106.72, "volume": 584.0}, {"date": "2021-08-02", "close": 104.0, "volume": 1130.0}, {"date": "2021-08-03", "close": 104.24, "volume": 1321.0}, {"date": "2021-08-04", "close": 103.68, "volume": 1112.0}, {"date": "2021-08-05", "close": 102.88, "volume": 1384.0}, {"date": "2021-08-06", "close": 101.12, "volume": 1430.0}, {"date": "2021-08-09", "close": 98.8, "volume": 2806.0}, {"date": "2021-08-10", "close": 92.8, "volume": 3381.0}, {"date": "2021-08-11", "close": 85.2, "volume": 4012.0}, {"date": "2021-08-12", "close": 88.96, "volume": 2089.0}, {"date": "2021-08-13", "close": 93.12, "volume": 3478.0}, {"date": "2021-08-16", "close": 84.16, "volume": 4455.0}, {"date": "2021-08-17", "close": 79.28, "volume": 8382.0}, {"date": "2021-08-18", "close": 73.6, "volume": 6218.0}, {"date": "2021-08-19", "close": 75.76, "volume": 5042.0}, {"date": "2021-08-20", "close": 74.96, "volume": 3313.0}, {"date": "2021-08-23", "close": 74.96, "volume": 5310.0}, {"date": "2021-08-24", "close": 74.8, "volume": 7619.0}, {"date": "2021-08-25", "close": 74.72, "volume": 1939.0}, {"date": "2021-08-26", "close": 75.12, "volume": 3081.0}, {"date": "2021-08-27", "close": 74.64, "volume": 2232.0}, {"date": "2021-08-30", "close": 72.56, "volume": 4270.0}, {"date": "2021-08-31", "close": 73.76, "volume": 6225.0}, {"date": "2021-09-01", "close": 75.76, "volume": 2593.0}, {"date": "2021-09-02", "close": 74.888, "volume": 2114.0}, {"date": "2021-09-03", "close": 74.8, "volume": 4093.0}, {"date": "2021-09-07", "close": 73.2, "volume": 2764.0}, {"date": "2021-09-08", "close": 72.88, "volume": 3910.0}, {"date": "2021-09-09", "close": 72.0, "volume": 3218.0}, {"date": "2021-09-10", "close": 70.8, "volume": 2377.0}, {"date": "2021-09-13", "close": 69.12, "volume": 4476.0}, {"date": "2021-09-14", "close": 66.56, "volume": 33545.0}, {"date": "2021-09-15", "close": 67.28, "volume": 5197.0}, {"date": "2021-09-16", "close": 66.32, "volume": 3270.0}, {"date": "2021-09-17", "close": 66.64, "volume": 2699.0}, {"date": "2021-09-20", "close": 66.08, "volume": 4955.0}, {"date": "2021-09-21", "close": 64.8, "volume": 3252.0}, {"date": "2021-09-22", "close": 67.2, "volume": 6280.0}, {"date": "2021-09-23", "close": 67.6, "volume": 5660.0}, {"date": "2021-09-24", "close": 67.52, "volume": 1721.0}, {"date": "2021-09-27", "close": 67.6, "volume": 5152.0}, {"date": "2021-09-28", "close": 64.8, "volume": 3396.0}, {"date": "2021-09-29", "close": 63.28, "volume": 3482.0}, {"date": "2021-09-30", "close": 64.56, "volume": 3806.0}, {"date": "2021-10-01", "close": 64.24, "volume": 1531.0}, {"date": "2021-10-04", "close": 64.08, "volume": 2358.0}, {"date": "2021-10-05", "close": 64.32, "volume": 2229.0}, {"date": "2021-10-06", "close": 66.88, "volume": 3253.0}, {"date": "2021-10-07", "close": 67.2, "volume": 2618.0}, {"date": "2021-10-08", "close": 65.28, "volume": 2247.0}, {"date": "2021-10-11", "close": 66.08, "volume": 2348.0}, {"date": "2021-10-12", "close": 67.36, "volume": 2758.0}, {"date": "2021-10-13", "close": 67.36, "volume": 1670.0}, {"date": "2021-10-14", "close": 66.24, "volume": 933.0}, {"date": "2021-10-15", "close": 66.56, "volume": 1894.0}, {"date": "2021-10-18", "close": 66.16, "volume": 1994.0}, {"date": "2021-10-19", "close": 66.32, "volume": 2095.0}, {"date": "2021-10-20", "close": 67.6, "volume": 4394.0}, {"date": "2021-10-21", "close": 66.64, "volume": 1912.0}, {"date": "2021-10-22", "close": 65.44, "volume": 3242.0}, {"date": "2021-10-25", "close": 65.44, "volume": 3233.0}, {"date": "2021-10-26", "close": 64.88, "volume": 2898.0}, {"date": "2021-10-27", "close": 64.96, "volume": 1873.0}, {"date": "2021-10-28", "close": 65.28, "volume": 3790.0}, {"date": "2021-10-29", "close": 64.0, "volume": 4934.0}, {"date": "2021-11-01", "close": 63.2, "volume": 6508.0}, {"date": "2021-11-02", "close": 63.84, "volume": 4496.0}, {"date": "2021-11-03", "close": 63.04, "volume": 3018.0}, {"date": "2021-11-04", "close": 62.48, "volume": 4295.0}, {"date": "2021-11-05", "close": 63.68, "volume": 5575.0}, {"date": "2021-11-08", "close": 64.48, "volume": 2531.0}, {"date": "2021-11-09", "close": 63.76, "volume": 2275.0}, {"date": "2021-11-10", "close": 63.3264, "volume": 1657.0}, {"date": "2021-11-11", "close": 63.44, "volume": 3314.0}, {"date": "2021-11-12", "close": 62.8, "volume": 9303.0}, {"date": "2021-11-15", "close": 60.32, "volume": 11837.0}, {"date": "2021-11-16", "close": 58.72, "volume": 5495.0}, {"date": "2021-11-17", "close": 59.52, "volume": 7933.0}, {"date": "2021-11-18", "close": 58.8, "volume": 5369.0}, {"date": "2021-11-19", "close": 57.76, "volume": 3847.0}, {"date": "2021-11-22", "close": 61.68, "volume": 8291.0}, {"date": "2021-11-23", "close": 58.56, "volume": 7354.0}, {"date": "2021-11-24", "close": 57.52, "volume": 4180.0}, {"date": "2021-11-26", "close": 57.68, "volume": 5249.0}, {"date": "2021-11-29", "close": 54.4, "volume": 6701.0}, {"date": "2021-11-30", "close": 53.6, "volume": 7057.0}, {"date": "2021-12-01", "close": 52.4, "volume": 5923.0}, {"date": "2021-12-02", "close": 55.04, "volume": 5632.0}, {"date": "2021-12-03", "close": 54.16, "volume": 2491.0}, {"date": "2021-12-06", "close": 57.12, "volume": 9918.0}, {"date": "2021-12-07", "close": 54.88, "volume": 4133.0}, {"date": "2021-12-08", "close": 58.32, "volume": 6557.0}, {"date": "2021-12-09", "close": 56.4, "volume": 3809.0}, {"date": "2021-12-10", "close": 54.8, "volume": 8158.0}, {"date": "2021-12-13", "close": 52.48, "volume": 5939.0}, {"date": "2021-12-14", "close": 50.5504, "volume": 7747.0}, {"date": "2021-12-15", "close": 50.72, "volume": 14883.0}, {"date": "2021-12-16", "close": 51.04, "volume": 13669.0}, {"date": "2021-12-17", "close": 47.44, "volume": 15829.0}, {"date": "2021-12-20", "close": 49.36, "volume": 12138.0}, {"date": "2021-12-21", "close": 50.08, "volume": 11321.0}, {"date": "2021-12-22", "close": 50.56, "volume": 5907.0}, {"date": "2021-12-23", "close": 49.76, "volume": 11172.0}, {"date": "2021-12-27", "close": 48.96, "volume": 10626.0}, {"date": "2021-12-28", "close": 49.84, "volume": 7788.0}, {"date": "2021-12-29", "close": 51.68, "volume": 10299.0}, {"date": "2021-12-30", "close": 72.32, "volume": 286797.0}, {"date": "2021-12-31", "close": 84.88, "volume": 205240.0}, {"date": "2022-01-03", "close": 86.4, "volume": 40995.0}, {"date": "2022-01-04", "close": 98.32, "volume": 55431.0}, {"date": "2022-01-05", "close": 85.28, "volume": 25717.0}, {"date": "2022-01-06", "close": 85.92, "volume": 12169.0}, {"date": "2022-01-07", "close": 86.08, "volume": 11625.0}, {"date": "2022-01-10", "close": 84.64, "volume": 6555.0}, {"date": "2022-01-11", "close": 88.72, "volume": 13786.0}, {"date": "2022-01-12", "close": 84.16, "volume": 7046.0}, {"date": "2022-01-13", "close": 85.52, "volume": 8600.0}, {"date": "2022-01-14", "close": 88.88, "volume": 9730.0}, {"date": "2022-01-18", "close": 90.88, "volume": 10842.0}, {"date": "2022-01-19", "close": 88.4, "volume": 15204.0}, {"date": "2022-01-20", "close": 92.96, "volume": 9623.0}, {"date": "2022-01-21", "close": 91.92, "volume": 5854.0}, {"date": "2022-01-24", "close": 90.96, "volume": 14094.0}, {"date": "2022-01-25", "close": 88.8, "volume": 9014.0}, {"date": "2022-01-26", "close": 86.0, "volume": 7845.0}, {"date": "2022-01-27", "close": 86.64, "volume": 7617.0}, {"date": "2022-01-28", "close": 86.16, "volume": 8950.0}, {"date": "2022-01-31", "close": 87.36, "volume": 7614.0}, {"date": "2022-02-01", "close": 90.72, "volume": 5758.0}, {"date": "2022-02-02", "close": 88.64, "volume": 6594.0}, {"date": "2022-02-03", "close": 84.4, "volume": 6632.0}, {"date": "2022-02-04", "close": 86.4, "volume": 7003.0}, {"date": "2022-02-07", "close": 87.76, "volume": 3384.0}, {"date": "2022-02-08", "close": 95.52, "volume": 10711.0}, {"date": "2022-02-09", "close": 92.0, "volume": 9207.0}, {"date": "2022-02-10", "close": 88.08, "volume": 5452.0}, {"date": "2022-02-11", "close": 87.6, "volume": 4456.0}, {"date": "2022-02-14", "close": 90.72, "volume": 3957.0}, {"date": "2022-02-15", "close": 92.8, "volume": 4836.0}, {"date": "2022-02-16", "close": 93.36, "volume": 3856.0}, {"date": "2022-02-17", "close": 96.08, "volume": 6679.0}, {"date": "2022-02-18", "close": 90.56, "volume": 6853.0}, {"date": "2022-02-22", "close": 92.96, "volume": 4935.0}, {"date": "2022-02-23", "close": 91.28, "volume": 2662.0}, {"date": "2022-02-24", "close": 87.68, "volume": 6534.0}, {"date": "2022-02-25", "close": 91.04, "volume": 3826.0}, {"date": "2022-02-28", "close": 92.88, "volume": 3818.0}, {"date": "2022-03-01", "close": 95.28, "volume": 7637.0}, {"date": "2022-03-02", "close": 96.88, "volume": 3874.0}, {"date": "2022-03-03", "close": 100.16, "volume": 8068.0}, {"date": "2022-03-04", "close": 101.68, "volume": 3398.0}, {"date": "2022-03-07", "close": 94.48, "volume": 5882.0}, {"date": "2022-03-08", "close": 97.04, "volume": 4726.0}, {"date": "2022-03-09", "close": 95.12, "volume": 5781.0}, {"date": "2022-03-10", "close": 96.32, "volume": 4216.0}, {"date": "2022-03-11", "close": 93.04, "volume": 4550.0}, {"date": "2022-03-14", "close": 89.68, "volume": 4468.0}, {"date": "2022-03-15", "close": 91.92, "volume": 5922.0}, {"date": "2022-03-16", "close": 94.72, "volume": 3408.0}, {"date": "2022-03-17", "close": 98.4, "volume": 6618.0}, {"date": "2022-03-18", "close": 98.8, "volume": 12404.0}, {"date": "2022-03-21", "close": 99.52, "volume": 7497.0}, {"date": "2022-03-22", "close": 