{"ticker": "PNNT", "overview": {"cik": "1383414", "ticker": "PNNT", "name": "PENNANTPARK INVESTMENT CORP", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342350", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001171843-26-005386", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001171843-26-005199", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001171843-26-004478", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001171843-26-004443", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-07-01", "title": "Form 10-K/A", "accession": "0001193125-26-292627", "price_sensitive": false}, {"form": "40-17G", "date": "2026-06-11", "title": "Form 40-17G", "accession": "0001193125-26-267545", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001171843-26-003879", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211879", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001171843-26-003159", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001171843-26-002978", "price_sensitive": true}, {"form": "40-APP/A", "date": "2026-05-04", "title": "Form 40-APP/A", "accession": "0001193125-26-203427", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "FORM 8-K", "accession": "0001171843-26-002262", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001171843-26-002217", "price_sensitive": true}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001193125-26-104100", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "FORM 8-K", "accession": "0001171843-26-001298", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-09", "title": "Quarterly report", "accession": "0001193125-26-042780", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-09", "title": "FORM 8-K", "accession": "0001171843-26-000704", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001193125-26-039370", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "FORM 8-K", "accession": "0001171843-26-000600", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-30", "title": "Material event", "accession": "0001193125-26-031964", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-01-23", "title": "Form 10-K/A", "accession": "0001193125-26-021227", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-16", "title": "Material event", "accession": "0001193125-26-015518", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-06", "title": "FORM 8-K", "accession": "0001171843-26-000104", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-05", "title": "FORM 8-K", "accession": "0001171843-26-000046", "price_sensitive": true}]}, "description": "PENNANTPARK INVESTMENT CORP trades as PNNT on the NYSE and is registered in the United States. Privy Trades holds 145 insider filings for the company, from December 2007 to March 2026. Across those, 8 insiders disclosed 136 open-market purchases totalling $11.40M against 5 sales totalling $1.43M. The most recent filing on record is dated 11 March 2026.", "exchange": "NYSE", "stats": {"buy_n": 136, "buy_sum": 11395295.7836, "sell_n": 5, "sell_sum": 1433167.3388, "net": 9962128.4448, "insiders": 8, "first_date": "2007-12-17", "last_date": "2026-03-11"}, "metrics": {"ticker": "PNNT", "has_prices": true, "as_of": "2026-08-14", "last": 3.72, "prev_close": 3.82, "change": -0.09999999999999964, "change_pct": -0.026178010471204098, "session_volume": 341399.0, "vwap_5": 3.756405659056637, "vwap_20": 3.4913392677758504, "vwap_60": 3.5804485401594945, "vwap_250": 5.056953935758004, "high_52w": 6.55, "low_52w": 3.23, "avg_volume_20": 624158.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-104100", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Richard T. Allorto Jr", "who_key": "Allorto Richard T JR", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 73200.0, "score": 59.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The money boss buys $73K of PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000119312526104100/0001193125-26-104100-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340727}, {"id": "0001193125-25-312894", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jeffrey Flug", "who_key": "Flug Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 836162.9143, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Boardroom sells $836K of PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000119312525312894/0001193125-25-312894-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474647}, {"id": "0001193125-25-309765", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jeffrey Flug", "who_key": "Flug Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 192116.1189, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $192K of PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000119312525309765/0001193125-25-309765-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480407}, {"id": "0001193125-25-305527", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jeffrey Flug", "who_key": "Flug Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 218366.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $218K of PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000119312525305527/0001193125-25-305527-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484727}, {"id": "0001193125-25-306688", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25016.145, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs PNNT with $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000119312525306688/0001193125-25-306688-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484727}, {"id": "0001193125-25-304268", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jeffrey Flug", "who_key": "Flug Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 150702.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Boardroom sells $151K of PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000119312525304268/0001193125-25-304268-index.htm", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491927}, {"id": "0000950170-25-076904", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9985.062, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PNNT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000095017025076904/0000950170-25-076904-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764087}, {"id": "0000950170-25-073106", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25043.2, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000095017025073106/0000950170-25-073106-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774167}, {"id": "0000950170-24-132461", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24971.625, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000095017024132461/0000950170-24-132461-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016087}, {"id": "0000950170-24-031459", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Richard T. Allorto Jr", "who_key": "Allorto Richard T JR", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33978.5, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PNNT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000095017024031459/0000950170-24-031459-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390487}, {"id": "0000950170-24-022629", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49966.82, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000095017024022629/0000950170-24-022629-index.htm", "trade_date": "2024-02-26", "timestamp": "2024-02-26", "mins": 1412087}, {"id": "0001209191-24-003313", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75255.39, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PNNT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919124003313/0001209191-24-003313-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430807}, {"id": "0001209191-23-057685", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19971.446500000002, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123057685/0001209191-23-057685-index.htm", "trade_date": "2023-12-05", "timestamp": "2023-12-05", "mins": 1531607}, {"id": "0001209191-23-056749", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9988.425, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123056749/0001209191-23-056749-index.htm", "trade_date": "2023-11-22", "timestamp": "2023-11-22", "mins": 1550327}, {"id": "0001209191-23-047148", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24929.25, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PNNT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123047148/0001209191-23-047148-index.htm", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682807}, {"id": "0001209191-23-046048", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74982.2, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PNNT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123046048/0001209191-23-046048-index.htm", "trade_date": "2023-08-14", "timestamp": "2023-08-14", "mins": 1694327}, {"id": "0001209191-23-036751", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Samuel L. Katz", "who_key": "KATZ SAMUEL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46876.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PNNT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123036751/0001209191-23-036751-index.htm", "trade_date": "2023-06-09", "timestamp": "2023-06-09", "mins": 1789367}, {"id": "0001209191-23-034394", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Samuel L. Katz", "who_key": "KATZ SAMUEL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 137650.0, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PNNT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123034394/0001209191-23-034394-index.htm", "trade_date": "2023-06-02", "timestamp": "2023-06-02", "mins": 1799447}, {"id": "0001209191-23-030865", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Arthur H. Penn", "who_key": "PENN ARTHUR H", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 134224.8, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123030865/0001209191-23-030865-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821047}, {"id": "0001209191-23-030472", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Arthur H. Penn", "who_key": "PENN ARTHUR H", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 127270.5, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123030472/0001209191-23-030472-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822487}, {"id": "0001209191-23-030006", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Arthur H. Penn", "who_key": "PENN ARTHUR H", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 113836.8, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123030006/0001209191-23-030006-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823927}, {"id": "0001209191-23-029640", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Arthur H. Penn", "who_key": "PENN ARTHUR H", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 134155.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123029640/0001209191-23-029640-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825367}, {"id": "0001209191-23-030008", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Richard T. Allorto Jr", "who_key": "Allorto Richard T JR", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 53500.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PNNT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123030008/0001209191-23-030008-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825367}, {"id": "0001209191-23-029638", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49903.2, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123029638/0001209191-23-029638-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829687}, {"id": "0001209191-23-018187", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50008.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PNNT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123018187/0001209191-23-018187-index.htm", "trade_date": "2023-03-09", "timestamp": "2023-03-09", "mins": 1921847}, {"id": "0001209191-23-010682", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Arthur H. Penn", "who_key": "PENN ARTHUR H", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 155225.7, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PNNT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123010682/0001209191-23-010682-index.htm", "trade_date": "2023-02-17", "timestamp": "2023-02-17", "mins": 1950647}, {"id": "0000899243-23-005681", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jeffrey Flug", "who_key": "Flug Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1571911.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on PNNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924323005681/0000899243-23-005681-index.htm", "trade_date": "2023-02-16", "timestamp": "2023-02-16", "mins": 1952087}, {"id": "0001209191-23-009092", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Arthur H. Penn", "who_key": "PENN ARTHUR H", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 143197.5, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123009092/0001209191-23-009092-index.htm", "trade_date": "2023-02-13", "timestamp": "2023-02-13", "mins": 1956407}, {"id": "0001209191-23-008686", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Arthur H. Penn", "who_key": "PENN ARTHUR H", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 168423.0, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123008686/0001209191-23-008686-index.htm", "trade_date": "2023-02-10", "timestamp": "2023-02-10", "mins": 1960727}, {"id": "0001209191-22-011093", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jeffrey Flug", "who_key": "Flug Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on PNNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919122011093/0001209191-22-011093-index.htm", "trade_date": "2022-02-17", "timestamp": "2022-02-17", "mins": 2476247}], "recent_buys": [{"id": "0001193125-26-104100", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Richard T. Allorto Jr", "who_key": "Allorto Richard T JR", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 73200.0, "score": 59.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The money boss buys $73K of PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000119312526104100/0001193125-26-104100-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340727}, {"id": "0001193125-25-306688", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25016.145, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs PNNT with $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000119312525306688/0001193125-25-306688-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484727}, {"id": "0000950170-25-076904", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9985.062, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PNNT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000095017025076904/0000950170-25-076904-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764087}, {"id": "0000950170-25-073106", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25043.2, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000095017025073106/0000950170-25-073106-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774167}, {"id": "0000950170-24-132461", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24971.625, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000095017024132461/0000950170-24-132461-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016087}, {"id": "0000950170-24-031459", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Richard T. Allorto Jr", "who_key": "Allorto Richard T JR", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33978.5, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PNNT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000095017024031459/0000950170-24-031459-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390487}, {"id": "0000950170-24-022629", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49966.82, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000095017024022629/0000950170-24-022629-index.htm", "trade_date": "2024-02-26", "timestamp": "2024-02-26", "mins": 1412087}, {"id": "0001209191-24-003313", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75255.39, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PNNT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919124003313/0001209191-24-003313-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430807}, {"id": "0001209191-23-057685", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19971.446500000002, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123057685/0001209191-23-057685-index.htm", "trade_date": "2023-12-05", "timestamp": "2023-12-05", "mins": 1531607}, {"id": "0001209191-23-056749", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9988.425, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into PNNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123056749/0001209191-23-056749-index.htm", "trade_date": "2023-11-22", "timestamp": "2023-11-22", "mins": 1550327}, {"id": "0001209191-23-047148", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24929.25, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PNNT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123047148/0001209191-23-047148-index.htm", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682807}, {"id": "0001209191-23-046048", "src": "INSIDERS", "ticker": "PNNT", "cik": "1383414", "company": "PENNANTPARK INVESTMENT CORP", "company_raw": "PENNANTPARK INVESTMENT CORP", "who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74982.2, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "PNNT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123046048/0001209191-23-046048-index.htm", "trade_date": "2023-08-14", "timestamp": "2023-08-14", "mins": 1694327}], "institutional": [], "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": "PennantPark Investment Corporation Common Stock", "new_value": "PENNANTPARK INVESTMENT CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001383414", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001383414", "applied": 1, "detected_at": "2026-10-27T02:34:06.760733"}]}, "key_people": [{"who": "Arthur H. Penn", "who_key": "PENN ARTHUR H", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 6144873.19, "sold": 0, "net": 6144873.19, "trades": 69, "top_score": 63.7, "lean": "buying", "history": [{"action": "BUY", "amount": 134224.8, "date": "2023-05-18", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123030865/0001209191-23-030865-index.htm"}, {"action": "BUY", "amount": 127270.5, "date": "2023-05-17", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123030472/0001209191-23-030472-index.htm"}, {"action": "BUY", "amount": 113836.8, "date": "2023-05-16", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123030006/0001209191-23-030006-index.htm"}, {"action": "BUY", "amount": 134155.0, "date": "2023-05-15", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123029640/0001209191-23-029640-index.htm"}, {"action": "BUY", "amount": 155225.7, "date": "2023-02-17", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123010682/0001209191-23-010682-index.htm"}, {"action": "BUY", "amount": 143197.5, "date": "2023-02-13", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123009092/0001209191-23-009092-index.htm"}, {"action": "BUY", "amount": 168423.0, "date": "2023-02-10", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123008686/0001209191-23-008686-index.htm"}, {"action": "BUY", "amount": 80150.40000000001, "date": "2020-03-20", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919120020574/0001209191-20-020574-index.htm"}, {"action": "BUY", "amount": 80360.0, "date": "2020-03-19", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919120020311/0001209191-20-020311-index.htm"}, {"action": "BUY", "amount": 65169.0, "date": "2020-03-18", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919120020066/0001209191-20-020066-index.htm"}, {"action": "BUY", "amount": 52712.0, "date": "2020-02-13", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919120009480/0001209191-20-009480-index.htm"}, {"action": "BUY", "amount": 65559.0, "date": "2020-02-12", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919120009065/0001209191-20-009065-index.htm"}, {"action": "BUY", "amount": 98736.0, "date": "2019-12-02", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919119058716/0001209191-19-058716-index.htm"}, {"action": "BUY", "amount": 103569.09999999999, "date": "2019-11-26", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919119058236/0001209191-19-058236-index.htm"}, {"action": "BUY", "amount": 97337.59999999999, "date": "2019-11-25", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919119058036/0001209191-19-058036-index.htm"}, {"action": "BUY", "amount": 95199.0, "date": "2019-08-15", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924319021902/0000899243-19-021902-index.htm"}, {"action": "BUY", "amount": 108777.9, "date": "2019-08-13", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924319021694/0000899243-19-021694-index.htm"}, {"action": "BUY", "amount": 94491.0, "date": "2019-08-12", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924319021619/0000899243-19-021619-index.htm"}, {"action": "BUY", "amount": 95841.0, "date": "2019-08-09", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924319021543/0000899243-19-021543-index.htm"}, {"action": "BUY", "amount": 108763.05, "date": "2019-05-16", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924319013930/0000899243-19-013930-index.htm"}, {"action": "BUY", "amount": 98746.5, "date": "2019-05-15", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924319013661/0000899243-19-013661-index.htm"}, {"action": "BUY", "amount": 92320.2, "date": "2019-05-14", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924319013516/0000899243-19-013516-index.htm"}, {"action": "BUY", "amount": 