102.72, "volume": 5846.0}, {"date": "2022-03-23", "close": 103.2, "volume": 5693.0}, {"date": "2022-03-24", "close": 101.04, "volume": 3669.0}, {"date": "2022-03-25", "close": 103.04, "volume": 4109.0}, {"date": "2022-03-28", "close": 105.68, "volume": 4077.0}, {"date": "2022-03-29", "close": 103.92, "volume": 10125.0}, {"date": "2022-03-30", "close": 107.76, "volume": 3065.0}, {"date": "2022-03-31", "close": 105.6, "volume": 5093.0}, {"date": "2022-04-01", "close": 104.24, "volume": 4132.0}, {"date": "2022-04-04", "close": 104.8, "volume": 4444.0}, {"date": "2022-04-05", "close": 102.72, "volume": 4316.0}, {"date": "2022-04-06", "close": 101.12, "volume": 4110.0}, {"date": "2022-04-07", "close": 99.12, "volume": 2765.0}, {"date": "2022-04-08", "close": 98.8, "volume": 3521.0}, {"date": "2022-04-11", "close": 97.6, "volume": 4159.0}, {"date": "2022-04-12", "close": 99.6, "volume": 3986.0}, {"date": "2022-04-13", "close": 103.36, "volume": 5073.0}, {"date": "2022-04-14", "close": 105.44, "volume": 8502.0}, {"date": "2022-04-18", "close": 103.76, "volume": 5495.0}, {"date": "2022-04-19", "close": 101.04, "volume": 6975.0}, {"date": "2022-04-20", "close": 102.64, "volume": 6349.0}, {"date": "2022-04-21", "close": 102.56, "volume": 9247.0}, {"date": "2022-04-22", "close": 101.84, "volume": 6262.0}, {"date": "2022-04-25", "close": 94.08, "volume": 5644.0}, {"date": "2022-04-26", "close": 96.24, "volume": 5485.0}, {"date": "2022-04-27", "close": 92.08, "volume": 3877.0}, {"date": "2022-04-28", "close": 100.56, "volume": 5323.0}, {"date": "2022-04-29", "close": 99.04, "volume": 2969.0}, {"date": "2022-05-02", "close": 93.04, "volume": 4623.0}, {"date": "2022-05-03", "close": 92.88, "volume": 3517.0}, {"date": "2022-05-04", "close": 92.8, "volume": 4037.0}, {"date": "2022-05-05", "close": 92.64, "volume": 3188.0}, {"date": "2022-05-06", "close": 92.72, "volume": 4541.0}, {"date": "2022-05-09", "close": 89.44, "volume": 5911.0}, {"date": "2022-05-10", "close": 86.96, "volume": 4445.0}, {"date": "2022-05-11", "close": 85.2, "volume": 6795.0}, {"date": "2022-05-12", "close": 81.44, "volume": 11655.0}, {"date": "2022-05-13", "close": 80.96, "volume": 10122.0}, {"date": "2022-05-16", "close": 78.0, "volume": 1741.0}, {"date": "2022-05-17", "close": 76.08, "volume": 2520.0}, {"date": "2022-05-18", "close": 74.0, "volume": 2761.0}, {"date": "2022-05-19", "close": 69.6, "volume": 4260.0}, {"date": "2022-05-20", "close": 68.4, "volume": 2471.0}, {"date": "2022-05-23", "close": 68.56, "volume": 3242.0}, {"date": "2022-05-24", "close": 57.28, "volume": 29643.0}, {"date": "2022-05-25", "close": 55.68, "volume": 10602.0}, {"date": "2022-05-26", "close": 58.4, "volume": 17235.0}, {"date": "2022-05-27", "close": 64.08, "volume": 3764.0}, {"date": "2022-05-31", "close": 60.4, "volume": 8605.0}, {"date": "2022-06-01", "close": 62.4, "volume": 5176.0}, {"date": "2022-06-02", "close": 57.28, "volume": 7833.0}, {"date": "2022-06-03", "close": 61.04, "volume": 5336.0}, {"date": "2022-06-06", "close": 60.48, "volume": 4408.0}, {"date": "2022-06-07", "close": 58.8, "volume": 5216.0}, {"date": "2022-06-08", "close": 59.92, "volume": 2015.0}, {"date": "2022-06-09", "close": 51.92, "volume": 8228.0}, {"date": "2022-06-10", "close": 52.24, "volume": 4946.0}, {"date": "2022-06-13", "close": 57.44, "volume": 4300.0}, {"date": "2022-06-14", "close": 48.08, "volume": 12795.0}, {"date": "2022-06-15", "close": 51.6, "volume": 3360.0}, {"date": "2022-06-16", "close": 49.12, "volume": 4262.0}, {"date": "2022-06-17", "close": 47.52, "volume": 6401.0}, {"date": "2022-06-21", "close": 44.88, "volume": 7951.0}, {"date": "2022-06-22", "close": 44.08, "volume": 7741.0}, {"date": "2022-06-23", "close": 40.8, "volume": 12278.0}, {"date": "2022-06-24", "close": 43.44, "volume": 5243.0}, {"date": "2022-06-27", "close": 43.2, "volume": 1969.0}, {"date": "2022-06-28", "close": 44.64, "volume": 2366.0}, {"date": "2022-06-29", "close": 40.08, "volume": 4120.0}, {"date": "2022-06-30", "close": 42.0, "volume": 2604.0}, {"date": "2022-07-01", "close": 40.88, "volume": 3334.0}, {"date": "2022-07-05", "close": 41.6, "volume": 2960.0}, {"date": "2022-07-06", "close": 40.0, "volume": 3459.0}, {"date": "2022-07-07", "close": 38.72, "volume": 9143.0}, {"date": "2022-07-08", "close": 40.0, "volume": 1639.0}, {"date": "2022-07-11", "close": 37.92, "volume": 3735.0}, {"date": "2022-07-12", "close": 37.84, "volume": 5813.0}, {"date": "2022-07-13", "close": 36.8, "volume": 2308.0}, {"date": "2022-07-14", "close": 34.4, "volume": 5889.0}, {"date": "2022-07-15", "close": 35.12, "volume": 1665.0}, {"date": "2022-07-18", "close": 35.6, "volume": 3262.0}, {"date": "2022-07-19", "close": 35.52, "volume": 3358.0}, {"date": "2022-07-20", "close": 33.84, "volume": 19091.0}, {"date": "2022-07-21", "close": 32.8, "volume": 11243.0}, {"date": "2022-07-22", "close": 32.72, "volume": 4829.0}, {"date": "2022-07-25", "close": 31.68, "volume": 2759.0}, {"date": "2022-07-26", "close": 29.52, "volume": 7754.0}, {"date": "2022-07-27", "close": 28.964, "volume": 5055.0}, {"date": "2022-07-28", "close": 30.32, "volume": 3106.0}, {"date": "2022-07-29", "close": 29.84, "volume": 4116.0}, {"date": "2022-08-01", "close": 32.0, "volume": 3761.0}, {"date": "2022-08-02", "close": 30.8, "volume": 2177.0}, {"date": "2022-08-03", "close": 31.04, "volume": 4804.0}, {"date": "2022-08-04", "close": 30.08, "volume": 2143.0}, {"date": "2022-08-05", "close": 31.76, "volume": 2987.0}, {"date": "2022-08-08", "close": 31.84, "volume": 4764.0}, {"date": "2022-08-09", "close": 31.36, "volume": 899.0}, {"date": "2022-08-10", "close": 30.96, "volume": 2887.0}, {"date": "2022-08-11", "close": 31.52, "volume": 3597.0}, {"date": "2022-08-12", "close": 32.0, "volume": 1713.0}, {"date": "2022-08-15", "close": 30.64, "volume": 2561.0}, {"date": "2022-08-16", "close": 30.08, "volume": 4991.0}, {"date": "2022-08-17", "close": 28.48, "volume": 3453.0}, {"date": "2022-08-18", "close": 27.84, "volume": 14483.0}, {"date": "2022-08-19", "close": 27.2, "volume": 15572.0}, {"date": "2022-08-22", "close": 29.28, "volume": 11489.0}, {"date": "2022-08-23", "close": 28.56, "volume": 4906.0}, {"date": "2022-08-24", "close": 28.16, "volume": 3788.0}, {"date": "2022-08-25", "close": 28.4, "volume": 3799.0}, {"date": "2022-08-26", "close": 22.56, "volume": 44518.0}, {"date": "2022-08-29", "close": 23.68, "volume": 23344.0}, {"date": "2022-08-30", "close": 24.08, "volume": 6056.0}, {"date": "2022-08-31", "close": 24.8, "volume": 9090.0}, {"date": "2022-09-01", "close": 25.28, "volume": 4357.0}, {"date": "2022-09-02", "close": 27.44, "volume": 92711.0}, {"date": "2022-09-06", "close": 32.0, "volume": 12190.0}, {"date": "2022-09-07", "close": 32.32, "volume": 7814.0}, {"date": "2022-09-08", "close": 32.24, "volume": 4070.0}, {"date": "2022-09-09", "close": 31.6, "volume": 8150.0}, {"date": "2022-09-12", "close": 33.68, "volume": 10532.0}, {"date": "2022-09-13", "close": 33.04, "volume": 8000.0}, {"date": "2022-09-14", "close": 33.68, "volume": 1598.0}, {"date": "2022-09-15", "close": 32.72, "volume": 5682.0}, {"date": "2022-09-16", "close": 31.52, "volume": 5053.0}, {"date": "2022-09-19", "close": 29.76, "volume": 2035.0}, {"date": "2022-09-20", "close": 28.32, "volume": 1710.0}, {"date": "2022-09-21", "close": 28.24, "volume": 2041.0}, {"date": "2022-09-22", "close": 28.32, "volume": 4094.0}, {"date": "2022-09-23", "close": 27.12, "volume": 1390.0}, {"date": "2022-09-26", "close": 27.12, "volume": 2409.0}, {"date": "2022-09-27", "close": 26.64, "volume": 3344.0}, {"date": "2022-09-28", "close": 25.44, "volume": 3039.0}, {"date": "2022-09-29", "close": 26.64, "volume": 1674.0}, {"date": "2022-09-30", "close": 25.84, "volume": 1199.0}, {"date": "2022-10-03", "close": 26.0, "volume": 1539.0}, {"date": "2022-10-04", "close": 27.28, "volume": 2725.0}, {"date": "2022-10-05", "close": 28.24, "volume": 3102.0}, {"date": "2022-10-06", "close": 29.04, "volume": 3171.0}, {"date": "2022-10-07", "close": 27.36, "volume": 1084.0}, {"date": "2022-10-10", "close": 27.52, "volume": 2062.0}, {"date": "2022-10-11", "close": 28.56, "volume": 3568.0}, {"date": "2022-10-12", "close": 27.44, "volume": 1429.0}, {"date": "2022-10-13", "close": 28.16, "volume": 5101.0}, {"date": "2022-10-14", "close": 26.48, "volume": 1689.0}, {"date": "2022-10-17", "close": 26.64, "volume": 1544.0}, {"date": "2022-10-18", "close": 27.6, "volume": 2068.0}, {"date": "2022-10-19", "close": 26.16, "volume": 2167.0}, {"date": "2022-10-20", "close": 27.04, "volume": 1717.0}, {"date": "2022-10-21", "close": 26.16, "volume": 2725.0}, {"date": "2022-10-24", "close": 26.0, "volume": 1868.0}, {"date": "2022-10-25", "close": 26.32, "volume": 2424.0}, {"date": "2022-10-26", "close": 25.2, "volume": 2310.0}, {"date": "2022-10-27", "close": 24.96, "volume": 2607.0}, {"date": "2022-10-28", "close": 24.56, "volume": 2954.0}, {"date": "2022-10-31", "close": 24.8, "volume": 1746.0}, {"date": "2022-11-01", "close": 26.08, "volume": 1949.0}, {"date": "2022-11-02", "close": 24.8, "volume": 2006.0}, {"date": "2022-11-03", "close": 24.16, "volume": 3869.0}, {"date": "2022-11-04", "close": 24.64, "volume": 792.0}, {"date": "2022-11-07", "close": 23.92, "volume": 4131.0}, {"date": "2022-11-08", "close": 23.44, "volume": 5213.0}, {"date": "2022-11-09", "close": 22.16, "volume": 3412.0}, {"date": "2022-11-10", "close": 23.04, "volume": 2651.0}, {"date": "2022-11-11", "close": 23.2, "volume": 2408.0}, {"date": "2022-11-14", "close": 21.92, "volume": 4224.0}, {"date": "2022-11-15", "close": 22.168, "volume": 3636.0}, {"date": "2022-11-16", "close": 22.8, "volume": 3892.0}, {"date": "2022-11-17", "close": 22.0368, "volume": 5428.0}, {"date": "2022-11-18", "close": 21.072, "volume": 5521.0}, {"date": "2022-11-21", "close": 19.6, "volume": 12053.0}, {"date": "2022-11-22", "close": 20.32, "volume": 3100.0}, {"date": "2022-11-23", "close": 19.76, "volume": 2691.0}, {"date": "2022-11-25", "close": 19.92, "volume": 1791.0}, {"date": "2022-11-28", "close": 19.44, "volume": 3468.0}, {"date": "2022-11-29", "close": 18.8, "volume": 3720.0}, {"date": "2022-11-30", "close": 18.32, "volume": 6591.0}, {"date": "2022-12-01", "close": 18.24, "volume": 4877.0}, {"date": "2022-12-02", "close": 17.28, "volume": 8108.0}, {"date": "2022-12-05", "close": 16.32, "volume": 6748.0}, {"date": "2022-12-06", "close": 15.84, "volume": 5258.0}, {"date": "2022-12-07", "close": 15.68, "volume": 7634.0}, {"date": "2022-12-08", "close": 15.0, "volume": 2437.0}, {"date": "2022-12-09", "close": 15.52, "volume": 5994.0}, {"date": "2022-12-12", "close": 14.94, "volume": 2782.0}, {"date": "2022-12-13", "close": 14.72, "volume": 6607.0}, {"date": "2022-12-14", "close": 14.72, "volume": 6778.0}, {"date": "2022-12-15", "close": 15.84, "volume": 5343.0}, {"date": "2022-12-16", "close": 14.8, "volume": 4722.0}, {"date": "2022-12-19", "close": 16.0, "volume": 16588.0}, {"date": "2022-12-20", "close": 17.36, "volume": 20544.0}, {"date": "2022-12-21", "close": 17.92, "volume": 6128.0}, {"date": "2022-12-22", "close": 16.16, "volume": 7291.0}, {"date": "2022-12-23", "close": 16.48, "volume": 5377.0}, {"date": "2022-12-27", "close": 15.04, "volume": 9623.0}, {"date": "2022-12-28", "close": 15.76, "volume": 6330.0}, {"date": "2022-12-29", "close": 15.52, "volume": 4856.0}, {"date": "2022-12-30", "close": 14.16, "volume": 18988.0}, {"date": "2023-01-03", "close": 15.44, "volume": 10237.0}, {"date": "2023-01-04", "close": 15.6, "volume": 9224.0}, {"date": "2023-01-05", "close": 15.2, "volume": 5795.0}, {"date": "2023-01-06", "close": 13.52, "volume": 19541.0}, {"date": "2023-01-09", "close": 13.12, "volume": 20591.0}, {"date": "2023-01-10", "close": 13.44, "volume": 14849.0}, {"date": "2023-01-11", "close": 13.68, "volume": 26386.0}, {"date": "2023-01-12", "close": 15.66, "volume": 27433.0}, {"date": "2023-01-13", "close": 14.1, "volume": 9241.0}, {"date": "2023-01-17", "close": 13.76, "volume": 14280.0}, {"date": "2023-01-18", "close": 13.9, "volume": 6958.0}, {"date": "2023-01-19", "close": 14.1, "volume": 8752.0}, {"date": "2023-01-20", "close": 14.51, "volume": 13864.0}, {"date": "2023-01-23", "close": 14.99, "volume": 10363.0}, {"date": "2023-01-24", "close": 13.78, "volume": 34362.0}, {"date": "2023-01-25", "close": 12.73, "volume": 11552.0}, {"date": "2023-01-26", "close": 12.36, "volume": 18795.0}, {"date": "2023-01-27", "close": 12.0, "volume": 14862.0}, {"date": "2023-01-30", "close": 12.08, "volume": 27629.0}, {"date": "2023-01-31", "close": 12.11, "volume": 2881.0}, {"date": "2023-02-01", "close": 12.09, "volume": 4093.0}, {"date": "2023-02-02", "close": 11.88, "volume": 9532.0}, {"date": "2023-02-03", "close": 11.74, "volume": 4676.0}, {"date": "2023-02-06", "close": 11.86, "volume": 3400.0}, {"date": "2023-02-07", "close": 12.13, "volume": 21770.0}, {"date": "2023-02-08", "close": 12.0, "volume": 9572.0}, {"date": "2023-02-09", "close": 11.9, "volume": 11748.0}, {"date": "2023-02-10", "close": 11.56, "volume": 13509.0}, {"date": "2023-02-13", "close": 12.5, "volume": 13513.0}, {"date": "2023-02-14", "close": 12.0, "volume": 6267.0}, {"date": "2023-02-15", "close": 11.88, "volume": 6234.0}, {"date": "2023-02-16", "close": 12.41, "volume": 16447.0}, {"date": "2023-02-17", "close": 12.0, "volume": 2527.0}, {"date": "2023-02-21", "close": 11.97, "volume": 3734.0}, {"date": "2023-02-22", "close": 12.18, "volume": 3726.0}, {"date": "2023-02-23", "close": 11.71, "volume": 6955.0}, {"date": "2023-02-24", "close": 11.82, "volume": 4625.0}, {"date": "2023-02-27", "close": 11.62, "volume": 7832.0}, {"date": "2023-02-28", "close": 11.79, "volume": 7646.0}, {"date": "2023-03-01", "close": 11.76, "volume": 2354.0}, {"date": "2023-03-02", "close": 11.87, "volume": 2658.0}, {"date": "2023-03-03", "close": 11.43, "volume": 6942.0}, {"date": "2023-03-06", "close": 11.38, "volume": 3569.0}, {"date": "2023-03-07", "close": 11.38, "volume": 14852.0}, {"date": "2023-03-08", "close": 11.2696, "volume": 1695.0}, {"date": "2023-03-09", "close": 11.11, "volume": 1813.0}, {"date": "2023-03-10", "close": 11.11, "volume": 3597.0}, {"date": "2023-03-13", "close": 10.7077, "volume": 11412.0}, {"date": "2023-03-14", "close": 10.12, "volume": 3599.0}, {"date": "2023-03-15", "close": 9.41, "volume": 6983.0}, {"date": "2023-03-16", "close": 9.72, "volume": 4213.0}, {"date": "2023-03-17", "close": 8.98, "volume": 13389.0}, {"date": "2023-03-20", "close": 8.26, "volume": 12199.0}, {"date": "2023-03-21", "close": 8.32, "volume": 5050.0}, {"date": "2023-03-22", "close": 7.79, "volume": 7620.0}, {"date": "2023-03-23", "close": 7.124, "volume": 10551.0}, {"date": "2023-03-24", "close": 7.34, "volume": 2804.0}, {"date": "2023-03-27", "close": 7.88, "volume": 6561.0}, {"date": "2023-03-28", "close": 8.05, "volume": 4319.0}, {"date": "2023-03-29", "close": 8.13, "volume": 29455.0}, {"date": "2023-03-30", "close": 8.1621, "volume": 959.0}, {"date": "2023-03-31", "close": 8.52, "volume": 4498.0}, {"date": "2023-04-03", "close": 8.5576, "volume": 6734.0}, {"date": "2023-04-04", "close": 9.39, "volume": 6821.0}, {"date": "2023-04-05", "close": 9.22, "volume": 3569.0}, {"date": "2023-04-06", "close": 9.9, "volume": 8420.0}, {"date": "2023-04-10", "close": 11.29, "volume": 13901.0}, {"date": "2023-04-11", "close": 12.31, "volume": 17416.0}, {"date": "2023-04-12", "close": 12.89, "volume": 9000.0}, {"date": "2023-04-13", "close": 13.846, "volume": 12261.0}, {"date": "2023-04-14", "close": 12.66, "volume": 23900.0}, {"date": "2023-04-17", "close": 11.3663, "volume": 15939.0}, {"date": "2023-04-18", "close": 11.2909, "volume": 9878.0}, {"date": "2023-04-19", "close": 12.21, "volume": 19636.0}, {"date": "2023-04-20", "close": 12.21, "volume": 6315.0}, {"date": "2023-04-21", "close": 12.88, "volume": 7948.0}, {"date": "2023-04-24", "close": 11.5, "volume": 18803.0}, {"date": "2023-04-25", "close": 10.83, "volume": 7030.0}, {"date": "2023-04-26", "close": 10.41, "volume": 4900.0}, {"date": "2023-04-27", "close": 10.1822, "volume": 1906.0}, {"date": "2023-04-28", "close": 9.825, "volume": 6980.0}, {"date": "2023-05-01", "close": 10.03, "volume": 7432.0}, {"date": "2023-05-02", "close": 9.68, "volume": 6533.0}, {"date": "2023-05-03", "close": 8.63, "volume": 2838.0}, {"date": "2023-05-04", "close": 8.2288, "volume": 1435.0}, {"date": "2023-05-05", "close": 8.6346, "volume": 3739.0}, {"date": "2023-05-08", "close": 8.6, "volume": 2995.0}, {"date": "2023-05-09", "close": 8.6011, "volume": 4637.0}, {"date": "2023-05-10", "close": 8.53, "volume": 3486.0}, {"date": "2023-05-11", "close": 8.45, "volume": 6717.0}, {"date": "2023-05-12", "close": 7.85, "volume": 4515.0}, {"date": "2023-05-15", "close": 7.9945, "volume": 2742.0}, {"date": "2023-05-16", "close": 7.85, "volume": 7330.0}, {"date": "2023-05-17", "close": 8.19, "volume": 7708.0}, {"date": "2023-05-18", "close": 8.48, "volume": 5172.0}, {"date": "2023-05-19", "close": 8.278, "volume": 5868.0}, {"date": "2023-05-22", "close": 8.28, "volume": 5325.0}, {"date": "2023-05-23", "close": 8.5, "volume": 1299.0}, {"date": "2023-05-24", "close": 8.5612, "volume": 3747.0}, {"date": "2023-05-25", "close": 8.5, "volume": 1429.0}, {"date": "2023-05-26", "close": 8.1525, "volume": 1634.0}, {"date": "2023-05-30", "close": 8.0, "volume": 599.0}, {"date": "2023-05-31", "close": 7.87, "volume": 2092.0}, {"date": "2023-06-01", "close": 8.16, "volume": 1485.0}, {"date": "2023-06-02", "close": 8.46, "volume": 5385.0}, {"date": "2023-06-05", "close": 8.11, "volume": 1037.0}, {"date": "2023-06-06", "close": 8.11, "volume": 1045.0}, {"date": "2023-06-07", "close": 8.3, "volume": 3334.0}, {"date": "2023-06-08", "close": 8.02, "volume": 3735.0}, {"date": "2023-06-09", "close": 8.0613, "volume": 2317.0}, {"date": "2023-06-12", "close": 8.01, "volume": 2713.0}, {"date": "2023-06-13", "close": 7.9, "volume": 3857.0}, {"date": "2023-06-14", "close": 7.47, "volume": 6438.0}, {"date": "2023-06-15", "close": 7.5, "volume": 2992.0}, {"date": "2023-06-16", "close": 7.39, "volume": 6038.0}, {"date": "2023-06-20", "close": 7.46, "volume": 1630.0}, {"date": "2023-06-21", "close": 7.47, "volume": 2831.0}, {"date": "2023-06-22", "close": 7.25, "volume": 1019.0}, {"date": "2023-06-23", "close": 7.0, "volume": 4506.0}, {"date": "2023-06-26", "close": 7.1, "volume": 6579.0}, {"date": "2023-06-27", "close": 7.54, "volume": 7810.0}, {"date": "2023-06-28", "close": 7.88, "volume": 6706.0}, {"date": "2023-06-29", "close": 8.33, "volume": 4816.0}, {"date": "2023-06-30", "close": 7.91, "volume": 6782.0}, {"date": "2023-07-03", "close": 7.2, "volume": 7414.0}, {"date": "2023-07-05", "close": 6.95, "volume": 4511.0}, {"date": "2023-07-06", "close": 6.94, "volume": 6154.0}, {"date": "2023-07-07", "close": 