104395.2, "date": "2019-05-13", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924319013398/0000899243-19-013398-index.htm"}, {"action": "BUY", "amount": 69413.0, "date": "2018-02-09", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924318003542/0000899243-18-003542-index.htm"}, {"action": "BUY", "amount": 87718.8, "date": "2017-12-06", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924317028082/0000899243-17-028082-index.htm"}], "latest": {"action": "BUY", "amount": 134224.8, "date": "2023-05-18", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123030865/0001209191-23-030865-index.htm"}}, {"who": "Jeffrey Flug", "who_key": "Flug Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2088014.9038, "sold": 1433167.3388, "net": 654847.565, "trades": 16, "top_score": 63.1, "lean": "buying", "history": [{"action": "SELL", "amount": 836162.9143, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000119312525312894/0001193125-25-312894-index.htm"}, {"action": "SELL", "amount": 192116.1189, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000119312525309765/0001193125-25-309765-index.htm"}, {"action": "SELL", "amount": 218366.4, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000119312525305527/0001193125-25-305527-index.htm"}, {"action": "SELL", "amount": 150702.5, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000119312525304268/0001193125-25-304268-index.htm"}, {"action": "SELL", "amount": 35819.4056, "date": "2016-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924316035123/0000899243-16-035123-index.htm"}, {"action": "BUY", "amount": 100993.5, "date": "2015-12-08", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924315009551/0000899243-15-009551-index.htm"}, {"action": "BUY", "amount": 34089.2156, "date": "2015-12-04", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924315009402/0000899243-15-009402-index.htm"}, {"action": "BUY", "amount": 70650.0, "date": "2015-11-25", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924315008944/0000899243-15-008944-index.htm"}, {"action": "BUY", "amount": 113007.5, "date": "2015-11-19", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924315008615/0000899243-15-008615-index.htm"}, {"action": "BUY", "amount": 65199.99999999999, "date": "2015-11-16", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924315008279/0000899243-15-008279-index.htm"}, {"action": "BUY", "amount": 211215.2452, "date": "2015-11-12", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924315008111/0000899243-15-008111-index.htm"}, {"action": "BUY", "amount": 94706.6, "date": "2014-05-13", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919114034186/0001209191-14-034186-index.htm"}, {"action": "BUY", "amount": 398601.0, "date": "2013-02-21", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143113011982/0001181431-13-011982-index.htm"}, {"action": "BUY", "amount": 577193.03, "date": "2013-02-15", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143113010301/0001181431-13-010301-index.htm"}, {"action": "BUY", "amount": 148495.95, "date": "2012-02-22", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143112011599/0001181431-12-011599-index.htm"}, {"action": "BUY", "amount": 273862.863, "date": "2012-02-13", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143112008695/0001181431-12-008695-index.htm"}], "latest": {"action": "SELL", "amount": 836162.9143, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000119312525312894/0001193125-25-312894-index.htm"}}, {"who": "Samuel L. Katz", "who_key": "KATZ SAMUEL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1585575.0153, "sold": 0, "net": 1585575.0153, "trades": 17, "top_score": 56.4, "lean": "buying", "history": [{"action": "BUY", "amount": 46876.0, "date": "2023-06-09", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123036751/0001209191-23-036751-index.htm"}, {"action": "BUY", "amount": 137650.0, "date": "2023-06-02", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123034394/0001209191-23-034394-index.htm"}, {"action": "BUY", "amount": 33250.0, "date": "2020-12-18", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919120064617/0001209191-20-064617-index.htm"}, {"action": "BUY", "amount": 64564.903000000006, "date": "2020-12-16", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919120064077/0001209191-20-064077-index.htm"}, {"action": "BUY", "amount": 36093.829999999994, "date": "2020-12-14", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919120063450/0001209191-20-063450-index.htm"}, {"action": "BUY", "amount": 45607.3, "date": "2016-02-11", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924316013203/0000899243-16-013203-index.htm"}, {"action": "BUY", "amount": 56686.7892, "date": "2016-02-09", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924316012973/0000899243-16-012973-index.htm"}, {"action": "BUY", "amount": 37288.5519, "date": "2015-11-13", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924315008240/0000899243-15-008240-index.htm"}, {"action": "BUY", "amount": 165079.0008, "date": "2015-02-10", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919115012011/0001209191-15-012011-index.htm"}, {"action": "BUY", "amount": 118029.2404, "date": "2015-02-06", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919115010805/0001209191-15-010805-index.htm"}, {"action": "BUY", "amount": 211711.99999999997, "date": "2014-05-09", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919114033271/0001209191-14-033271-index.htm"}, {"action": "BUY", "amount": 186796.0, "date": "2010-05-07", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143110025272/0001181431-10-025272-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2010-03-02", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143110013416/0001181431-10-013416-index.htm"}, {"action": "BUY", "amount": 81019.0, "date": "2009-11-20", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143109053225/0001181431-09-053225-index.htm"}, {"action": "BUY", "amount": 3600.0, "date": "2009-02-24", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143109011117/0001181431-09-011117-index.htm"}, {"action": "BUY", "amount": 103398.4, "date": "2008-11-24", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143108064268/0001181431-08-064268-index.htm"}, {"action": "BUY", "amount": 157924.0, "date": "2008-05-13", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000094366308000339/0000943663-08-000339-index.htm"}], "latest": {"action": "BUY", "amount": 46876.0, "date": "2023-06-09", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123036751/0001209191-23-036751-index.htm"}}, {"who": "Aviv Efrat", "who_key": "Efrat Aviv", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 807908.336, "sold": 0, "net": 807908.336, "trades": 18, "top_score": 56.3, "lean": "buying", "history": [{"action": "BUY", "amount": 58476.450000000004, "date": "2020-03-23", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919120021064/0001209191-20-021064-index.htm"}, {"action": "BUY", "amount": 59856.299999999996, "date": "2020-03-18", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919120020576/0001209191-20-020576-index.htm"}, {"action": "BUY", "amount": 71420.0, "date": "2017-12-04", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924317027949/0000899243-17-027949-index.htm"}, {"action": "BUY", "amount": 198102.8, "date": "2016-11-23", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924316034420/0000899243-16-034420-index.htm"}, {"action": "BUY", "amount": 65032.0, "date": "2015-11-16", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924315008403/0000899243-15-008403-index.htm"}, {"action": "BUY", "amount": 120515.59599999999, "date": "2015-02-09", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919115011360/0001209191-15-011360-index.htm"}, {"action": "BUY", "amount": 19720.600000000002, "date": "2012-05-14", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143112030240/0001181431-12-030240-index.htm"}, {"action": "BUY", "amount": 22435.4, "date": "2010-11-19", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143110056937/0001181431-10-056937-index.htm"}, {"action": "BUY", "amount": 15262.05, "date": "2010-08-12", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143110041747/0001181431-10-041747-index.htm"}, {"action": "BUY", "amount": 19236.0, "date": "2010-05-07", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143110025199/0001181431-10-025199-index.htm"}, {"action": "BUY", "amount": 19796.48, "date": "2010-02-22", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143110011077/0001181431-10-011077-index.htm"}, {"action": "BUY", "amount": 17942.8, "date": "2009-12-08", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143109055756/0001181431-09-055756-index.htm"}, {"action": "BUY", "amount": 16465.6, "date": "2009-08-14", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143109039870/0001181431-09-039870-index.htm"}, {"action": "BUY", "amount": 13000.0, "date": "2009-05-22", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143109026803/0001181431-09-026803-index.htm"}, {"action": "BUY", "amount": 14907.0, "date": "2009-02-19", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143109010338/0001181431-09-010338-index.htm"}, {"action": "BUY", "amount": 17837.91, "date": "2008-12-08", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143108065994/0001181431-08-065994-index.htm"}, {"action": "BUY", "amount": 30331.35, "date": "2008-02-28", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000094366308000113/0000943663-08-000113-index.htm"}, {"action": "BUY", "amount": 27570.0, "date": "2007-12-17", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000094366307000641/0000943663-07-000641-index.htm"}], "latest": {"action": "BUY", "amount": 58476.450000000004, "date": "2020-03-23", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919120021064/0001209191-20-021064-index.htm"}}, {"who": "Jose A. Briones", "who_key": "Briones Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 440020.7635, "sold": 0, "net": 440020.7635, "trades": 12, "top_score": 38.2, "lean": "buying", "history": [{"action": "BUY", "amount": 25016.145, "date": "2025-12-01", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000119312525306688/0001193125-25-306688-index.htm"}, {"action": "BUY", "amount": 9985.062, "date": "2025-05-21", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000095017025076904/0000950170-25-076904-index.htm"}, {"action": "BUY", "amount": 25043.2, "date": "2025-05-14", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000095017025073106/0000950170-25-073106-index.htm"}, {"action": "BUY", "amount": 24971.625, "date": "2024-11-27", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000095017024132461/0000950170-24-132461-index.htm"}, {"action": "BUY", "amount": 49966.82, "date": "2024-02-26", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000095017024022629/0000950170-24-022629-index.htm"}, {"action": "BUY", "amount": 75255.39, "date": "2024-02-13", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919124003313/0001209191-24-003313-index.htm"}, {"action": "BUY", "amount": 19971.446500000002, "date": "2023-12-05", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123057685/0001209191-23-057685-index.htm"}, {"action": "BUY", "amount": 9988.425, "date": "2023-11-22", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123056749/0001209191-23-056749-index.htm"}, {"action": "BUY", "amount": 24929.25, "date": "2023-08-22", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123047148/0001209191-23-047148-index.htm"}, {"action": "BUY", "amount": 74982.2, "date": "2023-08-14", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123046048/0001209191-23-046048-index.htm"}, {"action": "BUY", "amount": 49903.2, "date": "2023-05-12", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123029638/0001209191-23-029638-index.htm"}, {"action": "BUY", "amount": 50008.0, "date": "2023-03-09", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123018187/0001209191-23-018187-index.htm"}], "latest": {"action": "BUY", "amount": 25016.145, "date": "2025-12-01", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000119312525306688/0001193125-25-306688-index.htm"}}, {"who": "Richard T. Allorto Jr", "who_key": "Allorto Richard T JR", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 160678.5, "sold": 0, "net": 160678.5, "trades": 3, "top_score": 59.9, "lean": "buying", "history": [{"action": "BUY", "amount": 73200.0, "date": "2026-03-11", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000119312526104100/0001193125-26-104100-index.htm"}, {"action": "BUY", "amount": 33978.5, "date": "2024-03-12", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000095017024031459/0000950170-24-031459-index.htm"}, {"action": "BUY", "amount": 53500.0, "date": "2023-05-15", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919123030008/0001209191-23-030008-index.htm"}], "latest": {"action": "BUY", "amount": 73200.0, "date": "2026-03-11", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000119312526104100/0001193125-26-104100-index.htm"}}, {"who": "Adam K. Bernstein", "who_key": "Bernstein Adam K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 102993.075, "sold": 0, "net": 102993.075, "trades": 5, "top_score": 44.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1534.0, "date": "2016-12-06", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924316035176/0000899243-16-035176-index.htm"}, {"action": "BUY", "amount": 25177.075, "date": "2015-02-11", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919115012651/0001209191-15-012651-index.htm"}, {"action": "BUY", "amount": 24674.999999999996, "date": "2011-08-05", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000120919111042789/0001209191-11-042789-index.htm"}, {"action": "BUY", "amount": 11910.0, "date": "2008-12-10", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000118143108066436/0001181431-08-066436-index.htm"}, {"action": "BUY", "amount": 39697.0, "date": "2008-05-12", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000094366308000333/0000943663-08-000333-index.htm"}], "latest": {"action": "BUY", "amount": 1534.0, "date": "2016-12-06", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000089924316035176/0000899243-16-035176-index.htm"}}, {"who": "Pennantpark Investment Corp", "who_key": "PENNANTPARK INVESTMENT CORP", "role": "Chairman and CEO/, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 65232.0, "sold": 0, "net": 65232.0, "trades": 1, "top_score": 49.5, "lean": "buying", "history": [{"action": "BUY", "amount": 65232.0, "date": "2008-08-07", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000094562108000064/0000945621-08-000064-index.htm"}], "latest": {"action": "BUY", "amount": 65232.0, "date": "2008-08-07", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383414/000094562108000064/0000945621-08-000064-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342350", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001171843-26-005386", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001171843-26-005199", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001171843-26-004478", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001171843-26-004443", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-07-01", "title": "Form 10-K/A", "accession": "0001193125-26-292627", "price_sensitive": false}, {"form": "40-17G", "date": "2026-06-11", "title": "Form 40-17G", "accession": "0001193125-26-267545", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001171843-26-003879", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211879", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001171843-26-003159", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001171843-26-002978", "price_sensitive": true}, {"form": "40-APP/A", "date": "2026-05-04", "title": "Form 40-APP/A", "accession": "0001193125-26-203427", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "FORM 8-K", "accession": "0001171843-26-002262", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001171843-26-002217", "price_sensitive": true}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001193125-26-104100", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-03", "title": "FORM 8-K", "accession": "0001171843-26-001298", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-09", "title": "Quarterly report", "accession": "0001193125-26-042780", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-09", "title": "FORM 8-K", "accession": "0001171843-26-000704", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001193125-26-039370", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "FORM 8-K", "accession": "0001171843-26-000600", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-30", "title": "Material event", "accession": "0001193125-26-031964", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-01-23", "title": "Form 10-K/A", "accession": "0001193125-26-021227", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-16", "title": "Material event", "accession": "0001193125-26-015518", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-06", "title": "FORM 8-K", "accession": "0001171843-26-000104", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-05", "title": "FORM 8-K", "accession": "0001171843-26-000046", "price_sensitive": true}], "performance": {"ticker": "PNNT", "has_prices": true, "summary": {"n": 136, "avg": -0.42399669540333607, "win_rate": 0.03676470588235294, "best": 0.9076923076923078, "worst": -0.5206185567010309, "as_of": "2026-08-14"}, "buys": [{"who": "Allorto Richard T JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 73200.0, "date": "2026-03-11", "score": 59.9, "ref_price": 4.77, "return": -0.2201257861635219}, {"who": "Briones Jose A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25016.145, "date": "2025-12-01", "score": 32.2, "ref_price": 5.88, "return": -0.36734693877551017}, {"who": "Briones Jose A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9985.062, "date": "2025-05-21", "score": 27.6, "ref_price": 6.57, "return": -0.4337899543378995}, {"who": "Briones Jose A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25043.2, "date": "2025-05-14", "score": 32.2, "ref_price": 6.95, "return": -0.46474820143884893}, {"who": "Briones Jose A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24971.625, "date": "2024-11-27", "score": 32.2, "ref_price": 6.75, "return": -0.44888888888888884}, {"who": "Allorto Richard T JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 33978.5, "date": "2024-03-12", "score": 48.5, "ref_price": 6.82, "return": -0.45454545454545453}, {"who": "Briones Jose A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49966.82, "date": "2024-02-26", "score": 37.4, "ref_price": 6.79, "return": -0.4521354933726067}, {"who": "Briones Jose A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75255.39, "date": "2024-02-13", "score": 38.0, "ref_price": 6.68, "return": -0.44311377245508976}, {"who": "Briones Jose A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19971.446500000002, "date": "2023-12-05", "score": 31.0, "ref_price": 6.39, "return": -0.4178403755868544}, {"who": "Briones Jose A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9988.425, "date": "2023-11-22", "score": 27.6, "ref_price": 6.47, "return": -0.4250386398763523}, {"who": "Briones Jose A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24929.25, "date": "2023-08-22", "score": 32.2, "ref_price": 6.42, "return": -0.42056074766355134}, {"who": "Briones Jose A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74982.2, "date": "2023-08-14", "score": 38.2, "ref_price": 6.82, "return": -0.45454545454545453}, {"who": "KATZ SAMUEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46876.0, "date": "2023-06-09", "score": 36.1, "ref_price": 5.86, "return": -0.3651877133105802}, {"who": "KATZ SAMUEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 137650.0, "date": "2023-06-02", "score": 46.1, "ref_price": 5.6, "return": -0.33571428571428563}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 134224.8, "date": "2023-05-18", "score": 50.9, "ref_price": 5.66, "return": -0.34275618374558303}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 127270.5, "date": "2023-05-17", "score": 50.6, "ref_price": 5.56, "return": -0.3309352517985611}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 113836.8, "date": "2023-05-16", "score": 50.0, "ref_price": 5.43, "return": -0.3149171270718231}, {"who": "Allorto Richard T JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 53500.0, "date": "2023-05-15", "score": 43.3, "ref_price": 5.34, "return": -0.3033707865168539}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 134155.0, "date": "2023-05-15", "score": 50.9, "ref_price": 5.34, "return": -0.3033707865168539}, {"who": "Briones Jose A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49903.2, "date": "2023-05-12", "score": 36.2, "ref_price": 5.23, "return": -0.28871892925430215}, {"who": "Briones Jose A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50008.0, "date": "2023-03-09", "score": 36.2, "ref_price": 5.6, "return": -0.33571428571428563}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 155225.7, "date": "2023-02-17", "score": 51.7, "ref_price": 5.74, "return": -0.3519163763066202}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 143197.5, "date": "2023-02-13", "score": 51.3, "ref_price": 5.73, "return": -0.35078534031413616}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 168423.0, "date": "2023-02-10", "score": 52.2, "ref_price": 5.76, "return": -0.35416666666666663}, {"who": "KATZ SAMUEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33250.0, "date": "2020-12-18", "score": 35.5, "ref_price": 4.6, "return": -0.19130434782608685}, {"who": "KATZ SAMUEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64564.903000000006, "date": "2020-12-16", "score": 44.0, "ref_price": 4.4, "return": -0.15454545454545457}, {"who": "KATZ SAMUEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36093.829999999994, "date": "2020-12-14", "score": 40.2, "ref_price": 4.49, "return": -0.1714922048997773}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 58476.450000000004, "date": "2020-03-23", "score": 47.1, "ref_price": 1.95, "return": 0.9076923076923078}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 80150.40000000001, "date": "2020-03-20", "score": 48.4, "ref_price": 2.35, "return": 0.5829787234042554}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 80360.0, "date": "2020-03-19", "score": 48.5, "ref_price": 2.49, "return": 0.49397590361445776}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 59856.299999999996, "date": "2020-03-18", "score": 47.7, "ref_price": 2.01, "return": 0.8507462686567168}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 65169.0, "date": "2020-03-18", "score": 47.4, "ref_price": 2.01, "return": 0.8507462686567168}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 52712.0, "date": "2020-02-13", "score": 45.9, "ref_price": 6.56, "return": -0.4329268292682926}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 65559.0, "date": "2020-02-12", "score": 47.1, "ref_price": 6.5, "return": -0.42769230769230765}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 98736.0, "date": "2019-12-02", "score": 49.3, "ref_price": 6.16, "return": -0.39610389610389607}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 103569.09999999999, "date": "2019-11-26", "score": 49.6, "ref_price": 6.07, "return": -0.3871499176276771}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 97337.59999999999, "date": "2019-11-25", "score": 49.2, "ref_price": 6.06, "return": -0.3861386138613861}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 95199.0, "date": "2019-08-15", "score": 49.1, "ref_price": 6.3, "return": -0.40952380952380946}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 108777.9, "date": "2019-08-13", "score": 49.8, "ref_price": 6.41, "return": -0.41965678627145087}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 94491.0, "date": "2019-08-12", "score": 49.1, "ref_price": 6.34, "return": -0.4132492113564668}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 95841.0, "date": "2019-08-09", "score": 49.1, "ref_price": 6.33, "return": -0.41232227488151657}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 108763.05, "date": "2019-05-16", "score": 49.8, "ref_price": 6.57, "return": -0.4337899543378995}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 98746.5, "date": "2019-05-15", "score": 49.3, "ref_price": 6.55, "return": -0.43206106870229005}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 92320.2, "date": "2019-05-14", "score": 49.0, "ref_price": 6.57, "return": -0.4337899543378995}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 104395.2, "date": "2019-05-13", "score": 49.6, "ref_price": 6.48, "return": -0.42592592592592593}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 69413.0, "date": "2018-02-09", "score": 47.4, "ref_price": 6.9, "return": -0.4608695652173913}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 87718.8, "date": "2017-12-06", "score": 48.7, "ref_price": 7.3, "return": -0.4904109589041096}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 92736.8, "date": "2017-12-05", "score": 49.0, "ref_price": 7.13, "return": -0.47826086956521735}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 71420.0, "date": "2017-12-04", "score": 46.4, "ref_price": 7.17, "return": -0.4811715481171548}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 99967.0, "date": "2017-12-04", "score": 49.4, "ref_price": 7.17, "return": -0.4811715481171548}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 85232.4, "date": "2017-12-01", "score": 48.5, "ref_price": 7.18, "return": -0.48189415041782724}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 213381.5, "date": "2017-08-15", "score": 53.4, "ref_price": 7.61, "return": -0.5111695137976346}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 246991.5, "date": "2017-08-10", "score": 54.2, "ref_price": 7.76, "return": -0.5206185567010309}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 247117.0, "date": "2017-05-17", "score": 54.2, "ref_price": 7.63, "return": -0.5124508519003932}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 217809.6, "date": "2017-05-15", "score": 53.6, "ref_price": 7.75, "return": -0.5199999999999999}, {"who": "Bernstein Adam K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1534.0, "date": "2016-12-06", "score": 19.9, "ref_price": 7.67, "return": -0.514993481095176}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 75207.0, "date": "2016-12-01", "score": 48.4, "ref_price": 7.52, "return": -0.5053191489361701}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 74438.0, "date": "2016-11-29", "score": 47.9, "ref_price": 7.4, "return": -0.49729729729729727}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 73836.0, "date": "2016-11-28", "score": 47.8, "ref_price": 7.36, "return": -0.4945652173913043}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 143225.0, "date": "2016-11-25", "score": 51.3, "ref_price": 7.26, "return": -0.48760330578512395}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 198102.8, "date": "2016-11-23", "score": 56.3, "ref_price": 7.08, "return": -0.47457627118644063}, {"who": "KATZ SAMUEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45607.3, "date": "2016-02-11", "score": 35.6, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "KATZ SAMUEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56686.7892, "date": "2016-02-09", "score": 36.8, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Flug Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100993.5, "date": "2015-12-08", "score": 40.5, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Flug Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34089.2156, "date": "2015-12-04", "score": 34.0, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Flug Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70650.0, "date": "2015-11-25", "score": 38.4, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Flug Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113007.5, "date": "2015-11-19", "score": 41.5, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 65032.0, "date": "2015-11-16", "score": 46.9, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Flug Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65199.99999999999, "date": "2015-11-16", "score": 38.0, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "KATZ SAMUEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37288.5519, "date": "2015-11-13", "score": 34.5, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Flug Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 211215.2452, "date": "2015-11-12", "score": 46.5, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 76741.6, "date": "2015-02-19", "score": 48.0, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment", "amount": 104099.59999999999, "date": "2015-02-17", "score": 49.7, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 65268.0, "date": "2015-02-12", "score": 47.1, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Bernstein Adam K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25177.075, "date": "2015-02-11", "score": 34.0, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 92723.0, "date": "2015-02-11", "score": 49.0, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "KATZ SAMUEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 165079.0008, "date": "2015-02-10", "score": 43.4, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 74559.2, "date": "2015-02-10", "score": 47.8, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 120515.59599999999, "date": "2015-02-09", "score": 51.7, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO / Investment, Director", "amount": 113818.8, "date": "2015-02-09", "score": 50.2, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "KATZ SAMUEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118029.2404, "date": "2015-02-06", "score": 41.3, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 189920.0, "date": "2015-02-06", "score": 53.2, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Flug Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94706.6, "date": "2014-05-13", "score": 39.7, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "KATZ SAMUEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 211711.99999999997, "date": "2014-05-09", "score": 45.5, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Flug Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 398601.0, "date": "2013-02-21", "score": 54.4, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Flug Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 577193.03, "date": "2013-02-15", "score": 63.1, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 19720.600000000002, "date": "2012-05-14", "score": 39.0, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Flug Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148495.95, "date": "2012-02-22", "score": 41.1, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Flug Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 273862.863, "date": "2012-02-13", "score": 48.0, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Bernstein Adam K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24674.999999999996, "date": "2011-08-05", "score": 34.0, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 22435.4, "date": "2010-11-19", "score": 39.7, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 50960.0, "date": "2010-08-12", "score": 46.0, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 15262.05, "date": "2010-08-12", "score": 37.7, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 47960.0, "date": "2010-05-07", "score": 45.7, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "KATZ SAMUEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 186796.0, "date": "2010-05-07", "score": 45.5, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 19236.0, "date": "2010-05-07", "score": 39.1, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "KATZ SAMUEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2010-03-02", "score": 40.9, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 19796.48, "date": "2010-02-22", "score": 39.2, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 37305.2, "date": "2010-02-08", "score": 44.4, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 63444.49999999999, "date": "2010-02-05", "score": 47.4, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 17942.8, "date": "2009-12-08", "score": 38.9, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 33893.2, "date": "2009-11-25", "score": 43.9, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 67316.8, "date": "2009-11-23", "score": 47.8, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "KATZ SAMUEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81019.0, "date": "2009-11-20", "score": 40.1, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 16465.6, "date": "2009-08-14", "score": 38.5, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 43515.0, "date": "2009-08-11", "score": 45.3, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 62239.8, "date": "2009-08-07", "score": 47.4, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 13000.0, "date": "2009-05-22", "score": 37.5, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 29239.2, "date": "2009-05-22", "score": 43.3, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 47199.2, "date": "2009-05-18", "score": 45.9, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 24872.800000000003, "date": "2009-02-24", "score": 43.0, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "KATZ SAMUEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3600.0, "date": "2009-02-24", "score": 23.2, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 31663.5, "date": "2009-02-20", "score": 44.7, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 14907.0, "date": "2009-02-19", "score": 40.9, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 20340.79, "date": "2009-02-18", "score": 42.0, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 27685.0, "date": "2009-02-17", "score": 44.2, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Bernstein Adam K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11910.0, "date": "2008-12-10", "score": 31.9, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 17837.91, "date": "2008-12-08", "score": 42.9, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 27583.2, "date": "2008-12-05", "score": 43.9, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 33315.700000000004, "date": "2008-12-01", "score": 45.8, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 28664.0, "date": "2008-11-25", "score": 45.1, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "KATZ SAMUEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103398.4, "date": "2008-11-24", "score": 54.2, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and CEO/, Director", "amount": 65232.0, "date": "2008-08-07", "score": 49.5, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENNANTPARK INVESTMENT CORP", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman and CEO/, Director", "amount": 65232.0, "date": "2008-08-07", "score": 49.5, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "KATZ SAMUEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 157924.0, "date": "2008-05-13", "score": 56.4, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 39810.0, "date": "2008-05-13", "score": 46.0, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 77940.0, "date": "2008-05-12", "score": 52.0, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Bernstein Adam K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39697.0, "date": "2008-05-12", "score": 44.8, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 30331.35, "date": "2008-02-28", "score": 45.2, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 49473.5, "date": "2008-02-19", "score": 48.0, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 74940.75, "date": "2008-02-14", "score": 52.7, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 63115.00000000001, "date": "2007-12-19", "score": 53.2, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 47300.00000000001, "date": "2007-12-18", "score": 52.7, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 93600.0, "date": "2007-12-17", "score": 48.7, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "Efrat Aviv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 27570.0, "date": "2007-12-17", "score": 46.5, "ref_price": 7.65, "return": -0.5137254901960784}, {"who": "PENN ARTHUR H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 93600.0, "date": "2007-12-17", "score": 63.7, "ref_price": 7.65, "return": -0.5137254901960784}]}, "price_series": [{"date": "2016-08-15", "close": 7.65, "volume": 188272.0}, {"date": "2016-08-16", "close": 7.69, "volume": 239289.0}, {"date": "2016-08-17", "close": 7.7, "volume": 309463.0}, {"date": "2016-08-18", "close": 7.72, "volume": 233459.0}, {"date": "2016-08-19", "close": 7.7, "volume": 188504.0}, {"date": "2016-08-22", "close": 7.72, "volume": 270019.0}, {"date": "2016-08-23", "close": 7.73, "volume": 354679.0}, {"date": "2016-08-24", "close": 7.72, "volume": 488890.0}, {"date": "2016-08-25", "close": 7.62, "volume": 362533.0}, {"date": "2016-08-26", "close": 7.75, "volume": 300171.0}, {"date": "2016-08-29", "close": 7.89, "volume": 266967.0}, {"date": "2016-08-30", "close": 7.96, "volume": 309124.0}, {"date": "2016-08-31", "close": 7.97, "volume": 297355.0}, {"date": "2016-09-01", "close": 7.97, "volume": 485761.0}, {"date": "2016-09-02", "close": 8.05, "volume": 346262.0}, {"date": "2016-09-06", "close": 8.12, "volume": 425185.0}, {"date": "2016-09-07", "close": 8.16, "volume": 405308.0}, {"date": "2016-09-08", "close": 8.16, "volume": 289866.0}, {"date": "2016-09-09", "close": 7.93, "volume": 430375.0}, {"date": "2016-09-12", "close": 7.89, "volume": 387959.0}, {"date": "2016-09-13", "close": 7.67, "volume": 406300.0}, {"date": "2016-09-14", "close": 7.71, "volume": 344893.0}, {"date": "2016-09-15", "close": 7.79, "volume": 406684.0}, {"date": "2016-09-16", "close": 7.71, "volume": 1522499.0}, {"date": "2016-09-19", "close": 7.51, "volume": 445429.0}, {"date": "2016-09-20", "close": 7.51, "volume": 300650.0}, {"date": "2016-09-21", "close": 7.58, "volume": 248303.0}, {"date": "2016-09-22", "close": 7.56, "volume": 213788.0}, {"date": "2016-09-23", "close": 7.53, "volume": 188702.0}, {"date": "2016-09-26", "close": 7.51, "volume": 341106.0}, {"date": "2016-09-27", "close": 7.53, "volume": 290093.0}, {"date": "2016-09-28", "close": 7.6, "volume": 253623.0}, {"date": "2016-09-29", "close": 7.58, "volume": 190484.0}, {"date": "2016-09-30", "close": 7.52, "volume": 255173.0}, {"date": "2016-10-03", "close": 7.78, "volume": 778583.0}, {"date": "2016-10-04", "close": 7.7, "volume": 469538.0}, {"date": "2016-10-05", "close": 7.7, "volume": 274617.0}, {"date": "2016-10-06", "close": 7.62, "volume": 253810.0}, {"date": "2016-10-07", "close": 7.63, "volume": 248352.0}, {"date": "2016-10-10", "close": 7.65, "volume": 148119.0}, {"date": "2016-10-11", "close": 7.62, "volume": 238753.0}, {"date": "2016-10-12", "close": 7.58, "volume": 179907.0}, {"date": "2016-10-13", "close": 7.51, "volume": 233537.0}, {"date": "2016-10-14", "close": 7.57, "volume": 156292.0}, {"date": "2016-10-17", "close": 7.51, "volume": 309452.0}, {"date": "2016-10-18", "close": 7.51, "volume": 156184.0}, {"date": "2016-10-19", "close": 7.55, "volume": 195714.0}, {"date": "2016-10-20", "close": 7.56, "volume": 207280.0}, {"date": "2016-10-21", "close": 7.65, "volume": 165158.0}, {"date": "2016-10-24", "close": 7.65, "volume": 230827.0}, {"date": "2016-10-25", "close": 7.64, "volume": 219390.0}, {"date": "2016-10-26", "close": 7.56, "volume": 188143.0}, {"date": "2016-10-27", "close": 7.51, "volume": 180971.0}, {"date": "2016-10-28", "close": 7.5, "volume": 571527.0}, {"date": "2016-10-31", "close": 7.53, "volume": 286848.0}, {"date": "2016-11-01", "close": 7.43, "volume": 388892.0}, {"date": "2016-11-02", "close": 7.23, "volume": 486661.0}, {"date": "2016-11-03", "close": 7.22, "volume": 295757.0}, {"date": "2016-11-04", "close": 7.16, "volume": 330643.0}, {"date": "2016-11-07", "close": 7.32, "volume": 336254.0}, {"date": "2016-11-08", "close": 7.27, "volume": 219697.0}, {"date": "2016-11-09", "close": 7.44, "volume": 297937.0}, {"date": "2016-11-10", "close": 7.65, "volume": 340490.0}, {"date": "2016-11-11", "close": 7.71, "volume": 208444.0}, {"date": "2016-11-14", "close": 7.5, "volume": 277451.0}, {"date": "2016-11-15", "close": 7.53, "volume": 291903.0}, {"date": "2016-11-16", "close": 7.56, "volume": 176185.0}, {"date": "2016-11-17", "close": 7.64, "volume": 207891.0}, {"date": "2016-11-18", "close": 7.71, "volume": 462035.0}, {"date": "2016-11-21", "close": 7.69, "volume": 273223.0}, {"date": "2016-11-22", "close": 7.25, "volume": 2415623.0}, {"date": "2016-11-23", "close": 7.08, "volume": 1062616.0}, {"date": "2016-11-25", "close": 7.26, "volume": 343924.0}, {"date": "2016-11-28", "close": 7.36, "volume": 653003.0}, {"date": "2016-11-29", "close": 7.4, "volume": 383491.0}, {"date": "2016-11-30", "close": 7.44, "volume": 347522.0}, {"date": "2016-12-01", "close": 7.52, "volume": 494704.0}, {"date": "2016-12-02", "close": 7.48, "volume": 281495.0}, {"date": "2016-12-05", "close": 7.6, "volume": 442631.0}, {"date": "2016-12-06", "close": 7.67, "volume": 296242.0}, {"date": "2016-12-07", "close": 7.7, "volume": 322224.0}, {"date": "2016-12-08", "close": 7.73, "volume": 335346.0}, {"date": "2016-12-09", "close": 7.73, "volume": 354094.0}, {"date": "2016-12-12", "close": 7.77, "volume": 432535.0}, {"date": "2016-12-13", "close": 7.82, "volume": 373001.0}, {"date": "2016-12-14", "close": 7.79, "volume": 390407.0}, {"date": "2016-12-15", "close": 7.8, "volume": 952020.0}, {"date": "2016-12-16", "close": 7.83, "volume": 821759.0}, {"date": "2016-12-19", "close": 8.04, "volume": 647145.0}, {"date": "2016-12-20", "close": 7.88, "volume": 725573.0}, {"date": "2016-12-21", "close": 7.89, "volume": 432192.0}, {"date": "2016-12-22", "close": 7.9, "volume": 340177.0}, {"date": "2016-12-23", "close": 7.74, "volume": 313011.0}, {"date": "2016-12-27", "close": 7.71, "volume": 511465.0}, {"date": "2016-12-28", "close": 7.63, "volume": 304810.0}, {"date": "2016-12-29", "close": 7.65, "volume": 349084.0}, {"date": "2016-12-30", "close": 7.66, "volume": 388732.0}, {"date": "2017-01-03", "close": 7.74, "volume": 468162.0}, {"date": "2017-01-04", "close": 7.84, "volume": 941074.0}, {"date": "2017-01-05", "close": 7.8, "volume": 402446.0}, {"date": "2017-01-06", "close": 7.76, "volume": 338237.0}, {"date": "2017-01-09", "close": 7.75, "volume": 370583.0}, {"date": "2017-01-10", "close": 7.77, "volume": 309864.0}, {"date": "2017-01-11", "close": 7.78, "volume": 380981.0}, {"date": "2017-01-12", "close": 7.79, "volume": 377182.0}, {"date": "2017-01-13", "close": 7.78, "volume": 325703.0}, {"date": "2017-01-17", "close": 7.74, "volume": 417915.0}, {"date": "2017-01-18", "close": 7.73, "volume": 321484.0}, {"date": "2017-01-19", "close": 7.71, "volume": 189817.0}, {"date": "2017-01-20", "close": 7.74, "volume": 205079.0}, {"date": "2017-01-23", "close": 7.76, "volume": 269090.0}, {"date": "2017-01-24", "close": 7.78, "volume": 328678.0}, {"date": "2017-01-25", "close": 7.81, "volume": 235536.0}, {"date": "2017-01-26", "close": 7.84, "volume": 347726.0}, {"date": "2017-01-27", "close": 7.83, "volume": 292143.0}, {"date": "2017-01-30", "close": 7.9, "volume": 