7.32, "volume": 18052.0}, {"date": "2023-07-10", "close": 7.8641, "volume": 17794.0}, {"date": "2023-07-11", "close": 8.2, "volume": 5616.0}, {"date": "2023-07-12", "close": 8.715, "volume": 8827.0}, {"date": "2023-07-13", "close": 8.7, "volume": 13357.0}, {"date": "2023-07-14", "close": 8.665, "volume": 9464.0}, {"date": "2023-07-17", "close": 8.2, "volume": 18451.0}, {"date": "2023-07-18", "close": 7.92, "volume": 7203.0}, {"date": "2023-07-19", "close": 8.045, "volume": 1571.0}, {"date": "2023-07-20", "close": 7.9, "volume": 3939.0}, {"date": "2023-07-21", "close": 7.84, "volume": 744.0}, {"date": "2023-07-24", "close": 7.82, "volume": 9046.0}, {"date": "2023-07-25", "close": 8.05, "volume": 2688.0}, {"date": "2023-07-26", "close": 7.8, "volume": 2138.0}, {"date": "2023-07-27", "close": 7.82, "volume": 7803.0}, {"date": "2023-07-28", "close": 7.97, "volume": 2063.0}, {"date": "2023-07-31", "close": 7.85, "volume": 1087.0}, {"date": "2023-08-01", "close": 7.72, "volume": 4917.0}, {"date": "2023-08-02", "close": 7.4, "volume": 3339.0}, {"date": "2023-08-03", "close": 7.73, "volume": 1672.0}, {"date": "2023-08-04", "close": 7.32, "volume": 3692.0}, {"date": "2023-08-07", "close": 7.669, "volume": 4757.0}, {"date": "2023-08-08", "close": 7.66, "volume": 7653.0}, {"date": "2023-08-09", "close": 7.52, "volume": 1287.0}, {"date": "2023-08-10", "close": 7.4, "volume": 10710.0}, {"date": "2023-08-11", "close": 7.3261, "volume": 4219.0}, {"date": "2023-08-14", "close": 7.1, "volume": 4745.0}, {"date": "2023-08-15", "close": 7.0, "volume": 1781.0}, {"date": "2023-08-16", "close": 6.79, "volume": 7505.0}, {"date": "2023-08-17", "close": 7.03, "volume": 1433.0}, {"date": "2023-08-18", "close": 6.59, "volume": 565.0}, {"date": "2023-08-21", "close": 6.81, "volume": 451.0}, {"date": "2023-08-22", "close": 6.8, "volume": 12972.0}, {"date": "2023-08-23", "close": 6.66, "volume": 1259.0}, {"date": "2023-08-24", "close": 6.81, "volume": 1088.0}, {"date": "2023-08-25", "close": 6.75, "volume": 829.0}, {"date": "2023-08-28", "close": 6.5297, "volume": 4960.0}, {"date": "2023-08-29", "close": 6.58, "volume": 14050.0}, {"date": "2023-08-30", "close": 6.53, "volume": 3377.0}, {"date": "2023-08-31", "close": 6.5643, "volume": 1963.0}, {"date": "2023-09-01", "close": 6.68, "volume": 3366.0}, {"date": "2023-09-05", "close": 6.67, "volume": 2067.0}, {"date": "2023-09-06", "close": 6.65, "volume": 3556.0}, {"date": "2023-09-07", "close": 6.3, "volume": 925.0}, {"date": "2023-09-08", "close": 6.7266, "volume": 1908.0}, {"date": "2023-09-11", "close": 6.57, "volume": 1470.0}, {"date": "2023-09-12", "close": 6.35, "volume": 2833.0}, {"date": "2023-09-13", "close": 6.29, "volume": 1385.0}, {"date": "2023-09-14", "close": 6.5, "volume": 4431.0}, {"date": "2023-09-15", "close": 6.51, "volume": 7438.0}, {"date": "2023-09-18", "close": 6.5, "volume": 1642.0}, {"date": "2023-09-19", "close": 6.251, "volume": 7608.0}, {"date": "2023-09-20", "close": 6.5241, "volume": 3413.0}, {"date": "2023-09-21", "close": 6.275, "volume": 1746.0}, {"date": "2023-09-22", "close": 6.2893, "volume": 4303.0}, {"date": "2023-09-25", "close": 6.2666, "volume": 1347.0}, {"date": "2023-09-26", "close": 6.22, "volume": 1412.0}, {"date": "2023-09-27", "close": 8.0, "volume": 1211534.0}, {"date": "2023-09-28", "close": 8.24, "volume": 79334.0}, {"date": "2023-09-29", "close": 9.1, "volume": 62398.0}, {"date": "2023-10-02", "close": 8.98, "volume": 32676.0}, {"date": "2023-10-03", "close": 8.46, "volume": 9279.0}, {"date": "2023-10-04", "close": 8.765, "volume": 9658.0}, {"date": "2023-10-05", "close": 8.43, "volume": 3693.0}, {"date": "2023-10-06", "close": 8.97, "volume": 19007.0}, {"date": "2023-10-09", "close": 9.06, "volume": 13377.0}, {"date": "2023-10-10", "close": 9.15, "volume": 4484.0}, {"date": "2023-10-11", "close": 9.17, "volume": 7504.0}, {"date": "2023-10-12", "close": 8.97, "volume": 11382.0}, {"date": "2023-10-13", "close": 9.0, "volume": 12589.0}, {"date": "2023-10-16", "close": 9.05, "volume": 9167.0}, {"date": "2023-10-17", "close": 9.05, "volume": 3366.0}, {"date": "2023-10-18", "close": 9.34, "volume": 4075.0}, {"date": "2023-10-19", "close": 9.15, "volume": 2680.0}, {"date": "2023-10-20", "close": 9.16, "volume": 2048.0}, {"date": "2023-10-23", "close": 9.05, "volume": 2326.0}, {"date": "2023-10-24", "close": 8.56, "volume": 7711.0}, {"date": "2023-10-25", "close": 8.91, "volume": 4436.0}, {"date": "2023-10-26", "close": 9.055, "volume": 2541.0}, {"date": "2023-10-27", "close": 8.7532, "volume": 2931.0}, {"date": "2023-10-30", "close": 8.6904, "volume": 2016.0}, {"date": "2023-10-31", "close": 8.82, "volume": 1195.0}, {"date": "2023-11-01", "close": 9.1076, "volume": 2581.0}, {"date": "2023-11-02", "close": 9.3303, "volume": 2866.0}, {"date": "2023-11-03", "close": 8.8869, "volume": 1795.0}, {"date": "2023-11-06", "close": 8.7821, "volume": 3101.0}, {"date": "2023-11-07", "close": 8.18, "volume": 6422.0}, {"date": "2023-11-08", "close": 8.29, "volume": 26845.0}, {"date": "2023-11-09", "close": 8.2, "volume": 14634.0}, {"date": "2023-11-10", "close": 8.0, "volume": 21801.0}, {"date": "2023-11-13", "close": 7.26, "volume": 7530.0}, {"date": "2023-11-14", "close": 7.9494, "volume": 4622.0}, {"date": "2023-11-15", "close": 7.9, "volume": 6103.0}, {"date": "2023-11-16", "close": 8.18, "volume": 4567.0}, {"date": "2023-11-17", "close": 7.9611, "volume": 3513.0}, {"date": "2023-11-20", "close": 8.07, "volume": 2972.0}, {"date": "2023-11-21", "close": 8.01, "volume": 2188.0}, {"date": "2023-11-22", "close": 7.76, "volume": 1016.0}, {"date": "2023-11-24", "close": 7.73, "volume": 473.0}, {"date": "2023-11-27", "close": 7.79, "volume": 2337.0}, {"date": "2023-11-28", "close": 7.65, "volume": 2616.0}, {"date": "2023-11-29", "close": 7.7, "volume": 1898.0}, {"date": "2023-11-30", "close": 7.5, "volume": 864.0}, {"date": "2023-12-01", "close": 7.4001, "volume": 2619.0}, {"date": "2023-12-04", "close": 7.26, "volume": 4087.0}, {"date": "2023-12-05", "close": 7.775, "volume": 5520.0}, {"date": "2023-12-06", "close": 7.5007, "volume": 1871.0}, {"date": "2023-12-07", "close": 7.5, "volume": 1921.0}, {"date": "2023-12-08", "close": 7.599, "volume": 1080.0}, {"date": "2023-12-11", "close": 7.7452, "volume": 1415.0}, {"date": "2023-12-12", "close": 7.55, "volume": 4137.0}, {"date": "2023-12-13", "close": 7.61, "volume": 2810.0}, {"date": "2023-12-14", "close": 7.77, "volume": 4688.0}, {"date": "2023-12-15", "close": 8.05, "volume": 24407.0}, {"date": "2023-12-18", "close": 8.09, "volume": 2510.0}, {"date": "2023-12-19", "close": 7.99, "volume": 4221.0}, {"date": "2023-12-20", "close": 7.895, "volume": 1597.0}, {"date": "2023-12-21", "close": 7.89, "volume": 4613.0}, {"date": "2023-12-22", "close": 7.74, "volume": 5107.0}, {"date": "2023-12-26", "close": 7.89, "volume": 5625.0}, {"date": "2023-12-27", "close": 7.99, "volume": 4936.0}, {"date": "2023-12-28", "close": 8.15, "volume": 5357.0}, {"date": "2023-12-29", "close": 7.97, "volume": 6494.0}, {"date": "2024-01-02", "close": 7.97, "volume": null}, {"date": "2024-01-03", "close": 7.9242, "volume": 641.0}, {"date": "2024-01-04", "close": 8.0, "volume": 1918.0}, {"date": "2024-01-05", "close": 8.1, "volume": 1425.0}, {"date": "2024-01-08", "close": 7.81, "volume": 1287.0}, {"date": "2024-01-09", "close": 7.99, "volume": 1190.0}, {"date": "2024-01-10", "close": 8.09, "volume": 1509.0}, {"date": "2024-01-11", "close": 7.9, "volume": 1515.0}, {"date": "2024-01-12", "close": 7.78, "volume": 1132.0}, {"date": "2024-01-16", "close": 7.98, "volume": 1032.0}, {"date": "2024-01-17", "close": 7.88, "volume": 1013.0}, {"date": "2024-01-18", "close": 8.0, "volume": 788.0}, {"date": "2024-01-19", "close": 7.855, "volume": 1776.0}, {"date": "2024-01-22", "close": 7.75, "volume": 2747.0}, {"date": "2024-01-23", "close": 7.715, "volume": 1084.0}, {"date": "2024-01-24", "close": 7.715, "volume": null}, {"date": "2024-01-25", "close": 7.7003, "volume": 413.0}, {"date": "2024-01-26", "close": 7.7066, "volume": 1715.0}, {"date": "2024-01-29", "close": 7.8, "volume": 1073.0}, {"date": "2024-01-30", "close": 7.68, "volume": 3768.0}, {"date": "2024-01-31", "close": 7.79, "volume": 14631.0}, {"date": "2024-02-01", "close": 7.77, "volume": 830.0}, {"date": "2024-02-02", "close": 7.68, "volume": 2156.0}, {"date": "2024-02-05", "close": 7.5, "volume": 2858.0}, {"date": "2024-02-06", "close": 7.523, "volume": 3789.0}, {"date": "2024-02-07", "close": 7.51, "volume": 2677.0}, {"date": "2024-02-08", "close": 7.6, "volume": 3938.0}, {"date": "2024-02-09", "close": 7.1999, "volume": 8386.0}, {"date": "2024-02-12", "close": 7.1, "volume": 3584.0}, {"date": "2024-02-13", "close": 7.12, "volume": 2247.0}, {"date": "2024-02-14", "close": 7.04, "volume": 2614.0}, {"date": "2024-02-15", "close": 7.0, "volume": 817.0}, {"date": "2024-02-16", "close": 6.992, "volume": 1051.0}, {"date": "2024-02-20", "close": 6.74, "volume": 6680.0}, {"date": "2024-02-21", "close": 6.86, "volume": 807.0}, {"date": "2024-02-22", "close": 7.065, "volume": 4097.0}, {"date": "2024-02-23", "close": 7.06, "volume": 2045.0}, {"date": "2024-02-26", "close": 7.247, "volume": 1226.0}, {"date": "2024-02-27", "close": 7.68, "volume": 2764.0}, {"date": "2024-02-28", "close": 7.16, "volume": 692.0}, {"date": "2024-02-29", "close": 7.01, "volume": 722.0}, {"date": "2024-03-01", "close": 