266203.0}, {"date": "2017-01-31", "close": 7.89, "volume": 544218.0}, {"date": "2017-02-01", "close": 7.89, "volume": 287700.0}, {"date": "2017-02-02", "close": 7.935, "volume": 164665.0}, {"date": "2017-02-03", "close": 8.02, "volume": 297724.0}, {"date": "2017-02-06", "close": 8.15, "volume": 327588.0}, {"date": "2017-02-07", "close": 8.11, "volume": 282603.0}, {"date": "2017-02-08", "close": 8.13, "volume": 395832.0}, {"date": "2017-02-09", "close": 8.28, "volume": 789625.0}, {"date": "2017-02-10", "close": 8.45, "volume": 609303.0}, {"date": "2017-02-13", "close": 8.51, "volume": 798516.0}, {"date": "2017-02-14", "close": 8.545, "volume": 316213.0}, {"date": "2017-02-15", "close": 8.48, "volume": 690286.0}, {"date": "2017-02-16", "close": 8.4, "volume": 532895.0}, {"date": "2017-02-17", "close": 8.52, "volume": 369451.0}, {"date": "2017-02-21", "close": 8.56, "volume": 539723.0}, {"date": "2017-02-22", "close": 8.545, "volume": 508773.0}, {"date": "2017-02-23", "close": 8.57, "volume": 507179.0}, {"date": "2017-02-24", "close": 8.57, "volume": 535710.0}, {"date": "2017-02-27", "close": 8.56, "volume": 425177.0}, {"date": "2017-02-28", "close": 8.52, "volume": 734953.0}, {"date": "2017-03-01", "close": 8.53, "volume": 577956.0}, {"date": "2017-03-02", "close": 8.58, "volume": 427910.0}, {"date": "2017-03-03", "close": 8.27, "volume": 1653327.0}, {"date": "2017-03-06", "close": 8.23, "volume": 535813.0}, {"date": "2017-03-07", "close": 8.16, "volume": 442714.0}, {"date": "2017-03-08", "close": 8.1, "volume": 462549.0}, {"date": "2017-03-09", "close": 7.95, "volume": 518301.0}, {"date": "2017-03-10", "close": 8.0, "volume": 516933.0}, {"date": "2017-03-13", "close": 8.0, "volume": 457760.0}, {"date": "2017-03-14", "close": 7.98, "volume": 265421.0}, {"date": "2017-03-15", "close": 8.06, "volume": 402965.0}, {"date": "2017-03-16", "close": 8.04, "volume": 583605.0}, {"date": "2017-03-17", "close": 8.07, "volume": 1077248.0}, {"date": "2017-03-20", "close": 8.0, "volume": 369950.0}, {"date": "2017-03-21", "close": 7.86, "volume": 330518.0}, {"date": "2017-03-22", "close": 7.73, "volume": 335999.0}, {"date": "2017-03-23", "close": 7.75, "volume": 454490.0}, {"date": "2017-03-24", "close": 7.79, "volume": 363520.0}, {"date": "2017-03-27", "close": 7.8, "volume": 315883.0}, {"date": "2017-03-28", "close": 7.92, "volume": 331028.0}, {"date": "2017-03-29", "close": 8.07, "volume": 309300.0}, {"date": "2017-03-30", "close": 8.11, "volume": 384661.0}, {"date": "2017-03-31", "close": 8.14, "volume": 379680.0}, {"date": "2017-04-03", "close": 8.11, "volume": 301551.0}, {"date": "2017-04-04", "close": 8.11, "volume": 311683.0}, {"date": "2017-04-05", "close": 8.0, "volume": 330010.0}, {"date": "2017-04-06", "close": 8.07, "volume": 366480.0}, {"date": "2017-04-07", "close": 7.97, "volume": 349734.0}, {"date": "2017-04-10", "close": 7.95, "volume": 192248.0}, {"date": "2017-04-11", "close": 7.93, "volume": 310251.0}, {"date": "2017-04-12", "close": 7.85, "volume": 159230.0}, {"date": "2017-04-13", "close": 7.8, "volume": 417559.0}, {"date": "2017-04-17", "close": 7.84, "volume": 247820.0}, {"date": "2017-04-18", "close": 7.84, "volume": 235381.0}, {"date": "2017-04-19", "close": 7.82, "volume": 185877.0}, {"date": "2017-04-20", "close": 7.81, "volume": 211618.0}, {"date": "2017-04-21", "close": 7.85, "volume": 211443.0}, {"date": "2017-04-24", "close": 7.88, "volume": 205405.0}, {"date": "2017-04-25", "close": 7.9, "volume": 297505.0}, {"date": "2017-04-26", "close": 8.01, "volume": 219618.0}, {"date": "2017-04-27", "close": 7.98, "volume": 172861.0}, {"date": "2017-04-28", "close": 8.01, "volume": 257842.0}, {"date": "2017-05-01", "close": 8.0, "volume": 188558.0}, {"date": "2017-05-02", "close": 8.05, "volume": 233172.0}, {"date": "2017-05-03", "close": 7.95, "volume": 162571.0}, {"date": "2017-05-04", "close": 7.82, "volume": 327037.0}, {"date": "2017-05-05", "close": 7.8, "volume": 359626.0}, {"date": "2017-05-08", "close": 7.84, "volume": 180668.0}, {"date": "2017-05-09", "close": 8.14, "volume": 539713.0}, {"date": "2017-05-10", "close": 8.04, "volume": 453155.0}, {"date": "2017-05-11", "close": 7.84, "volume": 454134.0}, {"date": "2017-05-12", "close": 7.71, "volume": 370749.0}, {"date": "2017-05-15", "close": 7.75, "volume": 452346.0}, {"date": "2017-05-16", "close": 7.74, "volume": 401006.0}, {"date": "2017-05-17", "close": 7.63, "volume": 390670.0}, {"date": "2017-05-18", "close": 7.66, "volume": 360195.0}, {"date": "2017-05-19", "close": 7.61, "volume": 406243.0}, {"date": "2017-05-22", "close": 7.62, "volume": 278452.0}, {"date": "2017-05-23", "close": 7.59, "volume": 277188.0}, {"date": "2017-05-24", "close": 7.5, "volume": 972394.0}, {"date": "2017-05-25", "close": 7.49, "volume": 403648.0}, {"date": "2017-05-26", "close": 7.51, "volume": 318719.0}, {"date": "2017-05-30", "close": 7.53, "volume": 361165.0}, {"date": "2017-05-31", "close": 7.48, "volume": 380009.0}, {"date": "2017-06-01", "close": 7.55, "volume": 137119.0}, {"date": "2017-06-02", "close": 7.67, "volume": 324693.0}, {"date": "2017-06-05", "close": 7.65, "volume": 241631.0}, {"date": "2017-06-06", "close": 7.59, "volume": 251086.0}, {"date": "2017-06-07", "close": 7.56, "volume": 243641.0}, {"date": "2017-06-08", "close": 7.52, "volume": 234523.0}, {"date": "2017-06-09", "close": 7.6, "volume": 295367.0}, {"date": "2017-06-12", "close": 7.61, "volume": 327713.0}, {"date": "2017-06-13", "close": 7.63, "volume": 206436.0}, {"date": "2017-06-14", "close": 7.6, "volume": 246805.0}, {"date": "2017-06-15", "close": 7.57, "volume": 503313.0}, {"date": "2017-06-16", "close": 7.48, "volume": 1147666.0}, {"date": "2017-06-19", "close": 7.35, "volume": 358703.0}, {"date": "2017-06-20", "close": 7.34, "volume": 256349.0}, {"date": "2017-06-21", "close": 7.37, "volume": 270550.0}, {"date": "2017-06-22", "close": 7.33, "volume": 224371.0}, {"date": "2017-06-23", "close": 7.33, "volume": 290493.0}, {"date": "2017-06-26", "close": 7.34, "volume": 209824.0}, {"date": "2017-06-27", "close": 7.35, "volume": 336450.0}, {"date": "2017-06-28", "close": 7.42, "volume": 310632.0}, {"date": "2017-06-29", "close": 7.44, "volume": 209623.0}, {"date": "2017-06-30", "close": 7.39, "volume": 366449.0}, {"date": "2017-07-03", "close": 7.48, "volume": 248784.0}, {"date": "2017-07-05", "close": 7.41, "volume": 413307.0}, {"date": "2017-07-06", "close": 7.41, "volume": 144318.0}, {"date": "2017-07-07", "close": 7.41, "volume": 187991.0}, {"date": "2017-07-10", "close": 7.41, "volume": 174402.0}, {"date": "2017-07-11", "close": 7.41, "volume": 174993.0}, {"date": "2017-07-12", "close": 7.42, "volume": 254731.0}, {"date": "2017-07-13", "close": 7.47, "volume": 370052.0}, {"date": "2017-07-14", "close": 7.41, "volume": 312472.0}, {"date": "2017-07-17", "close": 7.44, "volume": 272804.0}, {"date": "2017-07-18", "close": 7.46, "volume": 230793.0}, {"date": "2017-07-19", "close": 7.46, "volume": 247925.0}, {"date": "2017-07-20", "close": 7.48, "volume": 193837.0}, {"date": "2017-07-21", "close": 7.46, "volume": 316698.0}, {"date": "2017-07-24", "close": 7.45, "volume": 209016.0}, {"date": "2017-07-25", "close": 7.46, "volume": 246748.0}, {"date": "2017-07-26", "close": 7.46, "volume": 231101.0}, {"date": "2017-07-27", "close": 7.49, "volume": 178927.0}, {"date": "2017-07-28", "close": 7.44, "volume": 150061.0}, {"date": "2017-07-31", "close": 7.46, "volume": 190406.0}, {"date": "2017-08-01", "close": 7.5, "volume": 180669.0}, {"date": "2017-08-02", "close": 7.5, "volume": 135205.0}, {"date": "2017-08-03", "close": 7.51, "volume": 139850.0}, {"date": "2017-08-04", "close": 7.44, "volume": 189317.0}, {"date": "2017-08-07", "close": 7.35, "volume": 268507.0}, {"date": "2017-08-08", "close": 7.49, "volume": 485904.0}, {"date": "2017-08-09", "close": 7.68, "volume": 539694.0}, {"date": "2017-08-10", "close": 7.76, "volume": 282311.0}, {"date": "2017-08-11", "close": 7.71, "volume": 307738.0}, {"date": "2017-08-14", "close": 7.69, "volume": 306405.0}, {"date": "2017-08-15", "close": 7.61, "volume": 235077.0}, {"date": "2017-08-16", "close": 7.63, "volume": 241055.0}, {"date": "2017-08-17", "close": 7.59, "volume": 140590.0}, {"date": "2017-08-18", "close": 7.57, "volume": 171517.0}, {"date": "2017-08-21", "close": 7.57, "volume": 147996.0}, {"date": "2017-08-22", "close": 7.64, "volume": 213261.0}, {"date": "2017-08-23", "close": 7.58, "volume": 189169.0}, {"date": "2017-08-24", "close": 7.59, "volume": 220909.0}, {"date": "2017-08-25", "close": 7.56, "volume": 167064.0}, {"date": "2017-08-28", "close": 7.6, "volume": 323601.0}, {"date": "2017-08-29", "close": 7.62, "volume": 303791.0}, {"date": "2017-08-30", "close": 7.59, "volume": 253151.0}, {"date": "2017-08-31", "close": 7.51, "volume": 479619.0}, {"date": "2017-09-01", "close": 7.57, "volume": 373549.0}, {"date": "2017-09-05", "close": 7.52, "volume": 201691.0}, {"date": "2017-09-06", "close": 7.52, "volume": 189013.0}, {"date": "2017-09-07", "close": 7.55, "volume": 205038.0}, {"date": "2017-09-08", "close": 7.53, "volume": 185317.0}, {"date": "2017-09-11", "close": 7.52, "volume": 221407.0}, {"date": "2017-09-12", "close": 7.51, "volume": 338439.0}, {"date": "2017-09-13", "close": 7.55, "volume": 228208.0}, {"date": "2017-09-14", "close": 7.59, "volume": 349732.0}, {"date": "2017-09-15", "close": 7.52, "volume": 561790.0}, {"date": "2017-09-18", "close": 7.54, "volume": 382587.0}, {"date": "2017-09-19", "close": 7.4, "volume": 311924.0}, {"date": "2017-09-20", "close": 7.51, "volume": 546697.0}, {"date": "2017-09-21", "close": 7.49, "volume": 375475.0}, {"date": "2017-09-22", "close": 7.48, "volume": 271434.0}, {"date": "2017-09-25", "close": 7.52, "volume": 330889.0}, {"date": "2017-09-26", "close": 7.52, "volume": 262034.0}, {"date": "2017-09-27", "close": 7.47, "volume": 189194.0}, {"date": "2017-09-28", "close": 7.51, "volume": 467790.0}, {"date": "2017-09-29", "close": 7.51, "volume": 383053.0}, {"date": "2017-10-02", "close": 7.54, "volume": 569264.0}, {"date": "2017-10-03", "close": 7.62, "volume": 244081.0}, {"date": "2017-10-04", "close": 7.79, "volume": 389238.0}, {"date": "2017-10-05", "close": 7.74, "volume": 211868.0}, {"date": "2017-10-06", "close": 7.6, "volume": 148649.0}, {"date": "2017-10-09", "close": 7.62, "volume": 165897.0}, {"date": "2017-10-10", "close": 7.65, "volume": 145576.0}, {"date": "2017-10-11", "close": 7.67, "volume": 156870.0}, {"date": "2017-10-12", "close": 7.65, "volume": 168803.0}, {"date": "2017-10-13", "close": 7.64, "volume": 122331.0}, {"date": "2017-10-16", "close": 7.61, "volume": 191354.0}, {"date": "2017-10-17", "close": 7.51, "volume": 256182.0}, {"date": "2017-10-18", "close": 7.49, "volume": 114620.0}, {"date": "2017-10-19", "close": 7.59, "volume": 198729.0}, {"date": "2017-10-20", "close": 7.62, "volume": 310850.0}, {"date": "2017-10-23", "close": 7.59, "volume": 73892.0}, {"date": "2017-10-24", "close": 7.58, "volume": 145710.0}, {"date": "2017-10-25", "close": 7.49, "volume": 234134.0}, {"date": "2017-10-26", "close": 7.52, "volume": 143844.0}, {"date": "2017-10-27", "close": 7.55, "volume": 288023.0}, {"date": "2017-10-30", "close": 7.48, "volume": 164113.0}, {"date": "2017-10-31", "close": 7.47, "volume": 261312.0}, {"date": "2017-11-01", "close": 7.48, "volume": 133029.0}, {"date": "2017-11-02", "close": 7.41, "volume": 217417.0}, {"date": "2017-11-03", "close": 7.43, "volume": 227302.0}, {"date": "2017-11-06", "close": 7.41, "volume": 333202.0}, {"date": "2017-11-07", "close": 7.5, "volume": 183243.0}, {"date": "2017-11-08", "close": 7.62, "volume": 188753.0}, {"date": "2017-11-09", "close": 7.53, "volume": 177321.0}, {"date": "2017-11-10", "close": 7.49, "volume": 226369.0}, {"date": "2017-11-13", "close": 7.46, "volume": 189880.0}, {"date": "2017-11-14", "close": 7.46, "volume": 182729.0}, {"date": "2017-11-15", "close": 7.39, "volume": 238187.0}, {"date": "2017-11-16", "close": 7.44, "volume": 200959.0}, {"date": "2017-11-17", "close": 7.53, "volume": 254467.0}, {"date": "2017-11-20", "close": 7.55, "volume": 224262.0}, {"date": "2017-11-21", "close": 7.53, "volume": 196887.0}, {"date": "2017-11-22", "close": 7.57, "volume": 138521.0}, {"date": "2017-11-24", "close": 7.54, "volume": 139169.0}, {"date": "2017-11-27", "close": 7.58, "volume": 185800.0}, {"date": "2017-11-28", "close": 7.52, "volume": 244081.0}, {"date": "2017-11-29", "close": 7.42, "volume": 576337.0}, {"date": "2017-11-30", "close": 7.22, "volume": 786392.0}, {"date": "2017-12-01", "close": 7.18, "volume": 1322175.0}, {"date": "2017-12-04", "close": 7.17, "volume": 694928.0}, {"date": "2017-12-05", "close": 7.13, "volume": 556466.0}, {"date": "2017-12-06", "close": 7.3, "volume": 718568.0}, {"date": "2017-12-07", "close": 7.19, "volume": 415034.0}, {"date": "2017-12-08", "close": 7.2, "volume": 363590.0}, {"date": "2017-12-11", "close": 7.18, "volume": 461999.0}, {"date": "2017-12-12", "close": 7.16, "volume": 509437.0}, {"date": "2017-12-13", "close": 7.18, "volume": 448364.0}, {"date": "2017-12-14", "close": 7.14, "volume": 451445.0}, {"date": "2017-12-15", "close": 7.04, "volume": 3442555.0}, {"date": "2017-12-18", "close": 7.14, "volume": 679869.0}, {"date": "2017-12-19", "close": 7.2, "volume": 803307.0}, {"date": "2017-12-20", "close": 7.19, "volume": 550059.0}, {"date": "2017-12-21", "close": 7.17, "volume": 568727.0}, {"date": "2017-12-22", "close": 6.98, "volume": 504535.0}, {"date": "2017-12-26", "close": 6.98, "volume": 394475.0}, {"date": "2017-12-27", "close": 6.94, "volume": 419672.0}, {"date": "2017-12-28", "close": 6.98, "volume": 497843.0}, {"date": "2017-12-29", "close": 6.91, "volume": 433124.0}, {"date": "2018-01-02", "close": 7.0, "volume": 410158.0}, {"date": "2018-01-03", "close": 6.93, "volume": 367497.0}, {"date": "2018-01-04", "close": 6.9, "volume": 344329.0}, {"date": "2018-01-05", "close": 7.0, "volume": 472027.0}, {"date": "2018-01-08", "close": 7.01, "volume": 414672.0}, {"date": "2018-01-09", "close": 6.93, "volume": 521929.0}, {"date": "2018-01-10", "close": 6.85, "volume": 460574.0}, {"date": "2018-01-11", "close": 6.96, "volume": 337193.0}, {"date": "2018-01-12", "close": 7.02, "volume": 360880.0}, {"date": "2018-01-16", "close": 6.91, "volume": 264216.0}, {"date": "2018-01-17", "close": 6.91, "volume": 214123.0}, {"date": "2018-01-18", "close": 6.88, "volume": 196311.0}, {"date": "2018-01-19", "close": 6.9, "volume": 228042.0}, {"date": "2018-01-22", "close": 6.89, "volume": 240314.0}, {"date": "2018-01-23", "close": 6.91, "volume": 214289.0}, {"date": "2018-01-24", "close": 6.91, "volume": 232036.0}, {"date": "2018-01-25", "close": 6.92, "volume": 269625.0}, {"date": "2018-01-26", "close": 6.92, "volume": 219238.0}, {"date": "2018-01-29", "close": 6.88, "volume": 229339.0}, {"date": "2018-01-30", "close": 6.77, "volume": 280879.0}, {"date": "2018-01-31", "close": 6.74, "volume": 332474.0}, {"date": "2018-02-01", "close": 6.81, "volume": 177958.0}, {"date": "2018-02-02", "close": 6.7, "volume": 364910.0}, {"date": "2018-02-05", "close": 6.41, "volume": 644492.0}, {"date": "2018-02-06", "close": 6.46, "volume": 544857.0}, {"date": "2018-02-07", "close": 6.65, "volume": 549013.0}, {"date": "2018-02-08", "close": 6.77, "volume": 624152.0}, {"date": "2018-02-09", "close": 6.9, "volume": 1003409.0}, {"date": "2018-02-12", "close": 6.98, "volume": 472940.0}, {"date": "2018-02-13", "close": 7.08, "volume": 369439.0}, {"date": "2018-02-14", "close": 7.01, "volume": 295999.0}, {"date": "2018-02-15", "close": 7.02, "volume": 218564.0}, {"date": "2018-02-16", "close": 7.12, "volume": 270665.0}, {"date": "2018-02-20", "close": 7.07, "volume": 297185.0}, {"date": "2018-02-21", "close": 7.12, "volume": 364345.0}, {"date": "2018-02-22", "close": 7.17, "volume": 316822.0}, {"date": "2018-02-23", "close": 7.15, "volume": 231560.0}, {"date": "2018-02-26", "close": 7.13, "volume": 222343.0}, {"date": "2018-02-27", "close": 7.06, "volume": 177461.0}, {"date": "2018-02-28", "close": 6.95, "volume": 314560.0}, {"date": "2018-03-01", "close": 6.99, "volume": 200101.0}, {"date": "2018-03-02", "close": 7.02, "volume": 220993.0}, {"date": "2018-03-05", "close": 7.04, "volume": 180071.0}, {"date": "2018-03-06", "close": 7.05, "volume": 211764.0}, {"date": "2018-03-07", "close": 7.08, "volume": 207076.0}, {"date": "2018-03-08", "close": 7.1, "volume": 265081.0}, {"date": "2018-03-09", "close": 7.1, "volume": 331751.0}, {"date": "2018-03-12", "close": 7.17, "volume": 176743.0}, {"date": "2018-03-13", "close": 7.15, "volume": 261113.0}, {"date": "2018-03-14", "close": 7.11, "volume": 179669.0}, {"date": "2018-03-15", "close": 6.97, "volume": 469224.0}, {"date": "2018-03-16", "close": 6.83, "volume": 520696.0}, {"date": "2018-03-19", "close": 6.84, "volume": 268332.0}, {"date": "2018-03-20", "close": 6.78, "volume": 282741.0}, {"date": "2018-03-21", "close": 6.8, "volume": 214263.0}, {"date": "2018-03-22", "close": 7.03, "volume": 490337.0}, {"date": "2018-03-23", "close": 6.925, "volume": 238152.0}, {"date": "2018-03-26", "close": 6.89, "volume": 249940.0}, {"date": "2018-03-27", "close": 6.75, "volume": 401561.0}, {"date": "2018-03-28", "close": 6.72, "volume": 397643.0}, {"date": "2018-03-29", "close": 6.68, "volume": 799487.0}, {"date": "2018-04-02", "close": 6.75, "volume": 519048.0}, {"date": "2018-04-03", "close": 6.82, "volume": 369506.0}, {"date": "2018-04-04", "close": 6.81, "volume": 282730.0}, {"date": "2018-04-05", "close": 6.89, "volume": 259110.0}, {"date": "2018-04-06", "close": 6.81, "volume": 286004.0}, {"date": "2018-04-09", "close": 6.82, "volume": 261824.0}, {"date": "2018-04-10", "close": 6.77, "volume": 251122.0}, {"date": "2018-04-11", "close": 6.85, "volume": 262936.0}, {"date": "2018-04-12", "close": 6.87, "volume": 346554.0}, {"date": "2018-04-13", "close": 6.905, "volume": 502774.0}, {"date": "2018-04-16", "close": 6.9, "volume": 208851.0}, {"date": "2018-04-17", "close": 6.99, "volume": 432559.0}, {"date": "2018-04-18", "close": 6.97, "volume": 195871.0}, {"date": "2018-04-19", "close": 6.89, "volume": 165887.0}, {"date": "2018-04-20", "close": 6.92, "volume": 158265.0}, {"date": "2018-04-23", "close": 6.76, "volume": 303424.0}, {"date": "2018-04-24", "close": 6.84, "volume": 184183.0}, {"date": "2018-04-25", "close": 6.78, "volume": 189615.0}, {"date": "2018-04-26", "close": 6.81, "volume": 210720.0}, {"date": "2018-04-27", "close": 6.79, "volume": 178592.0}, {"date": "2018-04-30", "close": 6.8, "volume": 191117.0}, {"date": "2018-05-01", "close": 6.75, "volume": 149473.0}, {"date": "2018-05-02", "close": 6.705, "volume": 218106.0}, {"date": "2018-05-03", "close": 6.67, "volume": 161644.0}, {"date": "2018-05-04", "close": 6.68, "volume": 144017.0}, {"date": "2018-05-07", "close": 6.64, "volume": 236281.0}, {"date": "2018-05-08", "close": 6.76, "volume": 421360.0}, {"date": "2018-05-09", "close": 6.86, "volume": 406054.0}, {"date": "2018-05-10", "close": 6.93, "volume": 521974.0}, {"date": "2018-05-11", "close": 7.02, "volume": 391821.0}, {"date": "2018-05-14", "close": 7.06, "volume": 428344.0}, {"date": "2018-05-15", "close": 7.05, "volume": 264642.0}, {"date": "2018-05-16", "close": 7.17, "volume": 380259.0}, {"date": "2018-05-17", "close": 7.23, "volume": 318856.0}, {"date": "2018-05-18", "close": 7.23, "volume": 326035.0}, {"date": "2018-05-21", "close": 7.2, "volume": 229813.0}, {"date": "2018-05-22", "close": 7.25, "volume": 174085.0}, {"date": "2018-05-23", "close": 7.28, "volume": 190871.0}, {"date": "2018-05-24", "close": 7.34, "volume": 310231.0}, {"date": "2018-05-25", "close": 7.35, "volume": 178954.0}, {"date": "2018-05-29", "close": 7.25, "volume": 290238.0}, {"date": "2018-05-30", "close": 7.29, "volume": 275926.0}, {"date": "2018-05-31", "close": 7.27, "volume": 380889.0}, {"date": "2018-06-01", "close": 7.33, "volume": 281863.0}, {"date": "2018-06-04", "close": 7.39, "volume": 309100.0}, {"date": "2018-06-05", "close": 7.22, "volume": 463426.0}, {"date": "2018-06-06", "close": 7.33, "volume": 260375.0}, {"date": "2018-06-07", "close": 7.35, "volume": 195170.0}, {"date": "2018-06-08", "close": 7.45, "volume": 313726.0}, {"date": "2018-06-11", "close": 7.35, "volume": 237027.0}, {"date": "2018-06-12", "close": 7.29, "volume": 166473.0}, {"date": "2018-06-13", "close": 7.23, "volume": 190167.0}, {"date": "2018-06-14", "close": 7.32, "volume": 416629.0}, {"date": "2018-06-15", "close": 7.15, "volume": 390695.0}, {"date": "2018-06-18", "close": 7.12, "volume": 198258.0}, {"date": "2018-06-19", "close": 7.13, "volume": 146896.0}, {"date": "2018-06-20", "close": 7.14, "volume": 240260.0}, {"date": "2018-06-21", "close": 7.06, "volume": 237941.0}, {"date": "2018-06-22", "close": 7.1, "volume": 273557.0}, {"date": "2018-06-25", "close": 7.01, "volume": 256612.0}, {"date": "2018-06-26", "close": 7.05, "volume": 159749.0}, {"date": "2018-06-27", "close": 6.98, "volume": 172509.0}, {"date": "2018-06-28", "close": 6.95, "volume": 317573.0}, {"date": "2018-06-29", "close": 7.005, "volume": 293127.0}, {"date": "2018-07-02", "close": 7.05, "volume": 196853.0}, {"date": "2018-07-03", "close": 7.14, "volume": 129801.0}, {"date": "2018-07-05", "close": 7.1, "volume": 254333.0}, {"date": "2018-07-06", "close": 7.085, "volume": 117920.0}, {"date": "2018-07-09", "close": 7.08, "volume": 115754.0}, {"date": "2018-07-10", "close": 7.07, "volume": 284843.0}, {"date": "2018-07-11", "close": 7.07, "volume": 104522.0}, {"date": "2018-07-12", "close": 7.04, "volume": 154250.0}, {"date": "2018-07-13", "close": 7.08, "volume": 164594.0}, {"date": "2018-07-16", "close": 7.075, "volume": 164768.0}, {"date": "2018-07-17", "close": 7.18, "volume": 256473.0}, {"date": "2018-07-18", "close": 7.4, "volume": 400741.0}, {"date": "2018-07-19", "close": 7.405, "volume": 223061.0}, {"date": "2018-07-20", "close": 7.41, "volume": 