7.54, "volume": 794.0}, {"date": "2024-03-04", "close": 7.4455, "volume": 1999.0}, {"date": "2024-03-05", "close": 7.04, "volume": 2555.0}, {"date": "2024-03-06", "close": 7.2364, "volume": 3398.0}, {"date": "2024-03-07", "close": 6.8501, "volume": 6959.0}, {"date": "2024-03-08", "close": 6.6502, "volume": 1460.0}, {"date": "2024-03-11", "close": 6.75, "volume": 1036.0}, {"date": "2024-03-12", "close": 6.85, "volume": 6223.0}, {"date": "2024-03-13", "close": 6.77, "volume": 3341.0}, {"date": "2024-03-14", "close": 6.63, "volume": 1715.0}, {"date": "2024-03-15", "close": 6.96, "volume": 1630.0}, {"date": "2024-03-18", "close": 6.66, "volume": 3031.0}, {"date": "2024-03-19", "close": 6.62, "volume": 941.0}, {"date": "2024-03-20", "close": 6.8426, "volume": 195.0}, {"date": "2024-03-21", "close": 6.7866, "volume": 1718.0}, {"date": "2024-03-22", "close": 6.93, "volume": 1038.0}, {"date": "2024-03-25", "close": 6.7, "volume": 1692.0}, {"date": "2024-03-26", "close": 6.3, "volume": 4477.0}, {"date": "2024-03-27", "close": 6.252, "volume": 863.0}, {"date": "2024-03-28", "close": 6.35, "volume": 504.0}, {"date": "2024-04-01", "close": 6.58, "volume": 5749.0}, {"date": "2024-04-02", "close": 6.43, "volume": 972.0}, {"date": "2024-04-03", "close": 6.2102, "volume": 3773.0}, {"date": "2024-04-04", "close": 6.12, "volume": 657.0}, {"date": "2024-04-05", "close": 6.5499, "volume": 601.0}, {"date": "2024-04-08", "close": 6.4978, "volume": 1880.0}, {"date": "2024-04-09", "close": 6.68, "volume": 22112.0}, {"date": "2024-04-10", "close": 6.1301, "volume": 1042.0}, {"date": "2024-04-11", "close": 6.12, "volume": 268.0}, {"date": "2024-04-12", "close": 6.13, "volume": 1787.0}, {"date": "2024-04-15", "close": 6.14, "volume": 1705.0}, {"date": "2024-04-16", "close": 6.11, "volume": 1147.0}, {"date": "2024-04-17", "close": 6.0, "volume": 2474.0}, {"date": "2024-04-18", "close": 6.21, "volume": 679.0}, {"date": "2024-04-19", "close": 5.91, "volume": 769.0}, {"date": "2024-04-22", "close": 5.91, "volume": 1352.0}, {"date": "2024-04-23", "close": 5.9199, "volume": 5395.0}, {"date": "2024-04-24", "close": 6.03, "volume": 2203.0}, {"date": "2024-04-25", "close": 6.095, "volume": 1526.0}, {"date": "2024-04-26", "close": 6.22, "volume": 475.0}, {"date": "2024-04-29", "close": 6.1, "volume": 465.0}, {"date": "2024-04-30", "close": 5.96, "volume": 711.0}, {"date": "2024-05-01", "close": 5.72, "volume": 2540.0}, {"date": "2024-05-02", "close": 5.545, "volume": 568.0}, {"date": "2024-05-03", "close": 5.778, "volume": 1785.0}, {"date": "2024-05-06", "close": 5.8, "volume": 1270.0}, {"date": "2024-05-07", "close": 8.01, "volume": 296624.0}, {"date": "2024-05-08", "close": 8.32, "volume": 22272.0}, {"date": "2024-05-09", "close": 8.2, "volume": 5722.0}, {"date": "2024-05-10", "close": 8.165, "volume": 6282.0}, {"date": "2024-05-13", "close": 8.23, "volume": 19997.0}, {"date": "2024-05-14", "close": 8.178, "volume": 9360.0}, {"date": "2024-05-15", "close": 8.22, "volume": 3783.0}, {"date": "2024-05-16", "close": 8.24, "volume": 3605.0}, {"date": "2024-05-17", "close": 8.27, "volume": 9343.0}, {"date": "2024-05-20", "close": 8.32, "volume": 665.0}, {"date": "2024-05-21", "close": 8.25, "volume": 3489.0}, {"date": "2024-05-22", "close": 8.48, "volume": 9324.0}, {"date": "2024-05-23", "close": 8.2232, "volume": 5169.0}, {"date": "2024-05-24", "close": 9.4, "volume": 28307.0}, {"date": "2024-05-28", "close": 9.22, "volume": 11078.0}, {"date": "2024-05-29", "close": 9.185, "volume": 3824.0}, {"date": "2024-05-30", "close": 9.2, "volume": 1310.0}, {"date": "2024-05-31", "close": 9.2, "volume": 872.0}, {"date": "2024-06-03", "close": 9.2001, "volume": 3442.0}, {"date": "2024-06-04", "close": 9.25, "volume": 4565.0}, {"date": "2024-06-05", "close": 9.225, "volume": 5781.0}, {"date": "2024-06-06", "close": 9.3, "volume": 1917.0}, {"date": "2024-06-07", "close": 9.2802, "volume": 499.0}, {"date": "2024-06-10", "close": 9.3, "volume": 2874.0}, {"date": "2024-06-11", "close": 9.2671, "volume": 3020.0}, {"date": "2024-06-12", "close": 9.25, "volume": 4103.0}, {"date": "2024-06-13", "close": 9.2, "volume": 1427.0}, {"date": "2024-06-14", "close": 9.225, "volume": 4824.0}, {"date": "2024-06-17", "close": 9.15, "volume": 5752.0}, {"date": "2024-06-18", "close": 9.08, "volume": 4712.0}, {"date": "2024-06-20", "close": 9.0361, "volume": 1166.0}, {"date": "2024-06-21", "close": 8.9, "volume": 4653.0}, {"date": "2024-06-24", "close": 8.95, "volume": 3302.0}, {"date": "2024-06-25", "close": 8.94, "volume": 2159.0}, {"date": "2024-06-26", "close": 9.02, "volume": 3291.0}, {"date": "2024-06-27", "close": 9.395, "volume": 12456.0}, {"date": "2024-06-28", "close": 9.57, "volume": 4814.0}, {"date": "2024-07-01", "close": 9.85, "volume": 3168.0}, {"date": "2024-07-02", "close": 9.74, "volume": 1122.0}, {"date": "2024-07-03", "close": 9.81, "volume": 1769.0}, {"date": "2024-07-05", "close": 10.04, "volume": 5943.0}, {"date": "2024-07-08", "close": 10.4, "volume": 970.0}, {"date": "2024-07-09", "close": 10.08, "volume": 2202.0}, {"date": "2024-07-10", "close": 10.05, "volume": 683.0}, {"date": "2024-07-11", "close": 10.15, "volume": 1876.0}, {"date": "2024-07-12", "close": 10.25, "volume": 2159.0}, {"date": "2024-07-15", "close": 9.79, "volume": 1591.0}, {"date": "2024-07-16", "close": 9.19, "volume": 3709.0}, {"date": "2024-07-17", "close": 8.55, "volume": 2620.0}, {"date": "2024-07-18", "close": 7.97, "volume": 15009.0}, {"date": "2024-07-19", "close": 8.86, "volume": 6986.0}, {"date": "2024-07-22", "close": 8.55, "volume": 1079.0}, {"date": "2024-07-23", "close": 8.79, "volume": 843.0}, {"date": "2024-07-24", "close": 8.56, "volume": 1193.0}, {"date": "2024-07-25", "close": 8.46, "volume": 5171.0}, {"date": "2024-07-26", "close": 8.45, "volume": 5774.0}, {"date": "2024-07-29", "close": 8.45, "volume": null}, {"date": "2024-07-30", "close": 8.67, "volume": 919.0}, {"date": "2024-07-31", "close": 8.39, "volume": 1582.0}, {"date": "2024-08-01", "close": 8.4, "volume": 610.0}, {"date": "2024-08-02", "close": 8.45, "volume": 447.0}, {"date": "2024-08-05", "close": 8.35, "volume": 4456.0}, {"date": "2024-08-06", "close": 8.6, "volume": 3395.0}, {"date": "2024-08-07", "close": 8.1001, "volume": 965.0}, {"date": "2024-08-08", "close": 8.74, "volume": 373.0}, {"date": "2024-08-09", "close": 8.92, "volume": 2428.0}, {"date": "2024-08-12", "close": 8.51, "volume": 705.0}, {"date": "2024-08-13", "close": 8.51, "volume": 707.0}, {"date": "2024-08-14", "close": 8.606, "volume": 546.0}, {"date": "2024-08-15", "close": 8.71, "volume": 4235.0}, {"date": "2024-08-16", "close": 9.01, "volume": 9055.0}, {"date": "2024-08-19", "close": 9.04, "volume": 10854.0}, {"date": "2024-08-20", "close": 9.1122, "volume": 831.0}, {"date": "2024-08-21", "close": 9.2098, "volume": 5531.0}, {"date": "2024-08-22", "close": 9.0001, "volume": 1392.0}, {"date": "2024-08-23", "close": 9.0001, "volume": null}, {"date": "2024-08-26", "close": 9.15, "volume": 803.0}, {"date": "2024-08-27", "close": 8.79, "volume": 1814.0}, {"date": "2024-08-28", "close": 8.56, "volume": 4181.0}, {"date": "2024-08-29", "close": 8.94, "volume": 3222.0}, {"date": "2024-08-30", "close": 9.72, "volume": 8268.0}, {"date": "2024-09-03", "close": 9.57, "volume": 7413.0}, {"date": "2024-09-04", "close": 9.0, "volume": 11612.0}, {"date": "2024-09-05", "close": 9.05, "volume": 7672.0}, {"date": "2024-09-06", "close": 8.94, "volume": 8145.0}, {"date": "2024-09-09", "close": 8.78, "volume": 17690.0}, {"date": "2024-09-10", "close": 8.615, "volume": 4213.0}, {"date": "2024-09-11", "close": 9.0569, "volume": 1359.0}, {"date": "2024-09-12", "close": 9.19, "volume": 8137.0}, {"date": "2024-09-13", "close": 9.5, "volume": 14008.0}, {"date": "2024-09-16", "close": 9.38, "volume": 10050.0}, {"date": "2024-09-17", "close": 8.88, "volume": 11761.0}, {"date": "2024-09-18", "close": 9.0, "volume": 10455.0}, {"date": "2024-09-19", "close": 9.1, "volume": 1746.0}, {"date": "2024-09-20", "close": 9.7, "volume": 5223.0}, {"date": "2024-09-23", "close": 9.31, "volume": 789.0}, {"date": "2024-09-24", "close": 9.31, "volume": null}, {"date": "2024-09-25", "close": 9.03, "volume": 14436.0}, {"date": "2024-09-26", "close": 9.14, "volume": 844.0}, {"date": "2024-09-27", "close": 9.01, "volume": 959.0}, {"date": "2024-09-30", "close": 9.2379, "volume": 9271.0}, {"date": "2024-10-01", "close": 8.888, "volume": 6612.0}, {"date": "2024-10-02", "close": 9.31, "volume": 1295.0}, {"date": "2024-10-03", "close": 9.26, "volume": 8025.0}, {"date": "2024-10-04", "close": 8.8801, "volume": 1087.0}, {"date": "2024-10-07", "close": 9.0, "volume": 7372.0}, {"date": "2024-10-08", "close": 9.0399, "volume": 4013.0}, {"date": "2024-10-09", "close": 8.89, "volume": 2938.0}, {"date": "2024-10-10", "close": 8.5501, "volume": 1865.0}, {"date": "2024-10-11", "close": 8.9001, "volume": 1250.0}, {"date": "2024-10-14", "close": 8.865, "volume": 1562.0}, {"date": "2024-10-15", "close": 8.94, "volume": 4033.0}, {"date": "2024-10-16", "close": 8.88, "volume": 1890.0}, {"date": "2024-10-17", "close": 9.5, "volume": 2997.0}, {"date": "2024-10-18", "close": 9.17, "volume": 1917.0}, {"date": "2024-10-21", "close": 8.7811, "volume": 2008.0}, {"date": "2024-10-22", "close": 8.72, "volume": 1545.0}, {"date": "2024-10-23", "close": 8.75, "volume": 1289.0}, {"date": "2024-10-24", "close": 8.88, "volume": 3252.0}, {"date": "2024-10-25", "close": 8.94, "volume": 2381.0}, {"date": "2024-10-28", "close": 9.0, "volume": 9639.0}, {"date": "2024-10-29", "close": 8.79, "volume": 2732.0}, {"date": "2024-10-30", "close": 8.75, "volume": 7105.0}, {"date": "2024-10-31", "close": 8.8, "volume": 5695.0}, {"date": "2024-11-01", "close": 9.0153, "volume": 10601.0}, {"date": "2024-11-04", "close": 8.9, "volume": 8299.0}, {"date": "2024-11-05", "close": 8.9, "volume": 9142.0}, {"date": "2024-11-06", "close": 8.88, "volume": 1777.0}, {"date": "2024-11-07", "close": 8.7, "volume": 2326.0}, {"date": "2024-11-08", "close": 8.83, "volume": 1008.0}, {"date": "2024-11-11", "close": 8.72, "volume": 3514.0}, {"date": "2024-11-12", "close": 8.64, "volume": 2245.0}, {"date": "2024-11-13", "close": 8.65, "volume": 2015.0}, {"date": "2024-11-14", "close": 8.63, "volume": 779.0}, {"date": "2024-11-15", "close": 8.772, "volume": 1559.0}, {"date": "2024-11-18", "close": 8.8065, "volume": 370.0}, {"date": "2024-11-19", "close": 8.99, "volume": 4783.0}, {"date": "2024-11-20", "close": 8.7301, "volume": 9245.0}, {"date": "2024-11-21", "close": 8.73, "volume": 1364.0}, {"date": "2024-11-22", "close": 8.7, "volume": 2612.0}, {"date": "2024-11-25", "close": 8.6, "volume": 6251.0}, {"date": "2024-11-26", "close": 8.9286, "volume": 3161.0}, {"date": "2024-11-27", "close": 8.71, "volume": 1177.0}, {"date": "2024-11-29", "close": 8.6, "volume": 2489.0}, {"date": "2024-12-02", "close": 8.535, "volume": 3157.0}, {"date": "2024-12-03", "close": 8.2175, "volume": 4198.0}, {"date": "2024-12-04", "close": 8.58, "volume": 2664.0}, {"date": "2024-12-05", "close": 8.4124, "volume": 2583.0}, {"date": "2024-12-06", "close": 8.4451, "volume": 2861.0}, {"date": "2024-12-09", "close": 8.38, "volume": 2392.0}, {"date": "2024-12-10", "close": 8.235, "volume": 1338.0}, {"date": "2024-12-11", "close": 8.2351, "volume": 6304.0}, {"date": "2024-12-12", "close": 8.4082, "volume": 2344.0}, {"date": "2024-12-13", "close": 8.65, "volume": 4471.0}, {"date": "2024-12-16", "close": 9.03, "volume": 3696.0}, {"date": "2024-12-17", "close": 8.96, "volume": 2501.0}, {"date": "2024-12-18", "close": 8.73, "volume": 3414.0}, {"date": "2024-12-19", "close": 8.71, "volume": 2581.0}, {"date": "2024-12-20", "close": 8.69, "volume": 4188.0}, {"date": "2024-12-23", "close": 8.45, "volume": 3606.0}, {"date": "2024-12-24", "close": 8.82, "volume": 1150.0}, {"date": "2024-12-26", "close": 8.7, "volume": 16128.0}, {"date": "2024-12-27", "close": 8.8692, "volume": 14938.0}, {"date": "2024-12-30", "close": 9.0, "volume": 9938.0}, {"date": "2024-12-31", "close": 8.49, "volume": 11718.0}, {"date": "2025-01-02", "close": 8.6773, "volume": 2189.0}, {"date": "2025-01-03", "close": 8.99, "volume": 2198.0}, {"date": "2025-01-06", "close": 9.02, "volume": 7712.0}, {"date": "2025-01-07", "close": 8.99, "volume": 2383.0}, {"date": "2025-01-08", "close": 8.84, "volume": 3018.0}, {"date": "2025-01-10", "close": 9.09, "volume": 1625.0}, {"date": "2025-01-13", "close": 8.55, "volume": 5797.0}, {"date": "2025-01-14", "close": 8.99, "volume": 2171.0}, {"date": "2025-01-15", "close": 8.7, "volume": 3844.0}, {"date": "2025-01-16", "close": 8.8, "volume": 23619.0}, {"date": "2025-01-17", "close": 8.8037, "volume": 3353.0}, {"date": "2025-01-21", "close": 9.19, "volume": 5022.0}, {"date": "2025-01-22", "close": 8.99, "volume": 6799.0}, {"date": "2025-01-23", "close": 9.13, "volume": 4133.0}, {"date": "2025-01-24", "close": 9.15, "volume": 4223.0}, {"date": "2025-01-27", "close": 9.64, "volume": 5877.0}, {"date": "2025-01-28", "close": 10.01, "volume": 10245.0}, {"date": "2025-01-29", "close": 10.0, "volume": 5874.0}, {"date": "2025-01-30", "close": 9.75, "volume": 4504.0}, {"date": "2025-01-31", "close": 9.91, "volume": 5599.0}, {"date": "2025-02-03", "close": 10.03, "volume": 2724.0}, {"date": "2025-02-04", "close": 10.17, "volume": 6278.0}, {"date": "2025-02-05", "close": 10.74, "volume": 3029.0}, {"date": "2025-02-06", "close": 10.5499, "volume": 4413.0}, {"date": "2025-02-07", "close": 11.0, "volume": 5588.0}, {"date": "2025-02-10", "close": 11.0, "volume": 5551.0}, {"date": "2025-02-11", "close": 11.24, "volume": 10255.0}, {"date": "2025-02-12", "close": 10.83, "volume": 8296.0}, {"date": "2025-02-13", "close": 11.3, "volume": 14180.0}, {"date": "2025-02-14", "close": 12.0, "volume": 10846.0}, {"date": "2025-02-18", "close": 11.55, "volume": 4618.0}, {"date": "2025-02-19", "close": 11.48, "volume": 6586.0}, {"date": "2025-02-20", "close": 11.1, "volume": 42882.0}, {"date": "2025-02-21", "close": 10.45, "volume": 2598.0}, {"date": "2025-02-24", "close": 10.65, "volume": 1708.0}, {"date": "2025-02-25", "close": 10.39, "volume": 3565.0}, {"date": "2025-02-26", "close": 10.26, "volume": 2926.0}, {"date": "2025-02-27", "close": 10.1, "volume": 662.0}, {"date": "2025-02-28", "close": 10.53, "volume": 2285.0}, {"date": "2025-03-03", "close": 10.42, "volume": 4585.0}, {"date": "2025-03-04", "close": 10.11, "volume": 22539.0}, {"date": "2025-03-05", "close": 10.78, "volume": 9264.0}, {"date": "2025-03-06", "close": 10.245, "volume": 4584.0}, {"date": "2025-03-07", "close": 9.9619, "volume": 1212.0}, {"date": "2025-03-10", "close": 10.2, "volume": 2551.0}, {"date": "2025-03-11", "close": 10.2, "volume": 3006.0}, {"date": "2025-03-12", "close": 9.96, "volume": 9164.0}, {"date": "2025-03-13", "close": 10.34, "volume": 3815.0}, {"date": "2025-03-14", "close": 10.0, "volume": 3864.0}, {"date": "2025-03-17", "close": 10.0, "volume": 1739.0}, {"date": "2025-03-18", "close": 9.51, "volume": 2799.0}, {"date": "2025-03-19", "close": 9.9, "volume": 1837.0}, {"date": "2025-03-20", "close": 9.5562, "volume": 3640.0}, {"date": "2025-03-21", "close": 10.35, "volume": 4741.0}, {"date": "2025-03-24", "close": 10.75, "volume": 10306.0}, {"date": "2025-03-25", "close": 10.73, "volume": 2858.0}, {"date": "2025-03-26", "close": 10.55, "volume": 3232.0}, {"date": "2025-03-27", "close": 10.54, "volume": 2322.0}, {"date": "2025-03-28", "close": 11.45, "volume": 14203.0}, {"date": "2025-03-31", "close": 11.2, "volume": 23063.0}, {"date": "2025-04-01", "close": 11.38, "volume": 7465.0}, {"date": "2025-04-02", "close": 11.27, "volume": 4319.0}, {"date": "2025-04-03", "close": 11.31, "volume": 14623.0}, {"date": "2025-04-04", "close": 10.65, "volume": 13345.0}, {"date": "2025-04-07", "close": 11.0139, "volume": 6981.0}, {"date": "2025-04-08", "close": 11.47, "volume": 5761.0}, {"date": "2025-04-09", "close": 11.45, "volume": 2978.0}, {"date": "2025-04-10", "close": 11.86, "volume": 7760.0}, {"date": "2025-04-11", "close": 12.0, "volume": 5254.0}, {"date": "2025-04-14", "close": 12.13, "volume": 17204.0}, {"date": "2025-04-15", "close": 12.5, "volume": 27061.0}, {"date": "2025-04-16", "close": 11.37, "volume": 18832.0}, {"date": "2025-04-17", "close": 11.7, "volume": 5742.0}, {"date": "2025-04-21", "close": 11.5899, "volume": 571.0}, {"date": "2025-04-22", "close": 11.53, "volume": 2924.0}, {"date": "2025-04-23", "close": 11.332, "volume": 1100.0}, {"date": "2025-04-24", "close": 11.94, "volume": 4258.0}, {"date": "2025-04-25", "close": 12.0, "volume": 5645.0}, {"date": "2025-04-28", "close": 11.54, "volume": 1827.0}, {"date": "2025-04-29", "close": 11.54, "volume": 2405.0}, {"date": "2025-04-30", "close": 11.33, "volume": 2419.0}, {"date": "2025-05-01", "close": 11.1259, "volume": 1489.0}, {"date": "2025-05-02", "close": 10.8, "volume": 1198.0}, {"date": "2025-05-05", "close": 11.0, "volume": 2105.0}, {"date": "2025-05-06", "close": 11.13, "volume": 741.0}, {"date": "2025-05-07", "close": 11.66, "volume": 2031.0}, {"date": "2025-05-08", "close": 11.465, "volume": 919.0}, {"date": "2025-05-09", "close": 11.465, "volume": 884.0}, {"date": "2025-05-12", "close": 11.5, "volume": 1661.0}, {"date": "2025-05-13", "close": 11.25, "volume": 2668.0}, {"date": "2025-05-14", "close": 10.55, "volume": 2495.0}, {"date": "2025-05-15", "close": 10.65, "volume": 5289.0}, {"date": "2025-05-16", "close": 10.9, "volume": 3454.0}, {"date": "2025-05-19", "close": 10.57, "volume": 4609.0}, {"date": "2025-05-20", "close": 10.25, "volume": 2986.0}, {"date": "2025-05-21", "close": 10.56, "volume": 1748.0}, {"date": "2025-05-22", "close": 10.7999, "volume": 915.0}, {"date": "2025-05-23", "close": 10.6, "volume": 3964.0}, {"date": "2025-05-27", "close": 9.7, "volume": 1553.0}, {"date": "2025-05-28", "close": 9.91, "volume": 9188.0}, {"date": "2025-05-29", "close": 9.75, "volume": 531.0}, {"date": "2025-05-30", "close": 9.655, "volume": 2894.0}, {"date": "2025-06-02", "close": 8.9311, "volume": 3922.0}, {"date": "2025-06-03", "close": 8.95, "volume": 1672.0}, {"date": "2025-06-04", "close": 9.67, "volume": 2603.0}, {"date": "2025-06-05", "close": 9.31, "volume": 271.0}, {"date": "2025-06-06", "close": 10.13, "volume": 1022.0}, {"date": "2025-06-09", "close": 9.46, "volume": 1694.0}, {"date": "2025-06-10", "close": 9.93, "volume": 1983.0}, {"date": "2025-06-11", "close": 9.2316, "volume": 1145.0}, {"date": "2025-06-12", "close": 9.2932, "volume": 2134.0}, {"date": "2025-06-13", "close": 10.5, "volume": 1607.0}, {"date": "2025-06-16", "close": 10.1942, "volume": 4906.0}, {"date": "2025-06-17", "close": 9.28, "volume": 3135.0}, {"date": "2025-06-18", "close": 9.2, "volume": 3028.0}, {"date": "2025-06-20", "close": 10.48, "volume": 48767.0}, {"date": "2025-06-23", "close": 