159405.0}, {"date": "2018-07-23", "close": 7.4, "volume": 221081.0}, {"date": "2018-07-24", "close": 7.4, "volume": 218206.0}, {"date": "2018-07-25", "close": 7.42, "volume": 134222.0}, {"date": "2018-07-26", "close": 7.42, "volume": 116213.0}, {"date": "2018-07-27", "close": 7.44, "volume": 215408.0}, {"date": "2018-07-30", "close": 7.5, "volume": 275755.0}, {"date": "2018-07-31", "close": 7.57, "volume": 275223.0}, {"date": "2018-08-01", "close": 7.53, "volume": 216340.0}, {"date": "2018-08-02", "close": 7.52, "volume": 148213.0}, {"date": "2018-08-03", "close": 7.6, "volume": 229799.0}, {"date": "2018-08-06", "close": 7.58, "volume": 157636.0}, {"date": "2018-08-07", "close": 7.57, "volume": 164859.0}, {"date": "2018-08-08", "close": 7.54, "volume": 124329.0}, {"date": "2018-08-09", "close": 7.53, "volume": 339514.0}, {"date": "2018-08-10", "close": 7.68, "volume": 338424.0}, {"date": "2018-08-13", "close": 7.68, "volume": 389757.0}, {"date": "2018-08-14", "close": 7.67, "volume": 237630.0}, {"date": "2018-08-15", "close": 7.67, "volume": 218647.0}, {"date": "2018-08-16", "close": 7.75, "volume": 211143.0}, {"date": "2018-08-17", "close": 7.72, "volume": 261314.0}, {"date": "2018-08-20", "close": 7.71, "volume": 202728.0}, {"date": "2018-08-21", "close": 7.74, "volume": 260724.0}, {"date": "2018-08-22", "close": 7.75, "volume": 169023.0}, {"date": "2018-08-23", "close": 7.76, "volume": 257192.0}, {"date": "2018-08-24", "close": 7.75, "volume": 209383.0}, {"date": "2018-08-27", "close": 7.8, "volume": 218536.0}, {"date": "2018-08-28", "close": 7.72, "volume": 215073.0}, {"date": "2018-08-29", "close": 7.79, "volume": 188009.0}, {"date": "2018-08-30", "close": 7.79, "volume": 230809.0}, {"date": "2018-08-31", "close": 7.78, "volume": 231847.0}, {"date": "2018-09-04", "close": 7.84, "volume": 210501.0}, {"date": "2018-09-05", "close": 7.84, "volume": 256591.0}, {"date": "2018-09-06", "close": 7.71, "volume": 160451.0}, {"date": "2018-09-07", "close": 7.68, "volume": 87795.0}, {"date": "2018-09-10", "close": 7.71, "volume": 180493.0}, {"date": "2018-09-11", "close": 7.67, "volume": 157634.0}, {"date": "2018-09-12", "close": 7.72, "volume": 175066.0}, {"date": "2018-09-13", "close": 7.75, "volume": 290143.0}, {"date": "2018-09-14", "close": 7.54, "volume": 169419.0}, {"date": "2018-09-17", "close": 7.61, "volume": 156278.0}, {"date": "2018-09-18", "close": 7.61, "volume": 209499.0}, {"date": "2018-09-19", "close": 7.53, "volume": 83187.0}, {"date": "2018-09-20", "close": 7.6, "volume": 93746.0}, {"date": "2018-09-21", "close": 7.58, "volume": 162881.0}, {"date": "2018-09-24", "close": 7.55, "volume": 86428.0}, {"date": "2018-09-25", "close": 7.55, "volume": 119555.0}, {"date": "2018-09-26", "close": 7.5, "volume": 102604.0}, {"date": "2018-09-27", "close": 7.42, "volume": 152067.0}, {"date": "2018-09-28", "close": 7.46, "volume": 241168.0}, {"date": "2018-10-01", "close": 7.49, "volume": 117893.0}, {"date": "2018-10-02", "close": 7.52, "volume": 189022.0}, {"date": "2018-10-03", "close": 7.57, "volume": 190370.0}, {"date": "2018-10-04", "close": 7.64, "volume": 307720.0}, {"date": "2018-10-05", "close": 7.62, "volume": 285377.0}, {"date": "2018-10-08", "close": 7.42, "volume": 181209.0}, {"date": "2018-10-09", "close": 7.54, "volume": 346782.0}, {"date": "2018-10-10", "close": 7.445, "volume": 115472.0}, {"date": "2018-10-11", "close": 7.23, "volume": 448215.0}, {"date": "2018-10-12", "close": 7.2, "volume": 337374.0}, {"date": "2018-10-15", "close": 7.21, "volume": 115042.0}, {"date": "2018-10-16", "close": 7.23, "volume": 132386.0}, {"date": "2018-10-17", "close": 7.23, "volume": 202105.0}, {"date": "2018-10-18", "close": 7.14, "volume": 115084.0}, {"date": "2018-10-19", "close": 7.17, "volume": 167169.0}, {"date": "2018-10-22", "close": 7.03, "volume": 197458.0}, {"date": "2018-10-23", "close": 6.95, "volume": 200459.0}, {"date": "2018-10-24", "close": 6.83, "volume": 237505.0}, {"date": "2018-10-25", "close": 7.01, "volume": 259264.0}, {"date": "2018-10-26", "close": 6.91, "volume": 147155.0}, {"date": "2018-10-29", "close": 6.91, "volume": 155387.0}, {"date": "2018-10-30", "close": 6.87, "volume": 188925.0}, {"date": "2018-10-31", "close": 7.1, "volume": 368603.0}, {"date": "2018-11-01", "close": 7.21, "volume": 179633.0}, {"date": "2018-11-02", "close": 7.03, "volume": 287006.0}, {"date": "2018-11-05", "close": 7.11, "volume": 265932.0}, {"date": "2018-11-06", "close": 7.18, "volume": 100944.0}, {"date": "2018-11-07", "close": 7.15, "volume": 139862.0}, {"date": "2018-11-08", "close": 7.1, "volume": 162661.0}, {"date": "2018-11-09", "close": 7.05, "volume": 231184.0}, {"date": "2018-11-12", "close": 7.01, "volume": 210188.0}, {"date": "2018-11-13", "close": 7.04, "volume": 233140.0}, {"date": "2018-11-14", "close": 7.06, "volume": 153670.0}, {"date": "2018-11-15", "close": 7.0, "volume": 208645.0}, {"date": "2018-11-16", "close": 7.35, "volume": 654372.0}, {"date": "2018-11-19", "close": 7.35, "volume": 372026.0}, {"date": "2018-11-20", "close": 7.25, "volume": 455730.0}, {"date": "2018-11-21", "close": 7.3, "volume": 300637.0}, {"date": "2018-11-23", "close": 7.3, "volume": 117013.0}, {"date": "2018-11-26", "close": 7.34, "volume": 281153.0}, {"date": "2018-11-27", "close": 7.33, "volume": 188761.0}, {"date": "2018-11-28", "close": 7.33, "volume": 258200.0}, {"date": "2018-11-29", "close": 7.33, "volume": 203171.0}, {"date": "2018-11-30", "close": 7.33, "volume": 142667.0}, {"date": "2018-12-03", "close": 7.33, "volume": 329317.0}, {"date": "2018-12-04", "close": 7.22, "volume": 206864.0}, {"date": "2018-12-06", "close": 7.23, "volume": 357840.0}, {"date": "2018-12-07", "close": 7.3, "volume": 349155.0}, {"date": "2018-12-10", "close": 7.24, "volume": 269844.0}, {"date": "2018-12-11", "close": 7.305, "volume": 224850.0}, {"date": "2018-12-12", "close": 7.33, "volume": 297791.0}, {"date": "2018-12-13", "close": 7.28, "volume": 230999.0}, {"date": "2018-12-14", "close": 7.23, "volume": 264312.0}, {"date": "2018-12-17", "close": 6.76, "volume": 796209.0}, {"date": "2018-12-18", "close": 6.67, "volume": 514305.0}, {"date": "2018-12-19", "close": 6.73, "volume": 341270.0}, {"date": "2018-12-20", "close": 6.3, "volume": 796800.0}, {"date": "2018-12-21", "close": 6.32, "volume": 448431.0}, {"date": "2018-12-24", "close": 6.3, "volume": 204254.0}, {"date": "2018-12-26", "close": 6.43, "volume": 687772.0}, {"date": "2018-12-27", "close": 6.465, "volume": 596352.0}, {"date": "2018-12-28", "close": 6.53, "volume": 428203.0}, {"date": "2018-12-31", "close": 6.37, "volume": 535502.0}, {"date": "2019-01-02", "close": 6.64, "volume": 313698.0}, {"date": "2019-01-03", "close": 6.61, "volume": 270098.0}, {"date": "2019-01-04", "close": 6.65, "volume": 265522.0}, {"date": "2019-01-07", "close": 6.87, "volume": 464074.0}, {"date": "2019-01-08", "close": 6.97, "volume": 308291.0}, {"date": "2019-01-09", "close": 6.91, "volume": 199692.0}, {"date": "2019-01-10", "close": 6.95, "volume": 250560.0}, {"date": "2019-01-11", "close": 6.98, "volume": 155057.0}, {"date": "2019-01-14", "close": 6.96, "volume": 160463.0}, {"date": "2019-01-15", "close": 7.05, "volume": 201047.0}, {"date": "2019-01-16", "close": 7.01, "volume": 330652.0}, {"date": "2019-01-17", "close": 7.04, "volume": 235348.0}, {"date": "2019-01-18", "close": 7.17, "volume": 210194.0}, {"date": "2019-01-22", "close": 7.03, "volume": 140382.0}, {"date": "2019-01-23", "close": 7.06, "volume": 89872.0}, {"date": "2019-01-24", "close": 7.11, "volume": 245371.0}, {"date": "2019-01-25", "close": 7.08, "volume": 215785.0}, {"date": "2019-01-28", "close": 7.07, "volume": 324395.0}, {"date": "2019-01-29", "close": 7.1, "volume": 290600.0}, {"date": "2019-01-30", "close": 7.16, "volume": 232481.0}, {"date": "2019-01-31", "close": 7.18, "volume": 345175.0}, {"date": "2019-02-01", "close": 7.17, "volume": 227567.0}, {"date": "2019-02-04", "close": 7.17, "volume": 185041.0}, {"date": "2019-02-05", "close": 7.21, "volume": 220682.0}, {"date": "2019-02-06", "close": 7.21, "volume": 200285.0}, {"date": "2019-02-07", "close": 7.2, "volume": 201474.0}, {"date": "2019-02-08", "close": 6.96, "volume": 504200.0}, {"date": "2019-02-11", "close": 6.91, "volume": 403888.0}, {"date": "2019-02-12", "close": 7.1, "volume": 842396.0}, {"date": "2019-02-13", "close": 7.05, "volume": 245614.0}, {"date": "2019-02-14", "close": 7.05, "volume": 225806.0}, {"date": "2019-02-15", "close": 7.13, "volume": 273109.0}, {"date": "2019-02-19", "close": 7.19, "volume": 241630.0}, {"date": "2019-02-20", "close": 7.22, "volume": 210423.0}, {"date": "2019-02-21", "close": 7.29, "volume": 282150.0}, {"date": "2019-02-22", "close": 7.34, "volume": 542985.0}, {"date": "2019-02-25", "close": 7.24, "volume": 498068.0}, {"date": "2019-02-26", "close": 7.24, "volume": 455329.0}, {"date": "2019-02-27", "close": 7.175, "volume": 352977.0}, {"date": "2019-02-28", "close": 7.13, "volume": 625983.0}, {"date": "2019-03-01", "close": 7.03, "volume": 666876.0}, {"date": "2019-03-04", "close": 7.0, "volume": 435784.0}, {"date": "2019-03-05", "close": 6.95, "volume": 345288.0}, {"date": "2019-03-06", "close": 6.91, "volume": 211748.0}, {"date": "2019-03-07", "close": 6.94, "volume": 287635.0}, {"date": "2019-03-08", "close": 6.97, "volume": 231801.0}, {"date": "2019-03-11", "close": 7.07, "volume": 307525.0}, {"date": "2019-03-12", "close": 7.02, "volume": 286755.0}, {"date": "2019-03-13", "close": 7.05, "volume": 212477.0}, {"date": "2019-03-14", "close": 7.09, "volume": 209929.0}, {"date": "2019-03-15", "close": 7.06, "volume": 477818.0}, {"date": "2019-03-18", "close": 7.1, "volume": 372849.0}, {"date": "2019-03-19", "close": 6.97, "volume": 380500.0}, {"date": "2019-03-20", "close": 6.91, "volume": 163801.0}, {"date": "2019-03-21", "close": 6.91, "volume": 119458.0}, {"date": "2019-03-22", "close": 6.9, "volume": 202395.0}, {"date": "2019-03-25", "close": 6.92, "volume": 155675.0}, {"date": "2019-03-26", "close": 6.99, "volume": 391803.0}, {"date": "2019-03-27", "close": 6.99, "volume": 372457.0}, {"date": "2019-03-28", "close": 7.0, "volume": 148498.0}, {"date": "2019-03-29", "close": 6.91, "volume": 252344.0}, {"date": "2019-04-01", "close": 7.0, "volume": 222207.0}, {"date": "2019-04-02", "close": 7.08, "volume": 267198.0}, {"date": "2019-04-03", "close": 7.04, "volume": 153778.0}, {"date": "2019-04-04", "close": 7.01, "volume": 159495.0}, {"date": "2019-04-05", "close": 7.04, "volume": 161891.0}, {"date": "2019-04-08", "close": 7.11, "volume": 332143.0}, {"date": "2019-04-09", "close": 7.02, "volume": 107376.0}, {"date": "2019-04-10", "close": 7.04, "volume": 97203.0}, {"date": "2019-04-11", "close": 7.04, "volume": 102886.0}, {"date": "2019-04-12", "close": 7.05, "volume": 95181.0}, {"date": "2019-04-15", "close": 7.02, "volume": 142895.0}, {"date": "2019-04-16", "close": 7.15, "volume": 223588.0}, {"date": "2019-04-17", "close": 7.11, "volume": 70077.0}, {"date": "2019-04-18", "close": 7.05, "volume": 73042.0}, {"date": "2019-04-22", "close": 7.07, "volume": 98552.0}, {"date": "2019-04-23", "close": 7.15, "volume": 192378.0}, {"date": "2019-04-24", "close": 7.03, "volume": 228306.0}, {"date": "2019-04-25", "close": 7.06, "volume": 200968.0}, {"date": "2019-04-26", "close": 7.11, "volume": 71784.0}, {"date": "2019-04-29", "close": 7.13, "volume": 133889.0}, {"date": "2019-04-30", "close": 7.14, "volume": 260562.0}, {"date": "2019-05-01", "close": 7.1, "volume": 166562.0}, {"date": "2019-05-02", "close": 7.13, "volume": 216289.0}, {"date": "2019-05-03", "close": 7.0, "volume": 869818.0}, {"date": "2019-05-06", "close": 6.96, "volume": 251590.0}, {"date": "2019-05-07", "close": 6.96, "volume": 367769.0}, {"date": "2019-05-08", "close": 6.95, "volume": 294887.0}, {"date": "2019-05-09", "close": 6.68, "volume": 708719.0}, {"date": "2019-05-10", "close": 6.7, "volume": 747725.0}, {"date": "2019-05-13", "close": 6.48, "volume": 744508.0}, {"date": "2019-05-14", "close": 6.57, "volume": 380354.0}, {"date": "2019-05-15", "close": 6.55, "volume": 294404.0}, {"date": "2019-05-16", "close": 6.57, "volume": 230392.0}, {"date": "2019-05-17", "close": 6.59, "volume": 193429.0}, {"date": "2019-05-20", "close": 6.59, "volume": 110375.0}, {"date": "2019-05-21", "close": 6.63, "volume": 220017.0}, {"date": "2019-05-22", "close": 6.62, "volume": 159896.0}, {"date": "2019-05-23", "close": 6.67, "volume": 293919.0}, {"date": "2019-05-24", "close": 6.63, "volume": 131595.0}, {"date": "2019-05-28", "close": 6.69, "volume": 328773.0}, {"date": "2019-05-29", "close": 6.61, "volume": 193413.0}, {"date": "2019-05-30", "close": 6.59, "volume": 270675.0}, {"date": "2019-05-31", "close": 6.49, "volume": 383205.0}, {"date": "2019-06-03", "close": 6.49, "volume": 221941.0}, {"date": "2019-06-04", "close": 6.54, "volume": 241776.0}, {"date": "2019-06-05", "close": 6.52, "volume": 167093.0}, {"date": "2019-06-06", "close": 6.55, "volume": 238882.0}, {"date": "2019-06-07", "close": 6.5, "volume": 364600.0}, {"date": "2019-06-10", "close": 6.5, "volume": 239476.0}, {"date": "2019-06-11", "close": 6.49, "volume": 214605.0}, {"date": "2019-06-12", "close": 6.46, "volume": 433821.0}, {"date": "2019-06-13", "close": 6.52, "volume": 648976.0}, {"date": "2019-06-14", "close": 6.36, "volume": 281727.0}, {"date": "2019-06-17", "close": 6.31, "volume": 240216.0}, {"date": "2019-06-18", "close": 6.3, "volume": 201583.0}, {"date": "2019-06-19", "close": 6.36, "volume": 139220.0}, {"date": "2019-06-20", "close": 6.28, "volume": 175055.0}, {"date": "2019-06-21", "close": 6.29, "volume": 175118.0}, {"date": "2019-06-24", "close": 6.25, "volume": 174323.0}, {"date": "2019-06-25", "close": 6.23, "volume": 140881.0}, {"date": "2019-06-26", "close": 6.24, "volume": 189280.0}, {"date": "2019-06-27", "close": 6.26, "volume": 235216.0}, {"date": "2019-06-28", "close": 6.32, "volume": 243925.0}, {"date": "2019-07-01", "close": 6.32, "volume": 182745.0}, {"date": "2019-07-02", "close": 6.34, "volume": 212842.0}, {"date": "2019-07-03", "close": 6.36, "volume": 160698.0}, {"date": "2019-07-05", "close": 6.36, "volume": 234858.0}, {"date": "2019-07-08", "close": 6.34, "volume": 255000.0}, {"date": "2019-07-09", "close": 6.31, "volume": 187919.0}, {"date": "2019-07-10", "close": 6.28, "volume": 240677.0}, {"date": "2019-07-11", "close": 6.27, "volume": 258091.0}, {"date": "2019-07-12", "close": 6.29, "volume": 305962.0}, {"date": "2019-07-15", "close": 6.31, "volume": 188704.0}, {"date": "2019-07-16", "close": 6.63, "volume": 1879467.0}, {"date": "2019-07-17", "close": 6.59, "volume": 507107.0}, {"date": "2019-07-18", "close": 6.57, "volume": 280567.0}, {"date": "2019-07-19", "close": 6.55, "volume": 352484.0}, {"date": "2019-07-22", "close": 6.63, "volume": 370691.0}, {"date": "2019-07-23", "close": 6.7, "volume": 1058023.0}, {"date": "2019-07-24", "close": 6.71, "volume": 660951.0}, {"date": "2019-07-25", "close": 6.69, "volume": 241626.0}, {"date": "2019-07-26", "close": 6.68, "volume": 233756.0}, {"date": "2019-07-29", "close": 6.64, "volume": 331039.0}, {"date": "2019-07-30", "close": 6.66, "volume": 232990.0}, {"date": "2019-07-31", "close": 6.64, "volume": 256020.0}, {"date": "2019-08-01", "close": 6.57, "volume": 207053.0}, {"date": "2019-08-02", "close": 6.54, "volume": 330712.0}, {"date": "2019-08-05", "close": 6.44, "volume": 604496.0}, {"date": "2019-08-06", "close": 6.45, "volume": 227108.0}, {"date": "2019-08-07", "close": 6.36, "volume": 670679.0}, {"date": "2019-08-08", "close": 6.49, "volume": 447993.0}, {"date": "2019-08-09", "close": 6.33, "volume": 409086.0}, {"date": "2019-08-12", "close": 6.34, "volume": 463381.0}, {"date": "2019-08-13", "close": 6.41, "volume": 417380.0}, {"date": "2019-08-14", "close": 6.31, "volume": 275261.0}, {"date": "2019-08-15", "close": 6.3, "volume": 229403.0}, {"date": "2019-08-16", "close": 6.39, "volume": 242884.0}, {"date": "2019-08-19", "close": 6.48, "volume": 226361.0}, {"date": "2019-08-20", "close": 6.45, "volume": 388995.0}, {"date": "2019-08-21", "close": 6.4, "volume": 165329.0}, {"date": "2019-08-22", "close": 6.4, "volume": 211094.0}, {"date": "2019-08-23", "close": 6.32, "volume": 250206.0}, {"date": "2019-08-26", "close": 6.34, "volume": 135683.0}, {"date": "2019-08-27", "close": 6.26, "volume": 221642.0}, {"date": "2019-08-28", "close": 6.25, "volume": 223555.0}, {"date": "2019-08-29", "close": 6.35, "volume": 213547.0}, {"date": "2019-08-30", "close": 6.31, "volume": 313298.0}, {"date": "2019-09-03", "close": 6.24, "volume": 233669.0}, {"date": "2019-09-04", "close": 6.18, "volume": 270802.0}, {"date": "2019-09-05", "close": 6.24, "volume": 394134.0}, {"date": "2019-09-06", "close": 6.21, "volume": 411810.0}, {"date": "2019-09-09", "close": 6.31, "volume": 418922.0}, {"date": "2019-09-10", "close": 6.36, "volume": 381458.0}, {"date": "2019-09-11", "close": 6.35, "volume": 273557.0}, {"date": "2019-09-12", "close": 6.32, "volume": 297422.0}, {"date": "2019-09-13", "close": 6.4, "volume": 470721.0}, {"date": "2019-09-16", "close": 6.28, "volume": 281846.0}, {"date": "2019-09-17", "close": 6.25, "volume": 316681.0}, {"date": "2019-09-18", "close": 6.25, "volume": 317832.0}, {"date": "2019-09-19", "close": 6.22, "volume": 186118.0}, {"date": "2019-09-20", "close": 6.29, "volume": 289755.0}, {"date": "2019-09-23", "close": 6.28, "volume": 180043.0}, {"date": "2019-09-24", "close": 6.29, "volume": 251120.0}, {"date": "2019-09-25", "close": 6.3, "volume": 330414.0}, {"date": "2019-09-26", "close": 6.285, "volume": 198638.0}, {"date": "2019-09-27", "close": 6.29, "volume": 207512.0}, {"date": "2019-09-30", "close": 6.27, "volume": 196444.0}, {"date": "2019-10-01", "close": 6.19, "volume": 228144.0}, {"date": "2019-10-02", "close": 6.07, "volume": 406299.0}, {"date": "2019-10-03", "close": 6.08, "volume": 200940.0}, {"date": "2019-10-04", "close": 6.12, "volume": 96821.0}, {"date": "2019-10-07", "close": 6.13, "volume": 188665.0}, {"date": "2019-10-08", "close": 6.09, "volume": 113776.0}, {"date": "2019-10-09", "close": 6.1, "volume": 182937.0}, {"date": "2019-10-10", "close": 6.08, "volume": 181573.0}, {"date": "2019-10-11", "close": 6.11, "volume": 391857.0}, {"date": "2019-10-14", "close": 6.06, "volume": 163713.0}, {"date": "2019-10-15", "close": 6.11, "volume": 235729.0}, {"date": "2019-10-16", "close": 6.07, "volume": 259792.0}, {"date": "2019-10-17", "close": 6.1, "volume": 183387.0}, {"date": "2019-10-18", "close": 6.13, "volume": 161188.0}, {"date": "2019-10-21", "close": 6.13, "volume": 281064.0}, {"date": "2019-10-22", "close": 6.16, "volume": 303288.0}, {"date": "2019-10-23", "close": 6.18, "volume": 257621.0}, {"date": "2019-10-24", "close": 6.17, "volume": 259435.0}, {"date": "2019-10-25", "close": 6.18, "volume": 266384.0}, {"date": "2019-10-28", "close": 6.22, "volume": 302296.0}, {"date": "2019-10-29", "close": 6.07, "volume": 518720.0}, {"date": "2019-10-30", "close": 6.055, "volume": 327814.0}, {"date": "2019-10-31", "close": 6.05, "volume": 131308.0}, {"date": "2019-11-01", "close": 6.05, "volume": 418836.0}, {"date": "2019-11-04", "close": 6.09, "volume": 273277.0}, {"date": "2019-11-05", "close": 6.1, "volume": 224927.0}, {"date": "2019-11-06", "close": 6.07, "volume": 154098.0}, {"date": "2019-11-07", "close": 6.045, "volume": 237954.0}, {"date": "2019-11-08", "close": 6.04, "volume": 160178.0}, {"date": "2019-11-11", "close": 5.97, "volume": 351756.0}, {"date": "2019-11-12", "close": 6.05, "volume": 422302.0}, {"date": "2019-11-13", "close": 5.98, "volume": 153595.0}, {"date": "2019-11-14", "close": 5.96, "volume": 105922.0}, {"date": "2019-11-15", "close": 5.96, "volume": 308160.0}, {"date": "2019-11-18", "close": 5.94, "volume": 157109.0}, {"date": "2019-11-19", "close": 5.945, "volume": 147789.0}, {"date": "2019-11-20", "close": 5.92, "volume": 157649.0}, {"date": "2019-11-21", "close": 5.94, "volume": 248816.0}, {"date": "2019-11-22", "close": 6.02, "volume": 510912.0}, {"date": "2019-11-25", "close": 6.06, "volume": 277982.0}, {"date": "2019-11-26", "close": 6.07, "volume": 365165.0}, {"date": "2019-11-27", "close": 6.11, "volume": 262547.0}, {"date": "2019-11-29", "close": 6.18, "volume": 248779.0}, {"date": "2019-12-02", "close": 6.16, "volume": 530509.0}, {"date": "2019-12-03", "close": 6.12, "volume": 253439.0}, {"date": "2019-12-04", "close": 6.32, "volume": 1120405.0}, {"date": "2019-12-05", "close": 6.24, "volume": 2063305.0}, {"date": "2019-12-06", "close": 6.34, "volume": 413572.0}, {"date": "2019-12-09", "close": 6.395, "volume": 449817.0}, {"date": "2019-12-10", "close": 6.4, "volume": 503127.0}, {"date": "2019-12-11", "close": 6.51, "volume": 937131.0}, {"date": "2019-12-12", "close": 6.57, "volume": 540552.0}, {"date": "2019-12-13", "close": 6.59, "volume": 376785.0}, {"date": "2019-12-16", "close": 6.75, "volume": 1348480.0}, {"date": "2019-12-17", "close": 6.84, "volume": 1302281.0}, {"date": "2019-12-18", "close": 6.55, "volume": 638879.0}, {"date": "2019-12-19", "close": 6.58, "volume": 430203.0}, {"date": "2019-12-20", "close": 6.59, "volume": 2337766.0}, {"date": "2019-12-23", "close": 6.65, "volume": 535139.0}, {"date": "2019-12-24", "close": 6.67, "volume": 211535.0}, {"date": "2019-12-26", "close": 6.65, "volume": 223268.0}, {"date": "2019-12-27", "close": 6.6, "volume": 238067.0}, {"date": "2019-12-30", "close": 6.59, "volume": 291664.0}, {"date": "2019-12-31", "close": 6.53, "volume": 656506.0}, {"date": "2020-01-02", "close": 6.6, "volume": 495008.0}, {"date": "2020-01-03", "close": 6.6, "volume": 292241.0}, {"date": "2020-01-06", "close": 6.59, "volume": 264296.0}, {"date": "2020-01-07", "close": 6.545, "volume": 338744.0}, {"date": "2020-01-08", "close": 6.54, "volume": 251014.0}, {"date": "2020-01-09", "close": 6.54, "volume": 156896.0}, {"date": "2020-01-10", "close": 6.55, "volume": 209983.0}, {"date": "2020-01-13", "close": 6.57, "volume": 214915.0}, {"date": "2020-01-14", "close": 6.61, "volume": 486032.0}, {"date": "2020-01-15", "close": 6.68, "volume": 233604.0}, {"date": "2020-01-16", "close": 6.68, "volume": 304473.0}, {"date": "2020-01-17", "close": 6.67, "volume": 147106.0}, {"date": "2020-01-21", "close": 6.67, "volume": 345352.0}, {"date": "2020-01-22", "close": 6.66, "volume": 223927.0}, {"date": "2020-01-23", "close": 6.64, "volume": 217740.0}, {"date": "2020-01-24", "close": 6.63, "volume": 215003.0}, {"date": "2020-01-27", "close": 6.56, "volume": 270352.0}, {"date": "2020-01-28", "close": 6.58, "volume": 269550.0}, {"date": "2020-01-29", "close": 6.58, "volume": 225129.0}, {"date": "2020-01-30", "close": 6.59, "volume": 296330.0}, {"date": "2020-01-31", "close": 6.54, "volume": 193359.0}, {"date": "2020-02-03", "close": 6.48, "volume": 519306.0}, {"date": "2020-02-04", "close": 6.46, "volume": 195334.0}, {"date": "2020-02-05", "close": 6.51, "volume": 262616.0}, {"date": "2020-02-06", "close": 6.49, "volume": 269002.0}, {"date": "2020-02-07", "close": 6.7, "volume": 677150.0}, {"date": "2020-02-10", "close": 6.59, "volume": 325450.0}, {"date": "2020-02-11", "close": 6.56, "volume": 387928.0}, {"date": "2020-02-12", "close": 6.5, "volume": 398214.0}, {"date": "2020-02-13", "close": 6.56, "volume": 445005.0}, {"date": "2020-02-14", "close": 6.59, "volume": 296642.0}, {"date": "2020-02-18", "close": 6.58, "volume": 233446.0}, {"date": "2020-02-19", "close": 6.56, "volume": 389789.0}, {"date": "2020-02-20", "close": 6.605, "volume": 242588.0}, {"date": "2020-02-21", "close": 6.56, "volume": 302011.0}, {"date": "2020-02-24", "close": 6.48, "volume": 527945.0}, {"date": "2020-02-25", "close": 6.25, "volume": 676132.0}, {"date": "2020-02-26", "close": 6.24, "volume": 408557.0}, {"date": "2020-02-27", "close": 5.91, "volume": 1094927.0}, {"date": "2020-02-28", "close": 5.73, "volume": 1599945.0}, {"date": "2020-03-02", "close": 5.9, "volume": 477341.0}, {"date": "2020-03-03", "close": 5.87, "volume": 492762.0}, {"date": "2020-03-04", "close": 6.04, "volume": 443917.0}, {"date": "2020-03-05", "close": 6.01, "volume": 426879.0}, {"date": "2020-03-06", "close": 5.79, "volume": 986530.0}, {"date": "2020-03-09", "close": 4.97, "volume": 821721.0}, {"date": "2020-03-10", "close": 4.86, "volume": 609084.0}, {"date": "2020-03-11", "close": 4.56, "volume": 721154.0}, {"date": "2020-03-12", "close": 3.72, "volume": 1317726.0}, {"date": "2020-03-13", "close": 4.06, "volume": 805798.0}, {"date": "2020-03-16", "close": 3.17, "volume": 1058489.0}, {"date": "2020-03-17", "close": 2.63, "volume": 1137979.0}, {"date": "2020-03-18", "close": 2.01, "volume": 2022615.0}, {"date": "2020-03-19", "close": 2.49, "volume": 1350899.0}, {"date": "2020-03-20", "close": 2.35, "volume": 1131406.0}, {"date": "2020-03-23", "close": 1.95, "volume": 1109291.0}, {"date": "2020-03-24", "close": 2.2, "volume": 578019.0}, {"date": "2020-03-25", "close": 2.52, "volume": 1013349.0}, {"date": "2020-03-26", "close": 2.91, "volume": 1255080.0}, {"date": "2020-03-27", "close": 2.78, "volume": 773005.0}, {"date": "2020-03-30", "close": 2.62, "volume": 678461.0}, {"date": "2020-03-31", "close": 2.59, "volume": 483396.0}, {"date": "2020-04-01", "close": 2.33, "volume": 696443.0}, {"date": "2020-04-02", "close": 2.42, "volume": 855859.0}, {"date": "2020-04-03", "close": 2.32, "volume": 776182.0}, {"date": "2020-04-06", "close": 2.72, "volume": 725009.0}, {"date": "2020-04-07", "close": 2.9, "volume": 616207.0}, {"date": "2020-04-08", "close": 3.2, "volume": 618002.0}, {"date": "2020-04-09", "close": 3.395, "volume": 1204844.0}, {"date": "2020-04-13", "close": 3.59, "volume": 1349021.0}, {"date": "2020-04-14", "close": 3.65, "volume": 579585.0}, {"date": "2020-04-15", "close": 3.33, "volume": 338232.0}, {"date": "2020-04-16", "close": 3.16, "volume": 275087.0}, {"date": "2020-04-17", "close": 3.13, "volume": 489719.0}, {"date": "2020-04-20", "close": 2.87, "volume": 642185.0}, {"date": "2020-04-21", "close": 2.75, "volume": 417182.0}, {"date": "2020-04-22", "close": 2.76, "volume": 400417.0}, {"date": "2020-04-23", "close": 2.88, "volume": 374990.0}, {"date": "2020-04-24", "close": 3.13, "volume": 350144.0}, {"date": "2020-04-27", "close": 3.29, "volume": 710116.0}, {"date": "2020-04-28", "close": 3.15, "volume": 573478.0}, {"date": "2020-04-29", "close": 3.33, "volume": 515192.0}, {"date": "2020-04-30", "close": 3.23, "volume": 437652.0}, {"date": "2020-05-01", "close": 3.13, "volume": 240489.0}, {"date": "2020-05-04", "close": 3.1, "volume": 315483.0}, {"date": "2020-05-05", "close": 2.89, "volume": 788900.0}, {"date": "2020-05-06", "close": 3.0, "volume": 364466.0}, {"date": "2020-05-07", "close": 3.06, "volume": 407717.0}, {"date": "2020-05-08", "close": 3.03, "volume": 346368.0}, {"date": "2020-05-11", "close": 3.0, "volume": 414948.0}, {"date": "2020-05-12", "close": 2.89, "volume": 492132.0}, {"date": "2020-05-13", "close": 2.87, "volume": 456243.0}, {"date": "2020-05-14", "close": 2.815, "volume": 260299.0}, {"date": "2020-05-15", "close": 2.73, "volume": 290081.0}, {"date": "2020-05-18", "close": 2.99, "volume": 328559.0}, {"date": "2020-05-19", "close": 2.83, "volume": 277952.0}, {"date": "2020-05-20", "close": 3.05, "volume": 287041.0}, {"date": "2020-05-21", "close": 3.17, "volume": 276785.0}, {"date": "2020-05-22", "close": 3.2, "volume": 305615.0}, {"date": "2020-05-26", "close": 3.25, "volume": 509531.0}, {"date": "2020-05-27", "close": 3.47, "volume": 364927.0}, {"date": "2020-05-28", "close": 3.38, "volume": 467754.0}, {"date": "2020-05-29", "close": 3.28, "volume": 355185.0}, {"date": "2020-06-01", "close": 3.39, "volume": 411125.0}, {"date": "2020-06-02", "close": 3.4, "volume": 260372.0}, {"date": "2020-06-03", "close": 3.52, "volume": 540920.0}, {"date": "2020-06-04", "close": 3.6, "volume": 523183.0}, {"date": "2020-06-05", "close": 3.78, "volume": 628570.0}, {"date": "2020-06-08", "close": 4.19, "volume": 583250.0}, {"date": "2020-06-09", "close": 4.09, "volume": 707493.0}, {"date": "2020-06-10", "close": 3.86, "volume": 1023041.0}, {"date": "2020-06-11", "close": 3.46, "volume": 613832.0}, {"date": "2020-06-12", "close": 3.8, "volume": 628989.0}, {"date": "2020-06-15", "close": 3.77, "volume": 976322.0}, {"date": "2020-06-16", "close": 3.64, "volume": 570486.0}, {"date": "2020-06-17", "close": 3.48, "volume": 353028.0}, {"date": "2020-06-18", "close": 3.49, "volume": 299578.0}, {"date": "2020-06-19", "close": 3.44, "volume": 772061.0}, {"date": "2020-06-22", "close": 3.43, "volume": 261614.0}, {"date": "2020-06-23", "close": 3.39, "volume": 330185.0}, {"date": "2020-06-24", "close": 3.35, "volume": 456255.0}, {"date": "2020-06-25", "close": 3.44, "volume": 310430.0}, {"date": "2020-06-26", "close": 3.3, "volume": 243062.0}, {"date": "2020-06-29", "close": 3.45, "volume": 380227.0}, {"date": "2020-06-30", "close": 3.51, "volume": 186645.0}, {"date": "2020-07-01", "close": 3.39, "volume": 379620.0}, {"date": "2020-07-02", "close": 3.32, "volume": 412880.0}, {"date": "2020-07-06", "close": 3.25, "volume": 345755.0}, {"date": "2020-07-07", "close": 3.15, "volume": 253032.0}, {"date": "2020-07-08", "close": 3.15, "volume": 294953.0}, {"date": "2020-07-09", "close": 3.08, "volume": 272753.0}, {"date": "2020-07-10", "close": 3.09, "volume": 319727.0}, {"date": "2020-07-13", "close": 3.15, "volume": 199533.0}, {"date": "2020-07-14", "close": 3.06, "volume": 227788.0}, {"date": "2020-07-15", "close": 3.13, "volume": 230820.0}, {"date": "2020-07-16", "close": 3.14, "volume": 118575.0}, {"date": "2020-07-17", "close": 3.06, "volume": 157680.0}, {"date": "2020-07-20", "close": 3.01, "volume": 227928.0}, {"date": "2020-07-21", "close": 3.17, "volume": 267894.0}, {"date": "2020-07-22", "close": 3.21, "volume": 193720.0}, {"date": "2020-07-23", "close": 3.19, "volume": 138725.0}, {"date": "2020-07-24", "close": 3.24, "volume": 221693.0}, {"date": "2020-07-27", "close": 3.09, "volume": 191080.0}, {"date": "2020-07-28", "close": 3.07, "volume": 213531.0}, {"date": "2020-07-29", "close": 3.12, "volume": 144450.0}, {"date": "2020-07-30", "close": 3.1, "volume": 125678.0}, {"date": "2020-07-31", "close": 3.05, "volume": 165015.0}, {"date": "2020-08-03", "close": 3.09, "volume": 215148.0}, {"date": "2020-08-04", "close": 3.45, "volume": 659178.0}, {"date": "2020-08-05", "close": 3.49, "volume": 291365.0}, {"date": "2020-08-06", "close": 3.56, "volume": 421560.0}, {"date": "2020-08-07", "close": 3.43, "volume": 238380.0}, {"date": "2020-08-10", "close": 3.56, "volume": 259882.0}, {"date": "2020-08-11", "close": 3.67, "volume": 522861.0}, {"date": "2020-08-12", "close": 3.63, "volume": 158329.0}, {"date": "2020-08-13", "close": 3.61, "volume": 217974.0}, {"date": "2020-08-14", "close": 3.56, "volume": 145882.0}, {"date": "2020-08-17", "close": 3.51, "volume": 230654.0}, {"date": "2020-08-18", "close": 3.39, "volume": 271797.0}, {"date": "2020-08-19", "close": 3.4, "volume": 159266.0}, {"date": "2020-08-20", "close": 3.39, "volume": 103167.0}, {"date": "2020-08-21", "close": 3.27, "volume": 249883.0}, {"date": "2020-08-24", "close": 3.33, "volume": 251719.0}, {"date": "2020-08-25", "close": 3.3, "volume": 102427.0}, {"date": "2020-08-26", "close": 3.28, "volume": 154424.0}, {"date": "2020-08-27", "close": 3.33, "volume": 175044.0}, {"date": "2020-08-28", "close": 3.47, "volume": 383984.0}, {"date": "2020-08-31", "close": 3.53, "volume": 240818.0}, {"date": "2020-09-01", "close": 3.61, "volume": 333678.0}, {"date": "2020-09-02", "close": 3.65, "volume": 357480.0}, {"date": "2020-09-03", "close": 3.52, "volume": 276340.0}, {"date": "2020-09-04", "close": 3.53, "volume": 455610.0}, {"date": "2020-09-08", "close": 3.66, "volume": 359763.0}, {"date": "2020-09-09", "close": 3.73, "volume": 408866.0}, {"date": "2020-09-10", "close": 3.67, "volume": 360789.0}, {"date": "2020-09-11", "close": 3.69, "volume": 135540.0}, {"date": "2020-09-14", "close": 3.74, "volume": 217495.0}, {"date": "2020-09-15", "close": 3.78, "volume": 317733.0}, {"date": "2020-09-16", "close": 3.61, "volume": 341540.0}, {"date": "2020-09-17", "close": 3.51, "volume": 230118.0}, {"date": "2020-09-18", "close": 3.39, "volume": 538120.0}, {"date": "2020-09-21", "close": 3.37, "volume": 337024.0}, {"date": "2020-09-22", "close": 3.31, "volume": 320959.0}, {"date": "2020-09-23", "close": 3.2, "volume": 204617.0}, {"date": "2020-09-24", "close": 3.12, "volume": 432871.0}, {"date": "2020-09-25", "close": 3.15, "volume": 196863.0}, {"date": "2020-09-28", "close": 3.25, "volume": 290340.0}, {"date": "2020-09-29", "close": 3.22, "volume": 187888.0}, {"date": "2020-09-30", "close": 3.19, "volume": 272242.0}, {"date": "2020-10-01", "close": 3.36, "volume": 308319.0}, {"date": "2020-10-02", "close": 3.34, "volume": 160997.0}, {"date": "2020-10-05", "close": 3.34, "volume": 159965.0}, {"date": "2020-10-06", "close": 3.34, "volume": 175406.0}, {"date": "2020-10-07", "close": 3.37, "volume": 222241.0}, {"date": "2020-10-08", "close": 3.37, "volume": 101596.0}, {"date": "2020-10-09", "close": 3.32, "volume": 198990.0}, {"date": "2020-10-12", "close": 3.28, "volume": 193233.0}, {"date": "2020-10-13", "close": 3.28, "volume": 241943.0}, {"date": "2020-10-14", "close": 3.27, "volume": 137747.0}, {"date": "2020-10-15", "close": 3.2, "volume": 177442.0}, {"date": "2020-10-16", "close": 3.16, "volume": 141372.0}, {"date": "2020-10-19", "close": 3.12, "volume": 213573.0}, {"date": "2020-10-20", "close": 3.1, "volume": 241531.0}, {"date": "2020-10-21", "close": 3.11, "volume": 206508.0}, {"date": "2020-10-22", "close": 3.06, "volume": 398329.0}, {"date": "2020-10-23", "close": 3.08, "volume": 364122.0}, {"date": "2020-10-26", "close": 3.05, "volume": 283282.0}, {"date": "2020-10-27", "close": 3.0, "volume": 237349.0}, {"date": "2020-10-28", "close": 2.85, "volume": 749669.0}, {"date": "2020-10-29", "close": 2.93, "volume": 276953.0}, {"date": "2020-10-30", "close": 2.91, "volume": 332714.0}, {"date": "2020-11-02", "close": 2.88, "volume": 185075.0}, {"date": "2020-11-03", "close": 2.92, "volume": 228035.0}, {"date": "2020-11-04", "close": 2.9, "volume": 568986.0}, {"date": "2020-11-05", "close": 3.05, "volume": 410213.0}, {"date": "2020-11-06", "close": 3.02, "volume": 405409.0}, {"date": "2020-11-09", "close": 3.19, "volume": 795323.0}, {"date": "2020-11-10", "close": 3.15, "volume": 488922.0}, {"date": "2020-11-11", "close": 3.28, "volume": 510120.0}, {"date": "2020-11-12", "close": 3.13, "volume": 473113.0}, {"date": "2020-11-13", "close": 3.29, "volume": 603677.0}, {"date": "2020-11-16", "close": 3.42, "volume": 708034.0}, {"date": "2020-11-17", "close": 3.52, "volume": 423117.0}, {"date": "2020-11-18", "close": 3.57, "volume": 454794.0}, {"date": "2020-11-19", "close": 4.21, "volume": 2169781.0}, {"date": "2020-11-20", "close": 4.26, "volume": 1698025.0}, {"date": "2020-11-23", "close": 4.47, "volume": 960820.0}, {"date": "2020-11-24", "close": 4.57, "volume": 1167630.0}, {"date": "2020-11-25", "close": 4.58, "volume": 740342.0}, {"date": "2020-11-27", "close": 4.6, "volume": 269655.0}, {"date": "2020-11-30", "close": 4.49, "volume": 575911.0}, {"date": "2020-12-01", "close": 4.48, "volume": 358635.0}, {"date": "2020-12-02", "close": 4.46, "volume": 239628.0}, {"date": "2020-12-03", "close": 4.62, "volume": 536011.0}, {"date": "2020-12-04", "close": 4.6, "volume": 431107.0}, {"date": "2020-12-07", "close": 4.52, "volume": 428492.0}, {"date": "2020-12-08", "close": 4.61, "volume": 536150.0}, {"date": "2020-12-09", "close": 4.58, "volume": 632491.0}, {"date": "2020-12-10", "close": 4.51, "volume": 360216.0}, {"date": "2020-12-11", "close": 4.51, "volume": 291578.0}, {"date": "2020-12-14", "close": 4.49, "volume": 767372.0}, {"date": "2020-12-15", "close": 4.55, "volume": 781164.0}, {"date": "2020-12-16", "close": 4.4, "volume": 664670.0}, {"date": "2020-12-17", "close": 4.44, "volume": 770144.0}, {"date": "2020-12-18", "close": 4.6, "volume": 3159574.0}, {"date": "2020-12-21", "close": 4.45, "volume": 622091.0}, {"date": "2020-12-22", "close": 4.47, "volume": 473738.0}, {"date": "2020-12-23", "close": 4.51, "volume": 277492.0}, {"date": "2020-12-24", "close": 4.52, "volume": 193904.0}, {"date": "2020-12-28", "close": 4.53, "volume": 414697.0}, {"date": "2020-12-29", "close": 4.57, "volume": 667990.0}, {"date": "2020-12-30", "close": 4.58, "volume": 363090.0}, {"date": "2020-12-31", "close": 4.61, "volume": 290912.0}, {"date": "2021-01-04", "close": 4.49, "volume": 1973948.0}, {"date": "2021-01-05", "close": 4.56, "volume": 756197.0}, {"date": "2021-01-06", "close": 4.56, "volume": 824454.0}, {"date": "2021-01-07", "close": 4.77, "volume": 723598.0}, {"date": "2021-01-08", "close": 4.8, "volume": 401351.0}, {"date": "2021-01-11", "close": 4.7, "volume": 570136.0}, {"date": "2021-01-12", "close": 4.75, "volume": 219277.0}, {"date": "2021-01-13", "close": 5.0, "volume": 896963.0}, {"date": "2021-01-14", "close": 5.11, "volume": 576363.0}, {"date": "2021-01-15", "close": 5.12, "volume": 1036949.0}, {"date": "2021-01-19", "close": 5.08, "volume": 572748.0}, {"date": "2021-01-20", "close": 5.06, "volume": 502207.0}, {"date": "2021-01-21", "close": 5.21, "volume": 493493.0}, {"date": "2021-01-22", "close": 5.16, "volume": 437302.0}, {"date": "2021-01-25", "close": 5.25, "volume": 719478.0}, {"date": "2021-01-26", "close": 5.34, "volume": 939606.0}, {"date": "2021-01-27", "close": 5.33, "volume": 668302.0}, {"date": "2021-01-28", "close": 5.29, "volume": 490277.0}, {"date": "2021-01-29", "close": 5.2, "volume": 837608.0}, {"date": "2021-02-01", "close": 5.25, "volume": 707663.0}, {"date": "2021-02-02", "close": 5.55, "volume": 822058.0}, {"date": "2021-02-03", "close": 5.45, "volume": 410201.0}, {"date": "2021-02-04", "close": 5.62, "volume": 421406.0}, {"date": "2021-02-05", "close": 5.7, "volume": 675376.0}, {"date": "2021-02-08", "close": 5.66, "volume": 461007.0}, {"date": "2021-02-09", "close": 5.59, "volume": 508725.0}, {"date": "2021-02-10", "close": 5.68, "volume": 963408.0}, {"date": "2021-02-11", "close": 5.56, "volume": 944038.0}, {"date": "2021-02-12", "close": 5.55, "volume": 590223.0}, {"date": "2021-02-16", "close": 5.53, "volume": 771685.0}, {"date": "2021-02-17", "close": 5.52, "volume": 339369.0}, {"date": "2021-02-18", "close": 5.61, "volume": 403598.0}, {"date": "2021-02-19", "close": 5.69, "volume": 249864.0}, {"date": "2021-02-22", "close": 5.72, "volume": 445386.0}, {"date": "2021-02-23", "close": 5.72, "volume": 412639.0}, {"date": "2021-02-24", "close": 5.77, "volume": 271511.0}, {"date": "2021-02-25", "close": 5.55, "volume": 549297.0}, {"date": "2021-02-26", "close": 5.64, "volume": 745034.0}, {"date": "2021-03-01", "close": 5.62, "volume": 842680.0}, {"date": "2021-03-02", "close": 5.71, "volume": 473813.0}, {"date": "2021-03-03", "close": 5.82, "volume": 303156.0}, {"date": "2021-03-04", "close": 5.73, "volume": 388110.0}, {"date": "2021-03-05", "close": 5.77, "volume": 465069.0}, {"date": "2021-03-08", "close": 5.78, "volume": 310964.0}, {"date": "2021-03-09", "close": 5.73, "volume": 308948.0}, {"date": "2021-03-10", "close": 5.83, "volume": 208125.0}, {"date": "2021-03-11", "close": 5.87, "volume": 221327.0}, {"date": "2021-03-12", "close": 6.0, "volume": 527682.0}, {"date": "2021-03-15", "close": 6.21, "volume": 573646.0}, {"date": "2021-03-16", "close": 6.12, "volume": 483720.0}, {"date": "2021-03-17", "close": 5.89, "volume": 606382.0}, {"date": "2021-03-18", "close": 5.73, "volume": 300719.0}, {"date": "2021-03-19", "close": 5.71, "volume": 513940.0}, {"date": "2021-03-22", "close": 5.8, "volume": 316966.0}, {"date": "2021-03-23", "close": 5.69, "volume": 328425.0}, {"date": "2021-03-24", "close": 5.67, "volume": 299143.0}, {"date": "2021-03-25", "close": 5.61, "volume": 486400.0}, {"date": "2021-03-26", "close": 5.54, "volume": 472275.0}, {"date": "2021-03-29", "close": 5.43, "volume": 736277.0}, {"date": "2021-03-30", "close": 5.6, "volume": 722938.0}, {"date": "2021-03-31", "close": 5.65, "volume": 407774.0}, {"date": "2021-04-01", "close": 5.74, "volume": 373140.0}, {"date": "2021-04-05", "close": 5.86, "volume": 274919.0}, {"date": "2021-04-06", "close": 5.93, "volume": 168235.0}, {"date": "2021-04-07", "close": 6.01, "volume": 238593.0}, {"date": "2021-04-08", "close": 6.1, "volume": 330503.0}, {"date": "2021-04-09", "close": 6.11, "volume": 362494.0}, {"date": "2021-04-12", "close": 6.1, "volume": 276586.0}, {"date": "2021-04-13", "close": 6.43, "volume": 1034343.0}, {"date": "2021-04-14", "close": 6.32, "volume": 683012.0}, {"date": "2021-04-15", "close": 6.52, "volume": 437312.0}, {"date": "2021-04-16", "close": 6.58, "volume": 300602.0}, {"date": "2021-04-19", "close": 6.58, "volume": 200413.0}, {"date": "2021-04-20", "close": 6.5, "volume": 211556.0}, {"date": "2021-04-21", "close": 6.47, "volume": 259575.0}, {"date": "2021-04-22", "close": 6.44, "volume": 206275.0}, {"date": "2021-04-23", "close": 6.51, "volume": 231024.0}, {"date": "2021-04-26", "close": 6.53, "volume": 217585.0}, {"date": "2021-04-27", "close": 6.65, "volume": 419772.0}, {"date": "2021-04-28", "close": 6.72, "volume": 388828.0}, {"date": "2021-04-29", "close": 6.69, "volume": 162202.0}, {"date": "2021-04-30", "close": 6.59, "volume": 185416.0}, {"date": "2021-05-03", "close": 6.51, "volume": 184742.0}, {"date": "2021-05-04", "close": 6.42, "volume": 222007.0}, {"date": "2021-05-05", "close": 6.5, "volume": 265630.0}, {"date": "2021-05-06", "close": 6.7, "volume": 530927.0}, {"date": "2021-05-07", "close": 6.69, "volume": 367626.0}, {"date": "2021-05-10", "close": 6.57, "volume": 274608.0}, {"date": "2021-05-11", "close": 6.5, "volume": 268541.0}, {"date": "2021-05-12", "close": 6.2, "volume": 1134991.0}, {"date": "2021-05-13", "close": 6.34, "volume": 400112.0}, {"date": "2021-05-14", "close": 6.32, "volume": 387749.0}, {"date": "2021-05-17", "close": 6.34, "volume": 293233.0}, {"date": "2021-05-18", "close": 6.34, "volume": 162272.0}, {"date": "2021-05-19", "close": 6.32, "volume": 144806.0}, {"date": "2021-05-20", "close": 6.33, "volume": 141723.0}, {"date": "2021-05-21", "close": 6.35, "volume": 276129.0}, {"date": "2021-05-24", "close": 6.44, "volume": 195664.0}, {"date": "2021-05-25", "close": 6.33, "volume": 225805.0}, {"date": "2021-05-26", "close": 6.4, "volume": 102756.0}, {"date": "2021-05-27", "close": 6.56, "volume": 292479.0}, {"date": "2021-05-28", "close": 6.65, "volume": 368444.0}, {"date": "2021-06-01", "close": 6.83, "volume": 521079.0}, {"date": "2021-06-02", "close": 6.77, "volume": 435783.0}, {"date": "2021-06-03", "close": 6.79, "volume": 186092.0}, {"date": "2021-06-04", "close": 6.77, "volume": 229883.0}, {"date": "2021-06-07", "close": 6.83, "volume": 307009.0}, {"date": "2021-06-08", "close": 6.85, "volume": 203359.0}, {"date": "2021-06-09", "close": 6.98, "volume": 477728.0}, {"date": "2021-06-10", "close": 6.92, "volume": 330421.0}, {"date": "2021-06-11", "close": 6.96, "volume": 337260.0}, {"date": "2021-06-14", "close": 7.37, "volume": 1219080.0}, {"date": "2021-06-15", "close": 7.12, "volume": 678835.0}, {"date": "2021-06-16", "close": 7.08, "volume": 382065.0}, {"date": "2021-06-17", "close": 6.82, "volume": 701671.0}, {"date": "2021-06-18", "close": 6.65, "volume": 854229.0}, {"date": "2021-06-21", "close": 6.87, "volume": 242392.0}, {"date": "2021-06-22", "close": 6.81, "volume": 187454.0}, {"date": "2021-06-23", "close": 6.8, "volume": 112607.0}, {"date": "2021-06-24", "close": 6.82, "volume": 196256.0}, {"date": "2021-06-25", "close": 6.75, "volume": 373964.0}, {"date": "2021-06-28", "close": 6.7, "volume": 284162.0}, {"date": "2021-06-29", "close": 6.62, "volume": 316903.0}, {"date": "2021-06-30", "close": 6.68, "volume": 378191.0}, {"date": "2021-07-01", "close": 6.78, "volume": 