11.0, "volume": 18210.0}, {"date": "2025-06-24", "close": 11.23, "volume": 6080.0}, {"date": "2025-06-25", "close": 12.5, "volume": 9330.0}, {"date": "2025-06-26", "close": 12.14, "volume": 3805.0}, {"date": "2025-06-27", "close": 12.68, "volume": 9321.0}, {"date": "2025-06-30", "close": 13.14, "volume": 6072.0}, {"date": "2025-07-01", "close": 13.95, "volume": 5515.0}, {"date": "2025-07-02", "close": 15.0, "volume": 4348.0}, {"date": "2025-07-03", "close": 14.8, "volume": 3316.0}, {"date": "2025-07-07", "close": 14.87, "volume": 6626.0}, {"date": "2025-07-08", "close": 14.87, "volume": 2583.0}, {"date": "2025-07-09", "close": 15.03, "volume": 10513.0}, {"date": "2025-07-10", "close": 15.38, "volume": 2549.0}, {"date": "2025-07-11", "close": 15.94, "volume": 2548.0}, {"date": "2025-07-14", "close": 15.51, "volume": 5465.0}, {"date": "2025-07-15", "close": 14.72, "volume": 4303.0}, {"date": "2025-07-16", "close": 14.43, "volume": 1562.0}, {"date": "2025-07-17", "close": 13.69, "volume": 8921.0}, {"date": "2025-07-18", "close": 13.355, "volume": 1312.0}, {"date": "2025-07-21", "close": 13.8398, "volume": 728.0}, {"date": "2025-07-22", "close": 14.3605, "volume": 1992.0}, {"date": "2025-07-23", "close": 14.35, "volume": 2241.0}, {"date": "2025-07-24", "close": 13.5801, "volume": 1171.0}, {"date": "2025-07-25", "close": 13.55, "volume": 2659.0}, {"date": "2025-07-28", "close": 13.75, "volume": 2175.0}, {"date": "2025-07-29", "close": 13.72, "volume": 2028.0}, {"date": "2025-07-30", "close": 13.25, "volume": 2784.0}, {"date": "2025-07-31", "close": 13.11, "volume": 1749.0}, {"date": "2025-08-01", "close": 13.11, "volume": 1330.0}, {"date": "2025-08-04", "close": 13.25, "volume": 562.0}, {"date": "2025-08-05", "close": 12.63, "volume": 618.0}, {"date": "2025-08-06", "close": 12.819, "volume": 487.0}, {"date": "2025-08-07", "close": 13.05, "volume": 861.0}, {"date": "2025-08-08", "close": 13.008, "volume": 1967.0}, {"date": "2025-08-11", "close": 12.5, "volume": 1806.0}, {"date": "2025-08-12", "close": 13.8387, "volume": 845.0}, {"date": "2025-08-13", "close": 13.8387, "volume": null}, {"date": "2025-08-14", "close": 13.8387, "volume": null}, {"date": "2025-08-15", "close": 11.8901, "volume": 748.0}, {"date": "2025-08-18", "close": 11.8901, "volume": null}, {"date": "2025-08-19", "close": 11.89, "volume": 1481.0}, {"date": "2025-08-20", "close": 11.9217, "volume": 2219.0}, {"date": "2025-08-21", "close": 11.53, "volume": 682.0}, {"date": "2025-08-22", "close": 11.0, "volume": 1799.0}, {"date": "2025-08-25", "close": 11.8, "volume": 3237.0}, {"date": "2025-08-26", "close": 11.8, "volume": null}, {"date": "2025-08-27", "close": 10.72, "volume": 2101.0}, {"date": "2025-08-28", "close": 11.36, "volume": 1860.0}, {"date": "2025-08-29", "close": 10.96, "volume": 3849.0}, {"date": "2025-09-02", "close": 10.53, "volume": 3728.0}, {"date": "2025-09-03", "close": 10.96, "volume": 1935.0}, {"date": "2025-09-04", "close": 10.35, "volume": 4859.0}, {"date": "2025-09-05", "close": 9.98, "volume": 3085.0}, {"date": "2025-09-08", "close": 10.24, "volume": 2286.0}, {"date": "2025-09-09", "close": 9.575, "volume": 2569.0}, {"date": "2025-09-10", "close": 9.7, "volume": 1357.0}, {"date": "2025-09-11", "close": 9.97, "volume": 10449.0}, {"date": "2025-09-12", "close": 9.45, "volume": 7941.0}, {"date": "2025-09-15", "close": 9.6042, "volume": 4559.0}, {"date": "2025-09-16", "close": 9.57, "volume": 6795.0}, {"date": "2025-09-17", "close": 9.64, "volume": 34327.0}, {"date": "2025-09-18", "close": 10.14, "volume": 16731.0}, {"date": "2025-09-19", "close": 9.47, "volume": 29893.0}, {"date": "2025-09-22", "close": 9.46, "volume": 7834.0}, {"date": "2025-09-23", "close": 9.7, "volume": 1525.0}, {"date": "2025-09-24", "close": 9.95, "volume": 3921.0}, {"date": "2025-09-25", "close": 9.95, "volume": 2884.0}, {"date": "2025-09-26", "close": 10.0, "volume": 3830.0}, {"date": "2025-09-29", "close": 9.71, "volume": 1078.0}, {"date": "2025-09-30", "close": 10.0279, "volume": 2619.0}, {"date": "2025-10-01", "close": 10.07, "volume": 4934.0}, {"date": "2025-10-02", "close": 10.2, "volume": 2198.0}, {"date": "2025-10-03", "close": 9.7841, "volume": 3721.0}, {"date": "2025-10-06", "close": 9.88, "volume": 3753.0}, {"date": "2025-10-07", "close": 9.888, "volume": 552.0}, {"date": "2025-10-08", "close": 10.1, "volume": 7328.0}, {"date": "2025-10-09", "close": 10.1, "volume": 1403.0}, {"date": "2025-10-10", "close": 9.65, "volume": 1599.0}, {"date": "2025-10-13", "close": 9.51, "volume": 2670.0}, {"date": "2025-10-14", "close": 9.75, "volume": 1822.0}, {"date": "2025-10-15", "close": 9.63, "volume": 1142.0}, {"date": "2025-10-16", "close": 9.76, "volume": 3123.0}, {"date": "2025-10-17", "close": 9.85, "volume": 5131.0}, {"date": "2025-10-20", "close": 9.85, "volume": 4245.0}, {"date": "2025-10-21", "close": 9.79, "volume": 1704.0}, {"date": "2025-10-22", "close": 9.57, "volume": 1781.0}, {"date": "2025-10-23", "close": 9.7, "volume": 2895.0}, {"date": "2025-10-24", "close": 9.98, "volume": 1375.0}, {"date": "2025-10-27", "close": 9.48, "volume": 2793.0}, {"date": "2025-10-28", "close": 9.78, "volume": 3187.0}, {"date": "2025-10-29", "close": 9.82, "volume": 2296.0}, {"date": "2025-10-30", "close": 9.66, "volume": 2740.0}, {"date": "2025-10-31", "close": 9.53, "volume": 972.0}, {"date": "2025-11-03", "close": 9.22, "volume": 2086.0}, {"date": "2025-11-04", "close": 9.1799, "volume": 2165.0}, {"date": "2025-11-05", "close": 9.01, "volume": 2610.0}, {"date": "2025-11-06", "close": 8.75, "volume": 1416.0}, {"date": "2025-11-07", "close": 7.8499, "volume": 19005.0}, {"date": "2025-11-10", "close": 7.79, "volume": 4833.0}, {"date": "2025-11-11", "close": 7.85, "volume": 2170.0}, {"date": "2025-11-12", "close": 7.885, "volume": 1360.0}, {"date": "2025-11-13", "close": 7.8517, "volume": 1841.0}, {"date": "2025-11-14", "close": 7.95, "volume": 12179.0}, {"date": "2025-11-17", "close": 7.9, "volume": 10968.0}, {"date": "2025-11-18", "close": 8.0, "volume": 740.0}, {"date": "2025-11-19", "close": 8.24, "volume": 1731.0}, {"date": "2025-11-20", "close": 7.725, "volume": 8471.0}, {"date": "2025-11-21", "close": 8.0, "volume": 2342.0}, {"date": "2025-11-24", "close": 7.66, "volume": 2773.0}, {"date": "2025-11-25", "close": 7.5367, "volume": 497.0}, {"date": "2025-11-26", "close": 7.5, "volume": 6112.0}, {"date": "2025-11-28", "close": 7.9, "volume": 1276.0}, {"date": "2025-12-01", "close": 7.8167, "volume": 2136.0}, {"date": "2025-12-02", "close": 7.3, "volume": 8850.0}, {"date": "2025-12-03", "close": 7.7, "volume": 3513.0}, {"date": "2025-12-04", "close": 7.58, "volume": 3873.0}, {"date": "2025-12-05", "close": 7.25, "volume": 6441.0}, {"date": "2025-12-08", "close": 7.64, "volume": 2020.0}, {"date": "2025-12-09", "close": 8.2, "volume": 6334.0}, {"date": "2025-12-10", "close": 7.54, "volume": 2313.0}, {"date": "2025-12-11", "close": 7.9, "volume": 3574.0}, {"date": "2025-12-12", "close": 7.99, "volume": 2810.0}, {"date": "2025-12-15", "close": 7.561, "volume": 3134.0}, {"date": "2025-12-16", "close": 7.85, "volume": 3280.0}, {"date": "2025-12-17", "close": 8.29, "volume": 3153.0}, {"date": "2025-12-18", "close": 8.1, "volume": 1604.0}, {"date": "2025-12-19", "close": 8.09, "volume": 3743.0}, {"date": "2025-12-22", "close": 8.27, "volume": 1914.0}, {"date": "2025-12-23", "close": 8.28, "volume": 1648.0}, {"date": "2025-12-24", "close": 8.19, "volume": 2157.0}, {"date": "2025-12-26", "close": 8.36, "volume": 2068.0}, {"date": "2025-12-29", "close": 8.135, "volume": 10830.0}, {"date": "2025-12-30", "close": 8.3146, "volume": 2427.0}, {"date": "2025-12-31", "close": 8.2888, "volume": 14800.0}, {"date": "2026-01-02", "close": 8.6, "volume": 1863.0}, {"date": "2026-01-05", "close": 8.1987, "volume": 3037.0}, {"date": "2026-01-06", "close": 8.49, "volume": 1513.0}, {"date": "2026-01-07", "close": 8.2144, "volume": 2073.0}, {"date": "2026-01-08", "close": 8.96, "volume": 15461.0}, {"date": "2026-01-09", "close": 9.01, "volume": 13403.0}, {"date": "2026-01-12", "close": 9.25, "volume": 5119.0}, {"date": "2026-01-13", "close": 9.48, "volume": 5291.0}, {"date": "2026-01-14", "close": 10.0, "volume": 3286.0}, {"date": "2026-01-15", "close": 9.88, "volume": 8665.0}, {"date": "2026-01-16", "close": 10.22, "volume": 2750.0}, {"date": "2026-01-20", "close": 10.53, "volume": 13997.0}, {"date": "2026-01-21", "close": 10.29, "volume": 5283.0}, {"date": "2026-01-22", "close": 10.59, "volume": 6044.0}, {"date": "2026-01-23", "close": 9.95, "volume": 3941.0}, {"date": "2026-01-26", "close": 10.07, "volume": 1473.0}, {"date": "2026-01-27", "close": 10.59, "volume": 3899.0}, {"date": "2026-01-28", "close": 11.375, "volume": 19104.0}, {"date": "2026-01-29", "close": 11.38, "volume": 6779.0}, {"date": "2026-01-30", "close": 11.03, "volume": 4872.0}, {"date": "2026-02-02", "close": 9.63, "volume": 14081.0}, {"date": "2026-02-03", "close": 8.9, "volume": 2128.0}, {"date": "2026-02-04", "close": 9.2527, "volume": 1797.0}, {"date": "2026-02-05", "close": 9.455, "volume": 1023.0}, {"date": "2026-02-06", "close": 9.08, "volume": 1343.0}, {"date": "2026-02-09", "close": 8.95, "volume": 682.0}, {"date": "2026-02-10", "close": 8.76, "volume": 298.0}, {"date": "2026-02-11", "close": 8.731, "volume": 1922.0}, {"date": "2026-02-12", "close": 8.8, "volume": 2136.0}, {"date": "2026-02-13", "close": 