228125.0}, {"date": "2021-07-02", "close": 6.87, "volume": 253420.0}, {"date": "2021-07-06", "close": 6.87, "volume": 159965.0}, {"date": "2021-07-07", "close": 6.76, "volume": 219321.0}, {"date": "2021-07-08", "close": 6.73, "volume": 321994.0}, {"date": "2021-07-09", "close": 6.76, "volume": 320351.0}, {"date": "2021-07-12", "close": 6.82, "volume": 104134.0}, {"date": "2021-07-13", "close": 6.79, "volume": 168842.0}, {"date": "2021-07-14", "close": 6.77, "volume": 136274.0}, {"date": "2021-07-15", "close": 6.72, "volume": 181588.0}, {"date": "2021-07-16", "close": 6.63, "volume": 231753.0}, {"date": "2021-07-19", "close": 6.45, "volume": 424068.0}, {"date": "2021-07-20", "close": 6.57, "volume": 204811.0}, {"date": "2021-07-21", "close": 6.62, "volume": 135375.0}, {"date": "2021-07-22", "close": 6.44, "volume": 466146.0}, {"date": "2021-07-23", "close": 6.39, "volume": 241797.0}, {"date": "2021-07-26", "close": 6.47, "volume": 200456.0}, {"date": "2021-07-27", "close": 6.43, "volume": 194906.0}, {"date": "2021-07-28", "close": 6.46, "volume": 101147.0}, {"date": "2021-07-29", "close": 6.4, "volume": 199190.0}, {"date": "2021-07-30", "close": 6.39, "volume": 252931.0}, {"date": "2021-08-02", "close": 6.47, "volume": 488569.0}, {"date": "2021-08-03", "close": 6.47, "volume": 254278.0}, {"date": "2021-08-04", "close": 6.4, "volume": 343346.0}, {"date": "2021-08-05", "close": 6.77, "volume": 573973.0}, {"date": "2021-08-06", "close": 6.88, "volume": 380427.0}, {"date": "2021-08-09", "close": 6.82, "volume": 203604.0}, {"date": "2021-08-10", "close": 6.81, "volume": 107411.0}, {"date": "2021-08-11", "close": 6.75, "volume": 283516.0}, {"date": "2021-08-12", "close": 6.74, "volume": 204467.0}, {"date": "2021-08-13", "close": 6.74, "volume": 131604.0}, {"date": "2021-08-16", "close": 6.7, "volume": 275985.0}, {"date": "2021-08-17", "close": 6.62, "volume": 176413.0}, {"date": "2021-08-18", "close": 6.53, "volume": 200163.0}, {"date": "2021-08-19", "close": 6.37, "volume": 262776.0}, {"date": "2021-08-20", "close": 6.47, "volume": 197271.0}, {"date": "2021-08-23", "close": 6.43, "volume": 184498.0}, {"date": "2021-08-24", "close": 6.42, "volume": 212099.0}, {"date": "2021-08-25", "close": 6.55, "volume": 213409.0}, {"date": "2021-08-26", "close": 6.55, "volume": 208457.0}, {"date": "2021-08-27", "close": 6.56, "volume": 178356.0}, {"date": "2021-08-30", "close": 6.5, "volume": 222029.0}, {"date": "2021-08-31", "close": 6.49, "volume": 221363.0}, {"date": "2021-09-01", "close": 6.48, "volume": 324859.0}, {"date": "2021-09-02", "close": 6.49, "volume": 137099.0}, {"date": "2021-09-03", "close": 6.56, "volume": 130169.0}, {"date": "2021-09-07", "close": 6.46, "volume": 199673.0}, {"date": "2021-09-08", "close": 6.46, "volume": 172370.0}, {"date": "2021-09-09", "close": 6.45, "volume": 220168.0}, {"date": "2021-09-10", "close": 6.48, "volume": 165685.0}, {"date": "2021-09-13", "close": 6.55, "volume": 290897.0}, {"date": "2021-09-14", "close": 6.57, "volume": 375553.0}, {"date": "2021-09-15", "close": 6.64, "volume": 309041.0}, {"date": "2021-09-16", "close": 6.43, "volume": 159968.0}, {"date": "2021-09-17", "close": 6.38, "volume": 380163.0}, {"date": "2021-09-20", "close": 6.3, "volume": 327887.0}, {"date": "2021-09-21", "close": 6.28, "volume": 253617.0}, {"date": "2021-09-22", "close": 6.41, "volume": 215550.0}, {"date": "2021-09-23", "close": 6.46, "volume": 181562.0}, {"date": "2021-09-24", "close": 6.52, "volume": 333632.0}, {"date": "2021-09-27", "close": 6.58, "volume": 220895.0}, {"date": "2021-09-28", "close": 6.54, "volume": 311263.0}, {"date": "2021-09-29", "close": 6.62, "volume": 186620.0}, {"date": "2021-09-30", "close": 6.49, "volume": 337868.0}, {"date": "2021-10-01", "close": 6.58, "volume": 213919.0}, {"date": "2021-10-04", "close": 6.5, "volume": 297644.0}, {"date": "2021-10-05", "close": 6.52, "volume": 145993.0}, {"date": "2021-10-06", "close": 6.52, "volume": 230340.0}, {"date": "2021-10-07", "close": 6.49, "volume": 147217.0}, {"date": "2021-10-08", "close": 6.63, "volume": 194501.0}, {"date": "2021-10-11", "close": 6.58, "volume": 290188.0}, {"date": "2021-10-12", "close": 6.51, "volume": 289895.0}, {"date": "2021-10-13", "close": 6.6, "volume": 192037.0}, {"date": "2021-10-14", "close": 6.65, "volume": 218358.0}, {"date": "2021-10-15", "close": 6.75, "volume": 235117.0}, {"date": "2021-10-18", "close": 6.79, "volume": 296570.0}, {"date": "2021-10-19", "close": 6.77, "volume": 235286.0}, {"date": "2021-10-20", "close": 6.8, "volume": 364467.0}, {"date": "2021-10-21", "close": 6.76, "volume": 298490.0}, {"date": "2021-10-22", "close": 6.77, "volume": 181888.0}, {"date": "2021-10-25", "close": 6.91, "volume": 365402.0}, {"date": "2021-10-26", "close": 6.88, "volume": 239173.0}, {"date": "2021-10-27", "close": 6.79, "volume": 142883.0}, {"date": "2021-10-28", "close": 6.8, "volume": 261976.0}, {"date": "2021-10-29", "close": 6.78, "volume": 256223.0}, {"date": "2021-11-01", "close": 6.76, "volume": 282819.0}, {"date": "2021-11-02", "close": 6.79, "volume": 224847.0}, {"date": "2021-11-03", "close": 6.88, "volume": 162500.0}, {"date": "2021-11-04", "close": 6.97, "volume": 318974.0}, {"date": "2021-11-05", "close": 7.08, "volume": 298128.0}, {"date": "2021-11-08", "close": 7.02, "volume": 250421.0}, {"date": "2021-11-09", "close": 6.93, "volume": 151906.0}, {"date": "2021-11-10", "close": 6.93, "volume": 166286.0}, {"date": "2021-11-11", "close": 7.02, "volume": 226162.0}, {"date": "2021-11-12", "close": 6.98, "volume": 130197.0}, {"date": "2021-11-15", "close": 6.93, "volume": 154276.0}, {"date": "2021-11-16", "close": 6.95, "volume": 148783.0}, {"date": "2021-11-17", "close": 6.89, "volume": 146563.0}, {"date": "2021-11-18", "close": 7.02, "volume": 962082.0}, {"date": "2021-11-19", "close": 7.16, "volume": 462778.0}, {"date": "2021-11-22", "close": 7.18, "volume": 324745.0}, {"date": "2021-11-23", "close": 7.12, "volume": 185930.0}, {"date": "2021-11-24", "close": 7.13, "volume": 144490.0}, {"date": "2021-11-26", "close": 7.0, "volume": 166307.0}, {"date": "2021-11-29", "close": 6.97, "volume": 135580.0}, {"date": "2021-11-30", "close": 6.83, "volume": 263762.0}, {"date": "2021-12-01", "close": 6.77, "volume": 240380.0}, {"date": "2021-12-02", "close": 6.95, "volume": 271626.0}, {"date": "2021-12-03", "close": 6.86, "volume": 152896.0}, {"date": "2021-12-06", "close": 6.95, "volume": 241951.0}, {"date": "2021-12-07", "close": 6.97, "volume": 173575.0}, {"date": "2021-12-08", "close": 6.96, "volume": 100243.0}, {"date": "2021-12-09", "close": 6.92, "volume": 133728.0}, {"date": "2021-12-10", "close": 7.02, "volume": 195487.0}, {"date": "2021-12-13", "close": 6.9, "volume": 259659.0}, {"date": "2021-12-14", "close": 6.82, "volume": 182631.0}, {"date": "2021-12-15", "close": 6.8, "volume": 244376.0}, {"date": "2021-12-16", "close": 6.74, "volume": 255021.0}, {"date": "2021-12-17", "close": 6.73, "volume": 543887.0}, {"date": "2021-12-20", "close": 6.66, "volume": 293205.0}, {"date": "2021-12-21", "close": 6.71, "volume": 405760.0}, {"date": "2021-12-22", "close": 6.79, "volume": 378827.0}, {"date": "2021-12-23", "close": 6.88, "volume": 231251.0}, {"date": "2021-12-27", "close": 6.91, "volume": 164855.0}, {"date": "2021-12-28", "close": 6.84, "volume": 144671.0}, {"date": "2021-12-29", "close": 6.87, "volume": 134105.0}, {"date": "2021-12-30", "close": 6.9, "volume": 172144.0}, {"date": "2021-12-31", "close": 6.93, "volume": 167291.0}, {"date": "2022-01-03", "close": 7.0, "volume": 248160.0}, {"date": "2022-01-04", "close": 6.94, "volume": 263478.0}, {"date": "2022-01-05", "close": 6.88, "volume": 208901.0}, {"date": "2022-01-06", "close": 6.85, "volume": 182831.0}, {"date": "2022-01-07", "close": 6.87, "volume": 132158.0}, {"date": "2022-01-10", "close": 6.92, "volume": 242946.0}, {"date": "2022-01-11", "close": 7.04, "volume": 344122.0}, {"date": "2022-01-12", "close": 7.2, "volume": 347459.0}, {"date": "2022-01-13", "close": 7.13, "volume": 248922.0}, {"date": "2022-01-14", "close": 7.03, "volume": 356850.0}, {"date": "2022-01-18", "close": 7.0, "volume": 224600.0}, {"date": "2022-01-19", "close": 7.0, "volume": 151362.0}, {"date": "2022-01-20", "close": 6.96, "volume": 203773.0}, {"date": "2022-01-21", "close": 6.77, "volume": 503924.0}, {"date": "2022-01-24", "close": 6.66, "volume": 623645.0}, {"date": "2022-01-25", "close": 6.83, "volume": 240486.0}, {"date": "2022-01-26", "close": 6.91, "volume": 495036.0}, {"date": "2022-01-27", "close": 6.87, "volume": 247166.0}, {"date": "2022-01-28", "close": 6.86, "volume": 284268.0}, {"date": "2022-01-31", "close": 7.02, "volume": 235179.0}, {"date": "2022-02-01", "close": 7.03, "volume": 131712.0}, {"date": "2022-02-02", "close": 7.14, "volume": 215508.0}, {"date": "2022-02-03", "close": 7.08, "volume": 164022.0}, {"date": "2022-02-04", "close": 7.15, "volume": 175912.0}, {"date": "2022-02-07", "close": 7.19, "volume": 194632.0}, {"date": "2022-02-08", "close": 7.19, "volume": 134148.0}, {"date": "2022-02-09", "close": 7.2, "volume": 250126.0}, {"date": "2022-02-10", "close": 7.64, "volume": 1339911.0}, {"date": "2022-02-11", "close": 7.63, "volume": 884766.0}, {"date": "2022-02-14", "close": 7.7, "volume": 756654.0}, {"date": "2022-02-15", "close": 7.67, "volume": 314511.0}, {"date": "2022-02-16", "close": 7.72, "volume": 586813.0}, {"date": "2022-02-17", "close": 7.7, "volume": 452082.0}, {"date": "2022-02-18", "close": 7.63, "volume": 313458.0}, {"date": "2022-02-22", "close": 7.54, "volume": 301365.0}, {"date": "2022-02-23", "close": 7.49, "volume": 191876.0}, {"date": "2022-02-24", "close": 7.5, "volume": 499390.0}, {"date": "2022-02-25", "close": 7.64, "volume": 245656.0}, {"date": "2022-02-28", "close": 7.69, "volume": 384505.0}, {"date": "2022-03-01", "close": 7.7, "volume": 395501.0}, {"date": "2022-03-02", "close": 7.85, "volume": 694667.0}, {"date": "2022-03-03", "close": 7.82, "volume": 411076.0}, {"date": "2022-03-04", "close": 7.83, "volume": 504647.0}, {"date": "2022-03-07", "close": 7.73, "volume": 435199.0}, {"date": "2022-03-08", "close": 7.84, "volume": 507396.0}, {"date": "2022-03-09", "close": 7.84, "volume": 303093.0}, {"date": "2022-03-10", "close": 7.68, "volume": 464006.0}, {"date": "2022-03-11", "close": 7.59, "volume": 495325.0}, {"date": "2022-03-14", "close": 7.67, "volume": 529738.0}, {"date": "2022-03-15", "close": 7.57, "volume": 499798.0}, {"date": "2022-03-16", "close": 7.53, "volume": 618679.0}, {"date": "2022-03-17", "close": 7.63, "volume": 344825.0}, {"date": "2022-03-18", "close": 7.56, "volume": 911710.0}, {"date": "2022-03-21", "close": 7.67, "volume": 252123.0}, {"date": "2022-03-22", "close": 7.78, "volume": 197963.0}, {"date": "2022-03-23", "close": 7.68, "volume": 133054.0}, {"date": "2022-03-24", "close": 7.65, "volume": 133043.0}, {"date": "2022-03-25", "close": 7.74, "volume": 140131.0}, {"date": "2022-03-28", "close": 7.83, "volume": 218015.0}, {"date": "2022-03-29", "close": 7.79, "volume": 175011.0}, {"date": "2022-03-30", "close": 7.75, "volume": 268462.0}, {"date": "2022-03-31", "close": 7.78, "volume": 193362.0}, {"date": "2022-04-01", "close": 7.98, "volume": 438367.0}, {"date": "2022-04-04", "close": 7.86, "volume": 324281.0}, {"date": "2022-04-05", "close": 7.85, "volume": 205440.0}, {"date": "2022-04-06", "close": 7.71, "volume": 293863.0}, {"date": "2022-04-07", "close": 7.73, "volume": 178292.0}, {"date": "2022-04-08", "close": 7.79, "volume": 140475.0}, {"date": "2022-04-11", "close": 7.73, "volume": 170369.0}, {"date": "2022-04-12", "close": 7.65, "volume": 266057.0}, {"date": "2022-04-13", "close": 7.85, "volume": 351841.0}, {"date": "2022-04-14", "close": 7.81, "volume": 233942.0}, {"date": "2022-04-18", "close": 7.92, "volume": 234989.0}, {"date": "2022-04-19", "close": 7.95, "volume": 239147.0}, {"date": "2022-04-20", "close": 7.97, "volume": 175492.0}, {"date": "2022-04-21", "close": 7.89, "volume": 272522.0}, {"date": "2022-04-22", "close": 7.66, "volume": 256303.0}, {"date": "2022-04-25", "close": 7.75, "volume": 454109.0}, {"date": "2022-04-26", "close": 7.49, "volume": 447478.0}, {"date": "2022-04-27", "close": 7.5, "volume": 299951.0}, {"date": "2022-04-28", "close": 7.52, "volume": 259040.0}, {"date": "2022-04-29", "close": 7.4, "volume": 314296.0}, {"date": "2022-05-02", "close": 7.28, "volume": 387672.0}, {"date": "2022-05-03", "close": 7.47, "volume": 178500.0}, {"date": "2022-05-04", "close": 7.61, "volume": 205667.0}, {"date": "2022-05-05", "close": 7.41, "volume": 251267.0}, {"date": "2022-05-06", "close": 7.36, "volume": 213089.0}, {"date": "2022-05-09", "close": 7.08, "volume": 447347.0}, {"date": "2022-05-10", "close": 7.11, "volume": 354138.0}, {"date": "2022-05-11", "close": 7.1, "volume": 209258.0}, {"date": "2022-05-12", "close": 6.93, "volume": 405775.0}, {"date": "2022-05-13", "close": 7.0, "volume": 287136.0}, {"date": "2022-05-16", "close": 7.11, "volume": 208065.0}, {"date": "2022-05-17", "close": 7.19, "volume": 139281.0}, {"date": "2022-05-18", "close": 7.0, "volume": 257191.0}, {"date": "2022-05-19", "close": 6.93, "volume": 298185.0}, {"date": "2022-05-20", "close": 6.74, "volume": 364576.0}, {"date": "2022-05-23", "close": 6.91, "volume": 174354.0}, {"date": "2022-05-24", "close": 6.76, "volume": 314919.0}, {"date": "2022-05-25", "close": 6.81, "volume": 216114.0}, {"date": "2022-05-26", "close": 6.93, "volume": 164400.0}, {"date": "2022-05-27", "close": 7.17, "volume": 222820.0}, {"date": "2022-05-31", "close": 7.08, "volume": 285084.0}, {"date": "2022-06-01", "close": 7.17, "volume": 335061.0}, {"date": "2022-06-02", "close": 7.06, "volume": 264265.0}, {"date": "2022-06-03", "close": 7.04, "volume": 193796.0}, {"date": "2022-06-06", "close": 7.08, "volume": 183640.0}, {"date": "2022-06-07", "close": 7.15, "volume": 190976.0}, {"date": "2022-06-08", "close": 7.04, "volume": 418495.0}, {"date": "2022-06-09", "close": 6.93, "volume": 427596.0}, {"date": "2022-06-10", "close": 6.95, "volume": 440561.0}, {"date": "2022-06-13", "close": 6.55, "volume": 553292.0}, {"date": "2022-06-14", "close": 6.54, "volume": 568967.0}, {"date": "2022-06-15", "close": 6.48, "volume": 477038.0}, {"date": "2022-06-16", "close": 6.0, "volume": 672492.0}, {"date": "2022-06-17", "close": 6.15, "volume": 1114650.0}, {"date": "2022-06-21", "close": 6.17, "volume": 440827.0}, {"date": "2022-06-22", "close": 6.04, "volume": 217819.0}, {"date": "2022-06-23", "close": 6.04, "volume": 288900.0}, {"date": "2022-06-24", "close": 6.2, "volume": 371153.0}, {"date": "2022-06-27", "close": 6.36, "volume": 228552.0}, {"date": "2022-06-28", "close": 6.24, "volume": 255733.0}, {"date": "2022-06-29", "close": 6.15, "volume": 131095.0}, {"date": "2022-06-30", "close": 6.18, "volume": 137878.0}, {"date": "2022-07-01", "close": 6.3, "volume": 264842.0}, {"date": "2022-07-05", "close": 6.26, "volume": 154176.0}, {"date": "2022-07-06", "close": 6.18, "volume": 231406.0}, {"date": "2022-07-07", "close": 6.27, "volume": 200881.0}, {"date": "2022-07-08", "close": 6.33, "volume": 147938.0}, {"date": "2022-07-11", "close": 6.28, "volume": 88754.0}, {"date": "2022-07-12", "close": 6.31, "volume": 155425.0}, {"date": "2022-07-13", "close": 6.28, "volume": 267500.0}, {"date": "2022-07-14", "close": 6.2, "volume": 162716.0}, {"date": "2022-07-15", "close": 6.16, "volume": 328787.0}, {"date": "2022-07-18", "close": 6.34, "volume": 239955.0}, {"date": "2022-07-19", "close": 6.36, "volume": 225001.0}, {"date": "2022-07-20", "close": 6.37, "volume": 179370.0}, {"date": "2022-07-21", "close": 6.37, "volume": 131873.0}, {"date": "2022-07-22", "close": 6.43, "volume": 155505.0}, {"date": "2022-07-25", "close": 6.38, "volume": 141599.0}, {"date": "2022-07-26", "close": 6.37, "volume": 135293.0}, {"date": "2022-07-27", "close": 6.42, "volume": 123134.0}, {"date": "2022-07-28", "close": 6.48, "volume": 108599.0}, {"date": "2022-07-29", "close": 6.52, "volume": 140523.0}, {"date": "2022-08-01", "close": 6.6, "volume": 163998.0}, {"date": "2022-08-02", "close": 6.59, "volume": 155092.0}, {"date": "2022-08-03", "close": 6.67, "volume": 170314.0}, {"date": "2022-08-04", "close": 6.48, "volume": 301334.0}, {"date": "2022-08-05", "close": 6.45, "volume": 238300.0}, {"date": "2022-08-08", "close": 6.54, "volume": 162416.0}, {"date": "2022-08-09", "close": 6.46, "volume": 179635.0}, {"date": "2022-08-10", "close": 6.47, "volume": 274364.0}, {"date": "2022-08-11", "close": 6.46, "volume": 265901.0}, {"date": "2022-08-12", "close": 6.61, "volume": 204015.0}, {"date": "2022-08-15", "close": 6.58, "volume": 255802.0}, {"date": "2022-08-16", "close": 6.62, "volume": 108749.0}, {"date": "2022-08-17", "close": 6.55, "volume": 256252.0}, {"date": "2022-08-18", "close": 6.6, "volume": 186474.0}, {"date": "2022-08-19", "close": 6.55, "volume": 224374.0}, {"date": "2022-08-22", "close": 6.47, "volume": 171186.0}, {"date": "2022-08-23", "close": 6.5, "volume": 125731.0}, {"date": "2022-08-24", "close": 6.5, "volume": 225160.0}, {"date": "2022-08-25", "close": 6.5, "volume": 170536.0}, {"date": "2022-08-26", "close": 6.48, "volume": 111045.0}, {"date": "2022-08-29", "close": 6.5, "volume": 110335.0}, {"date": "2022-08-30", "close": 6.42, "volume": 105173.0}, {"date": "2022-08-31", "close": 6.46, "volume": 155900.0}, {"date": "2022-09-01", "close": 6.33, "volume": 239033.0}, {"date": "2022-09-02", "close": 6.35, "volume": 153334.0}, {"date": "2022-09-06", "close": 6.3, "volume": 251802.0}, {"date": "2022-09-07", "close": 6.39, "volume": 156665.0}, {"date": "2022-09-08", "close": 6.41, "volume": 159027.0}, {"date": "2022-09-09", "close": 6.43, "volume": 154777.0}, {"date": "2022-09-12", "close": 6.52, "volume": 199433.0}, {"date": "2022-09-13", "close": 6.43, "volume": 264511.0}, {"date": "2022-09-14", "close": 6.36, "volume": 220467.0}, {"date": "2022-09-15", "close": 6.46, "volume": 230812.0}, {"date": "2022-09-16", "close": 6.22, "volume": 303601.0}, {"date": "2022-09-19", "close": 6.17, "volume": 157582.0}, {"date": "2022-09-20", "close": 6.06, "volume": 159867.0}, {"date": "2022-09-21", "close": 6.1, "volume": 133374.0}, {"date": "2022-09-22", "close": 5.95, "volume": 338856.0}, {"date": "2022-09-23", "close": 5.84, "volume": 387837.0}, {"date": "2022-09-26", "close": 5.58, "volume": 426809.0}, {"date": "2022-09-27", "close": 5.59, "volume": 180974.0}, {"date": "2022-09-28", "close": 5.72, "volume": 201008.0}, {"date": "2022-09-29", "close": 5.51, "volume": 220824.0}, {"date": "2022-09-30", "close": 5.46, "volume": 222744.0}, {"date": "2022-10-03", "close": 5.55, "volume": 314368.0}, {"date": "2022-10-04", "close": 5.82, "volume": 248793.0}, {"date": "2022-10-05", "close": 5.7, "volume": 125655.0}, {"date": "2022-10-06", "close": 5.6, "volume": 191093.0}, {"date": "2022-10-07", "close": 5.67, "volume": 462580.0}, {"date": "2022-10-10", "close": 5.45, "volume": 254970.0}, {"date": "2022-10-11", "close": 5.48, "volume": 214607.0}, {"date": "2022-10-12", "close": 5.54, "volume": 188937.0}, {"date": "2022-10-13", "close": 5.61, "volume": 153756.0}, {"date": "2022-10-14", "close": 5.63, "volume": 232148.0}, {"date": "2022-10-17", "close": 5.63, "volume": 371533.0}, {"date": "2022-10-18", "close": 5.59, "volume": 241377.0}, {"date": "2022-10-19", "close": 5.52, "volume": 186166.0}, {"date": "2022-10-20", "close": 5.51, "volume": 109686.0}, {"date": "2022-10-21", "close": 5.55, "volume": 184752.0}, {"date": "2022-10-24", "close": 5.69, "volume": 122292.0}, {"date": "2022-10-25", "close": 5.86, "volume": 121246.0}, {"date": "2022-10-26", "close": 5.91, "volume": 154491.0}, {"date": "2022-10-27", "close": 5.9, "volume": 113259.0}, {"date": "2022-10-28", "close": 5.98, "volume": 86069.0}, {"date": "2022-10-31", "close": 5.95, "volume": 142913.0}, {"date": "2022-11-01", "close": 5.94, "volume": 94541.0}, {"date": "2022-11-02", "close": 5.93, "volume": 177270.0}, {"date": "2022-11-03", "close": 5.88, "volume": 102703.0}, {"date": "2022-11-04", "close": 5.97, "volume": 289387.0}, {"date": "2022-11-07", "close": 6.09, "volume": 146996.0}, {"date": "2022-11-08", "close": 6.03, "volume": 130042.0}, {"date": "2022-11-09", "close": 5.92, "volume": 136142.0}, {"date": "2022-11-10", "close": 5.96, "volume": 465524.0}, {"date": "2022-11-11", "close": 5.93, "volume": 258561.0}, {"date": "2022-11-14", "close": 6.04, "volume": 490184.0}, {"date": "2022-11-15", "close": 6.09, "volume": 145382.0}, {"date": "2022-11-16", "close": 6.14, "volume": 188608.0}, {"date": "2022-11-17", "close": 6.11, "volume": 522643.0}, {"date": "2022-11-18", "close": 6.17, "volume": 307800.0}, {"date": "2022-11-21", "close": 6.15, "volume": 311745.0}, {"date": "2022-11-22", "close": 6.3, "volume": 543141.0}, {"date": "2022-11-23", "close": 6.25, "volume": 212298.0}, {"date": "2022-11-25", "close": 6.22, "volume": 69363.0}, {"date": "2022-11-28", "close": 6.11, "volume": 165200.0}, {"date": "2022-11-29", "close": 6.19, "volume": 130953.0}, {"date": "2022-11-30", "close": 6.2, "volume": 179751.0}, {"date": "2022-12-01", "close": 6.16, "volume": 134173.0}, {"date": "2022-12-02", "close": 6.14, "volume": 82891.0}, {"date": "2022-12-05", "close": 6.03, "volume": 137771.0}, {"date": "2022-12-06", "close": 5.91, "volume": 168796.0}, {"date": "2022-12-07", "close": 5.93, "volume": 232598.0}, {"date": "2022-12-08", "close": 5.94, "volume": 153935.0}, {"date": "2022-12-09", "close": 5.96, "volume": 150358.0}, {"date": "2022-12-12", "close": 5.82, "volume": 680986.0}, {"date": "2022-12-13", "close": 5.94, "volume": 339619.0}, {"date": "2022-12-14", "close": 5.88, "volume": 641596.0}, {"date": "2022-12-15", "close": 5.84, "volume": 410995.0}, {"date": "2022-12-16", "close": 5.8, "volume": 3151835.0}, {"date": "2022-12-19", "close": 5.69, "volume": 558794.0}, {"date": "2022-12-20", "close": 5.61, "volume": 