8.27, "volume": 1691.0}, {"date": "2026-02-17", "close": 8.4373, "volume": 4097.0}, {"date": "2026-02-18", "close": 9.25, "volume": 3592.0}, {"date": "2026-02-19", "close": 9.14, "volume": 3099.0}, {"date": "2026-02-20", "close": 8.81, "volume": 327.0}, {"date": "2026-02-23", "close": 8.75, "volume": 514.0}, {"date": "2026-02-24", "close": 8.75, "volume": null}, {"date": "2026-02-25", "close": 8.55, "volume": 1669.0}, {"date": "2026-02-26", "close": 8.02, "volume": 9927.0}, {"date": "2026-02-27", "close": 8.1, "volume": 3024.0}, {"date": "2026-03-02", "close": 8.3307, "volume": 1238.0}, {"date": "2026-03-03", "close": 8.415, "volume": 1700.0}, {"date": "2026-03-04", "close": 8.68, "volume": 951.0}, {"date": "2026-03-05", "close": 8.65, "volume": 2317.0}, {"date": "2026-03-06", "close": 8.1, "volume": 1705.0}, {"date": "2026-03-09", "close": 8.4196, "volume": 1947.0}, {"date": "2026-03-10", "close": 8.45, "volume": 167.0}, {"date": "2026-03-11", "close": 8.45, "volume": null}, {"date": "2026-03-12", "close": 8.45, "volume": null}, {"date": "2026-03-13", "close": 8.12, "volume": 858.0}, {"date": "2026-03-16", "close": 8.67, "volume": 1745.0}, {"date": "2026-03-17", "close": 8.41, "volume": 383.0}, {"date": "2026-03-18", "close": 8.67, "volume": 873.0}, {"date": "2026-03-19", "close": 8.395, "volume": 987.0}, {"date": "2026-03-20", "close": 8.92, "volume": 4844.0}, {"date": "2026-03-23", "close": 8.96, "volume": 315.0}, {"date": "2026-03-24", "close": 8.52, "volume": 1225.0}, {"date": "2026-03-25", "close": 8.4149, "volume": 1065.0}, {"date": "2026-03-26", "close": 8.35, "volume": 668.0}, {"date": "2026-03-27", "close": 8.159, "volume": 581.0}, {"date": "2026-03-30", "close": 8.345, "volume": 849.0}, {"date": "2026-03-31", "close": 8.52, "volume": 537.0}, {"date": "2026-04-01", "close": 8.29, "volume": 5767.0}, {"date": "2026-04-02", "close": 8.29, "volume": null}, {"date": "2026-04-06", "close": 8.44, "volume": 3247.0}, {"date": "2026-04-07", "close": 8.2953, "volume": 476.0}, {"date": "2026-04-08", "close": 8.06, "volume": 574.0}, {"date": "2026-04-09", "close": 8.11, "volume": 886.0}, {"date": "2026-04-10", "close": 8.11, "volume": null}, {"date": "2026-04-13", "close": 8.14, "volume": 1524.0}, {"date": "2026-04-14", "close": 7.88, "volume": 6029.0}, {"date": "2026-04-15", "close": 7.91, "volume": 5021.0}, {"date": "2026-04-16", "close": 7.9476, "volume": 1381.0}, {"date": "2026-04-17", "close": 8.1898, "volume": 367.0}, {"date": "2026-04-20", "close": 8.52, "volume": 614.0}, {"date": "2026-04-21", "close": 8.25, "volume": 1971.0}, {"date": "2026-04-22", "close": 8.01, "volume": 2844.0}, {"date": "2026-04-23", "close": 8.5, "volume": 5489.0}, {"date": "2026-04-24", "close": 8.225, "volume": 3233.0}, {"date": "2026-04-27", "close": 8.06, "volume": 529.0}, {"date": "2026-04-28", "close": 8.23, "volume": 4073.0}, {"date": "2026-04-29", "close": 8.03, "volume": 1132.0}, {"date": "2026-04-30", "close": 8.03, "volume": null}, {"date": "2026-05-01", "close": 8.0, "volume": 1868.0}, {"date": "2026-05-04", "close": 8.0, "volume": 2375.0}, {"date": "2026-05-05", "close": 8.215, "volume": 2173.0}, {"date": "2026-05-06", "close": 8.22, "volume": 1630.0}, {"date": "2026-05-07", "close": 8.1281, "volume": 3066.0}, {"date": "2026-05-08", "close": 7.96, "volume": 2529.0}, {"date": "2026-05-11", "close": 8.4, "volume": 3271.0}, {"date": "2026-05-12", "close": 8.05, "volume": 313815.0}, {"date": "2026-05-13", "close": 8.57, "volume": 12224.0}, {"date": "2026-05-14", "close": 9.6, "volume": 31902.0}, {"date": "2026-05-15", "close": 9.5, "volume": 10536.0}, {"date": "2026-05-18", "close": 9.655, "volume": 4159.0}, {"date": "2026-05-19", "close": 10.65, "volume": 15534.0}, {"date": "2026-05-20", "close": 10.64, "volume": 3029.0}, {"date": "2026-05-21", "close": 9.1, "volume": 120531.0}, {"date": "2026-05-22", "close": 9.42, "volume": 7778.0}, {"date": "2026-05-26", "close": 9.89, "volume": 1767.0}, {"date": "2026-05-27", "close": 9.3, "volume": 43813.0}, {"date": "2026-05-28", "close": 8.91, "volume": 5471.0}, {"date": "2026-05-29", "close": 8.58, "volume": 3328.0}, {"date": "2026-06-01", "close": 8.68, "volume": 26648.0}, {"date": "2026-06-02", "close": 8.5, "volume": 1460.0}, {"date": "2026-06-03", "close": 8.68, "volume": 2980.0}, {"date": "2026-06-04", "close": 8.592, "volume": 1016.0}, {"date": "2026-06-05", "close": 8.2604, "volume": 10003.0}, {"date": "2026-06-08", "close": 8.5, "volume": 1994.0}, {"date": "2026-06-09", "close": 8.99, "volume": 17288.0}, {"date": "2026-06-10", "close": 8.6, "volume": 41909.0}, {"date": "2026-06-11", "close": 7.45, "volume": 186794.0}, {"date": "2026-06-12", "close": 7.78, "volume": 14742.0}, {"date": "2026-06-15", "close": 8.22, "volume": 2990.0}, {"date": "2026-06-16", "close": 8.03, "volume": 7376.0}, {"date": "2026-06-17", "close": 7.9, "volume": 20997.0}, {"date": "2026-06-18", "close": 7.61, "volume": 8833.0}, {"date": "2026-06-22", "close": 7.71, "volume": 13182.0}, {"date": "2026-06-23", "close": 8.28, "volume": 49495.0}, {"date": "2026-06-24", "close": 8.06, "volume": 28254.0}, {"date": "2026-06-25", "close": 8.37, "volume": 220374.0}, {"date": "2026-06-26", "close": 8.75, "volume": 8111.0}, {"date": "2026-06-29", "close": 9.36, "volume": 122856.0}, {"date": "2026-06-30", "close": 9.64, "volume": 31189.0}, {"date": "2026-07-01", "close": 9.01, "volume": 50610.0}, {"date": "2026-07-02", "close": 9.32, "volume": 14824.0}, {"date": "2026-07-06", "close": 9.35, "volume": 109736.0}, {"date": "2026-07-07", "close": 8.35, "volume": 21779.0}, {"date": "2026-07-08", "close": 8.71, "volume": 155457.0}, {"date": "2026-07-09", "close": 8.49, "volume": 6519.0}, {"date": "2026-07-10", "close": 8.25, "volume": 8378.0}, {"date": "2026-07-13", "close": 8.4, "volume": 26229.0}, {"date": "2026-07-14", "close": 8.41, "volume": 14852.0}, {"date": "2026-07-15", "close": 8.53, "volume": 737.0}, {"date": "2026-07-16", "close": 8.52, "volume": 554728.0}, {"date": "2026-07-17", "close": 8.41, "volume": 117802.0}, {"date": "2026-07-20", "close": 8.39, "volume": 6270.0}, {"date": "2026-07-21", "close": 8.25, "volume": 18966.0}, {"date": "2026-07-22", "close": 8.34, "volume": 9950.0}, {"date": "2026-07-23", "close": 8.13, "volume": 3705.0}, {"date": "2026-07-24", "close": 8.195, "volume": 1896.0}, {"date": "2026-07-27", "close": 8.59, "volume": 24438.0}, {"date": "2026-07-28", "close": 8.81, "volume": 38458.0}, {"date": "2026-07-29", "close": 9.61, "volume": 91364.0}, {"date": "2026-07-30", "close": 9.55, "volume": 8456.0}, {"date": "2026-07-31", "close": 9.01, "volume": 67160.0}, {"date": "2026-08-03", "close": 8.93, "volume": 72592.0}, {"date": "2026-08-04", "close": 9.39, "volume": 107705.0}, {"date": "2026-08-05", "close": 8.79, "volume": 11002.0}, {"date": "2026-08-06", "close": 8.65, "volume": 41646.0}, {"date": "2026-08-07", "close": 8.72, "volume": 7808.0}, {"date": "2026-08-10", "close": 8.23, "volume": 186824.0}, {"date": "2026-08-11", "close": 8.0, "volume": 6311.0}, {"date": "2026-08-12", "close": 7.58, "volume": 5020.0}, {"date": "2026-08-13", "close": 7.58, "volume": 13101.0}, {"date": "2026-08-14", "close": 7.56, "volume": 4682.0}, {"date": "2026-08-17", "close": 6.83, "volume": 21068.0}, {"date": "2026-08-18", "close": 7.02, "volume": 44707.0}, {"date": "2026-08-19", "close": 6.98, "volume": 59184.0}, {"date": "2026-08-20", "close": 7.05, "volume": 88633.0}, {"date": "2026-08-21", "close": 6.94, "volume": 63719.0}, {"date": "2026-08-24", "close": 6.46, "volume": 15468.0}, {"date": "2026-08-25", "close": 6.38, "volume": 8020.0}, {"date": "2026-08-26", "close": 6.525, "volume": 34425.0}, {"date": "2026-08-27", "close": 6.47, "volume": 16034.0}, {"date": "2026-08-28", "close": 6.262, "volume": 4387.0}, {"date": "2026-08-31", "close": 6.38, "volume": 45501.0}, {"date": "2026-09-01", "close": 6.24, "volume": 15977.0}, {"date": "2026-09-02", "close": 6.11, "volume": 5880.0}, {"date": "2026-09-03", "close": 6.24, "volume": 2978.0}, {"date": "2026-09-04", "close": 6.29, "volume": 9039.0}, {"date": "2026-09-08", "close": 6.27, "volume": 64964.0}, {"date": "2026-09-09", "close": 6.49, "volume": 45256.0}, {"date": "2026-09-10", "close": 6.31, "volume": 15531.0}, {"date": "2026-09-11", "close": 6.2, "volume": 4283.0}, {"date": "2026-09-14", "close": 6.1, "volume": 7782.0}, {"date": "2026-09-15", "close": 6.07, "volume": 4645.0}, {"date": "2026-09-16", "close": 5.87, "volume": 8001.0}, {"date": "2026-09-17", "close": 5.96, "volume": 7864.0}, {"date": "2026-09-18", "close": 5.85, "volume": 106548.0}, {"date": "2026-09-21", "close": 5.97, "volume": 30985.0}, {"date": "2026-09-22", "close": 6.05, "volume": 12487.0}, {"date": "2026-09-23", "close": 6.25, "volume": 11288.0}, {"date": "2026-09-24", "close": 6.5, "volume": 4226.0}, {"date": "2026-09-25", "close": 6.5, "volume": 4474.0}, {"date": "2026-09-28", "close": 6.33, "volume": 13351.0}, {"date": "2026-09-29", "close": 6.11, "volume": 3186.0}, {"date": "2026-09-30", "close": 6.12, "volume": 1184.0}, {"date": "2026-10-01", "close": 6.165, "volume": 943.0}, {"date": "2026-10-02", "close": 6.51, "volume": 4252.0}, {"date": "2026-10-05", "close": 6.26, "volume": 46444.0}, {"date": "2026-10-06", "close": 6.25, "volume": 27741.0}, {"date": "2026-10-07", "close": 6.17, "volume": 7256.0}, {"date": "2026-10-08", "close": 5.66, "volume": 10299.0}], "refreshing": true}