448436.0}, {"date": "2022-12-21", "close": 5.69, "volume": 346942.0}, {"date": "2022-12-22", "close": 5.59, "volume": 501749.0}, {"date": "2022-12-23", "close": 5.65, "volume": 180129.0}, {"date": "2022-12-27", "close": 5.66, "volume": 299402.0}, {"date": "2022-12-28", "close": 5.6, "volume": 142546.0}, {"date": "2022-12-29", "close": 5.72, "volume": 192806.0}, {"date": "2022-12-30", "close": 5.75, "volume": 248682.0}, {"date": "2023-01-03", "close": 5.74, "volume": 412274.0}, {"date": "2023-01-04", "close": 5.79, "volume": 483512.0}, {"date": "2023-01-05", "close": 5.68, "volume": 256818.0}, {"date": "2023-01-06", "close": 5.68, "volume": 332665.0}, {"date": "2023-01-09", "close": 5.83, "volume": 224306.0}, {"date": "2023-01-10", "close": 5.86, "volume": 557170.0}, {"date": "2023-01-11", "close": 6.01, "volume": 313006.0}, {"date": "2023-01-12", "close": 6.09, "volume": 195369.0}, {"date": "2023-01-13", "close": 6.13, "volume": 154299.0}, {"date": "2023-01-17", "close": 6.25, "volume": 272269.0}, {"date": "2023-01-18", "close": 6.16, "volume": 122319.0}, {"date": "2023-01-19", "close": 6.02, "volume": 172881.0}, {"date": "2023-01-20", "close": 6.04, "volume": 138076.0}, {"date": "2023-01-23", "close": 6.03, "volume": 148334.0}, {"date": "2023-01-24", "close": 5.91, "volume": 362423.0}, {"date": "2023-01-25", "close": 5.89, "volume": 134502.0}, {"date": "2023-01-26", "close": 5.89, "volume": 174704.0}, {"date": "2023-01-27", "close": 5.95, "volume": 134380.0}, {"date": "2023-01-30", "close": 5.92, "volume": 255970.0}, {"date": "2023-01-31", "close": 5.94, "volume": 209042.0}, {"date": "2023-02-01", "close": 6.0, "volume": 204727.0}, {"date": "2023-02-02", "close": 6.03, "volume": 251044.0}, {"date": "2023-02-03", "close": 6.03, "volume": 206982.0}, {"date": "2023-02-06", "close": 6.01, "volume": 292390.0}, {"date": "2023-02-07", "close": 6.07, "volume": 217793.0}, {"date": "2023-02-08", "close": 5.99, "volume": 215325.0}, {"date": "2023-02-09", "close": 5.49, "volume": 2149026.0}, {"date": "2023-02-10", "close": 5.76, "volume": 2595279.0}, {"date": "2023-02-13", "close": 5.73, "volume": 542362.0}, {"date": "2023-02-14", "close": 5.71, "volume": 747310.0}, {"date": "2023-02-15", "close": 5.72, "volume": 380249.0}, {"date": "2023-02-16", "close": 5.69, "volume": 283863.0}, {"date": "2023-02-17", "close": 5.74, "volume": 402115.0}, {"date": "2023-02-21", "close": 5.68, "volume": 458034.0}, {"date": "2023-02-22", "close": 5.7, "volume": 258342.0}, {"date": "2023-02-23", "close": 5.7, "volume": 198388.0}, {"date": "2023-02-24", "close": 5.69, "volume": 251443.0}, {"date": "2023-02-27", "close": 5.7, "volume": 187732.0}, {"date": "2023-02-28", "close": 5.66, "volume": 294754.0}, {"date": "2023-03-01", "close": 5.64, "volume": 307434.0}, {"date": "2023-03-02", "close": 5.63, "volume": 242314.0}, {"date": "2023-03-03", "close": 5.71, "volume": 332999.0}, {"date": "2023-03-06", "close": 5.72, "volume": 212398.0}, {"date": "2023-03-07", "close": 5.67, "volume": 202075.0}, {"date": "2023-03-08", "close": 5.69, "volume": 193330.0}, {"date": "2023-03-09", "close": 5.6, "volume": 468106.0}, {"date": "2023-03-10", "close": 5.37, "volume": 759042.0}, {"date": "2023-03-13", "close": 5.28, "volume": 734131.0}, {"date": "2023-03-14", "close": 5.41, "volume": 510648.0}, {"date": "2023-03-15", "close": 5.11, "volume": 610896.0}, {"date": "2023-03-16", "close": 5.12, "volume": 290785.0}, {"date": "2023-03-17", "close": 4.99, "volume": 660127.0}, {"date": "2023-03-20", "close": 5.01, "volume": 298279.0}, {"date": "2023-03-21", "close": 5.1, "volume": 253041.0}, {"date": "2023-03-22", "close": 5.09, "volume": 342751.0}, {"date": "2023-03-23", "close": 5.09, "volume": 200375.0}, {"date": "2023-03-24", "close": 5.14, "volume": 256740.0}, {"date": "2023-03-27", "close": 5.2, "volume": 183964.0}, {"date": "2023-03-28", "close": 5.21, "volume": 306342.0}, {"date": "2023-03-29", "close": 5.25, "volume": 155661.0}, {"date": "2023-03-30", "close": 5.23, "volume": 255064.0}, {"date": "2023-03-31", "close": 5.28, "volume": 180404.0}, {"date": "2023-04-03", "close": 5.29, "volume": 393176.0}, {"date": "2023-04-04", "close": 5.27, "volume": 384960.0}, {"date": "2023-04-05", "close": 5.17, "volume": 181428.0}, {"date": "2023-04-06", "close": 5.19, "volume": 98495.0}, {"date": "2023-04-10", "close": 5.15, "volume": 310530.0}, {"date": "2023-04-11", "close": 5.09, "volume": 235986.0}, {"date": "2023-04-12", "close": 5.05, "volume": 353384.0}, {"date": "2023-04-13", "close": 5.17, "volume": 341902.0}, {"date": "2023-04-14", "close": 5.11, "volume": 255291.0}, {"date": "2023-04-17", "close": 5.15, "volume": 337578.0}, {"date": "2023-04-18", "close": 5.1, "volume": 392444.0}, {"date": "2023-04-19", "close": 5.15, "volume": 294683.0}, {"date": "2023-04-20", "close": 5.08, "volume": 185211.0}, {"date": "2023-04-21", "close": 5.1, "volume": 139012.0}, {"date": "2023-04-24", "close": 5.12, "volume": 142203.0}, {"date": "2023-04-25", "close": 5.08, "volume": 113533.0}, {"date": "2023-04-26", "close": 5.0, "volume": 593917.0}, {"date": "2023-04-27", "close": 5.02, "volume": 725189.0}, {"date": "2023-04-28", "close": 5.14, "volume": 491810.0}, {"date": "2023-05-01", "close": 5.02, "volume": 386772.0}, {"date": "2023-05-02", "close": 4.89, "volume": 662066.0}, {"date": "2023-05-03", "close": 4.84, "volume": 284025.0}, {"date": "2023-05-04", "close": 4.76, "volume": 356155.0}, {"date": "2023-05-05", "close": 4.93, "volume": 280393.0}, {"date": "2023-05-08", "close": 4.94, "volume": 231910.0}, {"date": "2023-05-09", "close": 4.88, "volume": 271957.0}, {"date": "2023-05-10", "close": 4.95, "volume": 262561.0}, {"date": "2023-05-11", "close": 5.24, "volume": 1233369.0}, {"date": "2023-05-12", "close": 5.23, "volume": 524009.0}, {"date": "2023-05-15", "close": 5.34, "volume": 579016.0}, {"date": "2023-05-16", "close": 5.43, "volume": 365311.0}, {"date": "2023-05-17", "close": 5.56, "volume": 534784.0}, {"date": "2023-05-18", "close": 5.66, "volume": 583557.0}, {"date": "2023-05-19", "close": 5.7, "volume": 287459.0}, {"date": "2023-05-22", "close": 5.69, "volume": 370251.0}, {"date": "2023-05-23", "close": 5.59, "volume": 285395.0}, {"date": "2023-05-24", "close": 5.56, "volume": 290383.0}, {"date": "2023-05-25", "close": 5.54, "volume": 378286.0}, {"date": "2023-05-26", "close": 5.61, "volume": 411303.0}, {"date": "2023-05-30", "close": 5.53, "volume": 354273.0}, {"date": "2023-05-31", "close": 5.52, "volume": 341794.0}, {"date": "2023-06-01", "close": 5.53, "volume": 420868.0}, {"date": "2023-06-02", "close": 5.6, "volume": 434288.0}, {"date": "2023-06-05", "close": 5.58, "volume": 295818.0}, {"date": "2023-06-06", "close": 5.7, "volume": 301462.0}, {"date": "2023-06-07", "close": 5.84, "volume": 631792.0}, {"date": "2023-06-08", "close": 5.89, "volume": 281078.0}, {"date": "2023-06-09", "close": 5.86, "volume": 292306.0}, {"date": "2023-06-12", "close": 6.0, "volume": 875692.0}, {"date": "2023-06-13", "close": 5.98, "volume": 461869.0}, {"date": "2023-06-14", "close": 5.79, "volume": 333740.0}, {"date": "2023-06-15", "close": 5.81, "volume": 265517.0}, {"date": "2023-06-16", "close": 5.85, "volume": 450854.0}, {"date": "2023-06-20", "close": 5.77, "volume": 279264.0}, {"date": "2023-06-21", "close": 5.79, "volume": 197769.0}, {"date": "2023-06-22", "close": 5.75, "volume": 184318.0}, {"date": "2023-06-23", "close": 5.65, "volume": 348155.0}, {"date": "2023-06-26", "close": 5.71, "volume": 161344.0}, {"date": "2023-06-27", "close": 5.7, "volume": 266614.0}, {"date": "2023-06-28", "close": 5.76, "volume": 402683.0}, {"date": "2023-06-29", "close": 5.86, "volume": 311664.0}, {"date": "2023-06-30", "close": 5.89, "volume": 404176.0}, {"date": "2023-07-03", "close": 5.95, "volume": 364996.0}, {"date": "2023-07-05", "close": 6.0, "volume": 358297.0}, {"date": "2023-07-06", "close": 5.96, "volume": 261477.0}, {"date": "2023-07-07", "close": 6.03, "volume": 226287.0}, {"date": "2023-07-10", "close": 6.07, "volume": 240519.0}, {"date": "2023-07-11", "close": 6.13, "volume": 257862.0}, {"date": "2023-07-12", "close": 6.21, "volume": 304079.0}, {"date": "2023-07-13", "close": 6.22, "volume": 346380.0}, {"date": "2023-07-14", "close": 6.2, "volume": 555464.0}, {"date": "2023-07-17", "close": 6.26, "volume": 370246.0}, {"date": "2023-07-18", "close": 6.31, "volume": 417122.0}, {"date": "2023-07-19", "close": 6.29, "volume": 451467.0}, {"date": "2023-07-20", "close": 6.32, "volume": 452358.0}, {"date": "2023-07-21", "close": 6.35, "volume": 274971.0}, {"date": "2023-07-24", "close": 6.41, "volume": 274226.0}, {"date": "2023-07-25", "close": 6.39, "volume": 413088.0}, {"date": "2023-07-26", "close": 6.49, "volume": 377634.0}, {"date": "2023-07-27", "close": 6.45, "volume": 310141.0}, {"date": "2023-07-28", "close": 6.57, "volume": 571411.0}, {"date": "2023-07-31", "close": 6.6, "volume": 447778.0}, {"date": "2023-08-01", "close": 6.6, "volume": 359744.0}, {"date": "2023-08-02", "close": 6.55, "volume": 259476.0}, {"date": "2023-08-03", "close": 6.54, "volume": 285060.0}, {"date": "2023-08-04", "close": 6.63, "volume": 395232.0}, {"date": "2023-08-07", "close": 6.71, "volume": 553059.0}, {"date": "2023-08-08", "close": 6.68, "volume": 315851.0}, {"date": "2023-08-09", "close": 6.66, "volume": 255105.0}, {"date": "2023-08-10", "close": 6.92, "volume": 1523558.0}, {"date": "2023-08-11", "close": 6.84, "volume": 564544.0}, {"date": "2023-08-14", "close": 6.82, "volume": 589021.0}, {"date": "2023-08-15", "close": 6.69, "volume": 629592.0}, {"date": "2023-08-16", "close": 6.64, "volume": 407900.0}, {"date": "2023-08-17", "close": 6.56, "volume": 549899.0}, {"date": "2023-08-18", "close": 6.59, "volume": 673041.0}, {"date": "2023-08-21", "close": 6.53, "volume": 240806.0}, {"date": "2023-08-22", "close": 6.42, "volume": 364251.0}, {"date": "2023-08-23", "close": 6.51, "volume": 296152.0}, {"date": "2023-08-24", "close": 6.5, "volume": 180463.0}, {"date": "2023-08-25", "close": 6.52, "volume": 239596.0}, {"date": "2023-08-28", "close": 6.56, "volume": 198413.0}, {"date": "2023-08-29", "close": 6.61, "volume": 338869.0}, {"date": "2023-08-30", "close": 6.63, "volume": 209548.0}, {"date": "2023-08-31", "close": 6.62, "volume": 302114.0}, {"date": "2023-09-01", "close": 6.73, "volume": 339249.0}, {"date": "2023-09-05", "close": 6.59, "volume": 405304.0}, {"date": "2023-09-06", "close": 6.47, "volume": 254110.0}, {"date": "2023-09-07", "close": 6.59, "volume": 256531.0}, {"date": "2023-09-08", "close": 6.61, "volume": 373061.0}, {"date": "2023-09-11", "close": 6.62, "volume": 418435.0}, {"date": "2023-09-12", "close": 6.65, "volume": 314906.0}, {"date": "2023-09-13", "close": 6.67, "volume": 276960.0}, {"date": "2023-09-14", "close": 6.68, "volume": 509749.0}, {"date": "2023-09-15", "close": 6.46, "volume": 836194.0}, {"date": "2023-09-18", "close": 6.48, "volume": 415332.0}, {"date": "2023-09-19", "close": 6.49, "volume": 274984.0}, {"date": "2023-09-20", "close": 6.5, "volume": 243080.0}, {"date": "2023-09-21", "close": 6.4, "volume": 392823.0}, {"date": "2023-09-22", "close": 6.45, "volume": 237584.0}, {"date": "2023-09-25", "close": 6.43, "volume": 337559.0}, {"date": "2023-09-26", "close": 6.37, "volume": 396179.0}, {"date": "2023-09-27", "close": 6.44, "volume": 230730.0}, {"date": "2023-09-28", "close": 6.52, "volume": 357790.0}, {"date": "2023-09-29", "close": 6.58, "volume": 364561.0}, {"date": "2023-10-02", "close": 6.44, "volume": 540891.0}, {"date": "2023-10-03", "close": 6.33, "volume": 616181.0}, {"date": "2023-10-04", "close": 6.21, "volume": 429504.0}, {"date": "2023-10-05", "close": 6.2, "volume": 215333.0}, {"date": "2023-10-06", "close": 6.22, "volume": 211465.0}, {"date": "2023-10-09", "close": 6.28, "volume": 200836.0}, {"date": "2023-10-10", "close": 6.34, "volume": 250711.0}, {"date": "2023-10-11", "close": 6.44, "volume": 332564.0}, {"date": "2023-10-12", "close": 6.39, "volume": 261791.0}, {"date": "2023-10-13", "close": 6.42, "volume": 376722.0}, {"date": "2023-10-16", "close": 6.52, "volume": 516797.0}, {"date": "2023-10-17", "close": 6.43, "volume": 275658.0}, {"date": "2023-10-18", "close": 6.36, "volume": 288421.0}, {"date": "2023-10-19", "close": 6.25, "volume": 215259.0}, {"date": "2023-10-20", "close": 6.18, "volume": 252219.0}, {"date": "2023-10-23", "close": 6.12, "volume": 404039.0}, {"date": "2023-10-24", "close": 6.17, "volume": 222707.0}, {"date": "2023-10-25", "close": 6.07, "volume": 206548.0}, {"date": "2023-10-26", "close": 6.1, "volume": 185839.0}, {"date": "2023-10-27", "close": 6.04, "volume": 329427.0}, {"date": "2023-10-30", "close": 6.14, "volume": 273598.0}, {"date": "2023-10-31", "close": 6.18, "volume": 376801.0}, {"date": "2023-11-01", "close": 6.2, "volume": 393892.0}, {"date": "2023-11-02", "close": 6.39, "volume": 294123.0}, {"date": "2023-11-03", "close": 6.48, "volume": 452575.0}, {"date": "2023-11-06", "close": 6.5, "volume": 472448.0}, {"date": "2023-11-07", "close": 6.44, "volume": 299259.0}, {"date": "2023-11-08", "close": 6.49, "volume": 240389.0}, {"date": "2023-11-09", "close": 6.56, "volume": 307992.0}, {"date": "2023-11-10", "close": 6.67, "volume": 384692.0}, {"date": "2023-11-13", "close": 6.65, "volume": 314683.0}, {"date": "2023-11-14", "close": 6.7, "volume": 581930.0}, {"date": "2023-11-15", "close": 6.55, "volume": 411973.0}, {"date": "2023-11-16", "close": 6.53, "volume": 510327.0}, {"date": "2023-11-17", "close": 6.59, "volume": 568361.0}, {"date": "2023-11-20", "close": 6.55, "volume": 392417.0}, {"date": "2023-11-21", "close": 6.5, "volume": 266330.0}, {"date": "2023-11-22", "close": 6.47, "volume": 329187.0}, {"date": "2023-11-24", "close": 6.51, "volume": 116658.0}, {"date": "2023-11-27", "close": 6.47, "volume": 303025.0}, {"date": "2023-11-28", "close": 6.45, "volume": 288203.0}, {"date": "2023-11-29", "close": 6.45, "volume": 285639.0}, {"date": "2023-11-30", "close": 6.46, "volume": 299213.0}, {"date": "2023-12-01", "close": 6.46, "volume": 329353.0}, {"date": "2023-12-04", "close": 6.4, "volume": 406468.0}, {"date": "2023-12-05", "close": 6.39, "volume": 272359.0}, {"date": "2023-12-06", "close": 6.43, "volume": 262662.0}, {"date": "2023-12-07", "close": 6.51, "volume": 367652.0}, {"date": "2023-12-08", "close": 6.53, "volume": 294183.0}, {"date": "2023-12-11", "close": 6.52, "volume": 482563.0}, {"date": "2023-12-12", "close": 6.54, "volume": 205677.0}, {"date": "2023-12-13", "close": 6.64, "volume": 380978.0}, {"date": "2023-12-14", "close": 6.61, "volume": 686072.0}, {"date": "2023-12-15", "close": 6.51, "volume": 685607.0}, {"date": "2023-12-18", "close": 6.58, "volume": 490947.0}, {"date": "2023-12-19", "close": 6.62, "volume": 353460.0}, {"date": "2023-12-20", "close": 6.59, "volume": 354832.0}, {"date": "2023-12-21", "close": 6.65, "volume": 286564.0}, {"date": "2023-12-22", "close": 6.79, "volume": 1080020.0}, {"date": "2023-12-26", "close": 6.88, "volume": 293085.0}, {"date": "2023-12-27", "close": 6.9, "volume": 314024.0}, {"date": "2023-12-28", "close": 6.94, "volume": 416885.0}, {"date": "2023-12-29", "close": 6.91, "volume": 270205.0}, {"date": "2024-01-02", "close": 6.93, "volume": 478410.0}, {"date": "2024-01-03", "close": 6.94, "volume": 460743.0}, {"date": "2024-01-04", "close": 7.06, "volume": 683726.0}, {"date": "2024-01-05", "close": 7.13, "volume": 685675.0}, {"date": "2024-01-08", "close": 7.16, "volume": 877665.0}, {"date": "2024-01-09", "close": 7.1, "volume": 583892.0}, {"date": "2024-01-10", "close": 7.15, "volume": 466911.0}, {"date": "2024-01-11", "close": 7.07, "volume": 438991.0}, {"date": "2024-01-12", "close": 7.02, "volume": 408667.0}, {"date": "2024-01-16", "close": 6.95, "volume": 381917.0}, {"date": "2024-01-17", "close": 6.97, "volume": 274394.0}, {"date": "2024-01-18", "close": 6.99, "volume": 363658.0}, {"date": "2024-01-19", "close": 7.01, "volume": 320062.0}, {"date": "2024-01-22", "close": 7.1, "volume": 356705.0}, {"date": "2024-01-23", "close": 7.11, "volume": 221228.0}, {"date": "2024-01-24", "close": 7.08, "volume": 307864.0}, {"date": "2024-01-25", "close": 7.17, "volume": 359070.0}, {"date": "2024-01-26", "close": 7.21, "volume": 348480.0}, {"date": "2024-01-29", "close": 7.19, "volume": 278314.0}, {"date": "2024-01-30", "close": 7.19, "volume": 300243.0}, {"date": "2024-01-31", "close": 7.04, "volume": 310462.0}, {"date": "2024-02-01", "close": 6.92, "volume": 688640.0}, {"date": "2024-02-02", "close": 6.91, "volume": 474546.0}, {"date": "2024-02-05", "close": 6.91, "volume": 462386.0}, {"date": "2024-02-06", "close": 6.91, "volume": 361575.0}, {"date": "2024-02-07", "close": 6.84, "volume": 418969.0}, {"date": "2024-02-08", "close": 6.76, "volume": 478324.0}, {"date": "2024-02-09", "close": 6.73, "volume": 686237.0}, {"date": "2024-02-12", "close": 6.83, "volume": 480464.0}, {"date": "2024-02-13", "close": 6.68, "volume": 1036196.0}, {"date": "2024-02-14", "close": 6.6, "volume": 508493.0}, {"date": "2024-02-15", "close": 6.69, "volume": 704266.0}, {"date": "2024-02-16", "close": 6.62, "volume": 485555.0}, {"date": "2024-02-20", "close": 6.68, "volume": 833559.0}, {"date": "2024-02-21", "close": 6.73, "volume": 512832.0}, {"date": "2024-02-22", "close": 6.74, "volume": 506212.0}, {"date": "2024-02-23", "close": 6.81, "volume": 432063.0}, {"date": "2024-02-26", "close": 6.79, "volume": 713634.0}, {"date": "2024-02-27", "close": 6.81, "volume": 364633.0}, {"date": "2024-02-28", "close": 6.75, "volume": 443965.0}, {"date": "2024-02-29", "close": 6.82, "volume": 436716.0}, {"date": "2024-03-01", "close": 6.78, "volume": 549423.0}, {"date": "2024-03-04", "close": 6.73, "volume": 680809.0}, {"date": "2024-03-05", "close": 6.71, "volume": 408893.0}, {"date": "2024-03-06", "close": 6.73, "volume": 630572.0}, {"date": "2024-03-07", "close": 6.75, "volume": 340617.0}, {"date": "2024-03-08", "close": 6.78, "volume": 316306.0}, {"date": "2024-03-11", "close": 6.8, "volume": 445402.0}, {"date": "2024-03-12", "close": 6.82, "volume": 401315.0}, {"date": "2024-03-13", "close": 6.81, "volume": 266398.0}, {"date": "2024-03-14", "close": 6.71, "volume": 547511.0}, {"date": "2024-03-15", "close": 6.67, "volume": 532994.0}, {"date": "2024-03-18", "close": 6.6, "volume": 357370.0}, {"date": "2024-03-19", "close": 6.6, "volume": 213672.0}, {"date": "2024-03-20", "close": 6.69, "volume": 250483.0}, {"date": "2024-03-21", "close": 6.69, "volume": 352346.0}, {"date": "2024-03-22", "close": 6.67, "volume": 347421.0}, {"date": "2024-03-25", "close": 6.69, "volume": 218660.0}, {"date": "2024-03-26", "close": 6.75, "volume": 208795.0}, {"date": "2024-03-27", "close": 6.82, "volume": 286135.0}, {"date": "2024-03-28", "close": 6.88, "volume": 369809.0}, {"date": "2024-04-01", "close": 6.78, "volume": 338944.0}, {"date": "2024-04-02", "close": 6.8, "volume": 267220.0}, {"date": "2024-04-03", "close": 6.86, "volume": 335557.0}, {"date": "2024-04-04", "close": 6.86, "volume": 249168.0}, {"date": "2024-04-05", "close": 6.94, "volume": 265989.0}, {"date": "2024-04-08", "close": 6.95, "volume": 414109.0}, {"date": "2024-04-09", "close": 6.94, "volume": 349364.0}, {"date": "2024-04-10", "close": 6.96, "volume": 545841.0}, {"date": "2024-04-11", "close": 6.98, "volume": 578129.0}, {"date": "2024-04-12", "close": 6.81, "volume": 504470.0}, {"date": "2024-04-15", "close": 6.8, "volume": 334518.0}, {"date": "2024-04-16", "close": 6.8, "volume": 196711.0}, {"date": "2024-04-17", "close": 6.87, "volume": 188173.0}, {"date": "2024-04-18", "close": 6.9, "volume": 316357.0}, {"date": "2024-04-19", "close": 7.01, "volume": 340186.0}, {"date": "2024-04-22", "close": 7.08, "volume": 404166.0}, {"date": "2024-04-23", "close": 7.23, "volume": 545546.0}, {"date": "2024-04-24", "close": 7.18, "volume": 671290.0}, {"date": "2024-04-25", "close": 7.05, "volume": 440510.0}, {"date": "2024-04-26", "close": 7.13, "volume": 350367.0}, {"date": "2024-04-29", "close": 7.18, "volume": 367488.0}, {"date": "2024-04-30", "close": 7.12, "volume": 171020.0}, {"date": "2024-05-01", "close": 7.05, "volume": 559593.0}, {"date": "2024-05-02", "close": 7.08, "volume": 207196.0}, {"date": "2024-05-03", "close": 7.04, "volume": 313313.0}, {"date": "2024-05-06", "close": 7.17, "volume": 480879.0}, {"date": "2024-05-07", "close": 7.16, "volume": 308838.0}, {"date": "2024-05-08", "close": 7.23, "volume": 325064.0}, {"date": "2024-05-09", "close": 7.39, "volume": 689800.0}, {"date": "2024-05-10", "close": 7.28, "volume": 760289.0}, {"date": "2024-05-13", "close": 7.31, "volume": 734168.0}, {"date": "2024-05-14", "close": 7.36, "volume": 302420.0}, {"date": "2024-05-15", "close": 7.33, "volume": 278354.0}, {"date": "2024-05-16", "close": 7.3, "volume": 232381.0}, {"date": "2024-05-17", "close": 7.37, "volume": 410380.0}, {"date": "2024-05-20", "close": 7.41, "volume": 527567.0}, {"date": "2024-05-21", "close": 7.43, "volume": 256175.0}, {"date": "2024-05-22", "close": 7.32, "volume": 288497.0}, {"date": "2024-05-23", "close": 7.26, "volume": 298579.0}, {"date": "2024-05-24", "close": 7.4, "volume": 253361.0}, {"date": "2024-05-28", "close": 7.38, "volume": 208222.0}, {"date": "2024-05-29", "close": 7.36, "volume": 182638.0}, {"date": "2024-05-30", "close": 7.42, "volume": 204901.0}, {"date": "2024-05-31", "close": 7.49, "volume": 339015.0}, {"date": "2024-06-03", "close": 7.56, "volume": 707952.0}, {"date": "2024-06-04", "close": 7.51, "volume": 320447.0}, {"date": "2024-06-05", "close": 7.69, "volume": 822000.0}, {"date": "2024-06-06", "close": 7.66, "volume": 415341.0}, {"date": "2024-06-07", "close": 7.72, "volume": 379643.0}, {"date": "2024-06-10", "close": 7.65, "volume": 515343.0}, {"date": "2024-06-11", "close": 7.62, "volume": 356618.0}, {"date": "2024-06-12", "close": 7.68, "volume": 511618.0}, {"date": "2024-06-13", "close": 7.61, "volume": 566936.0}, {"date": "2024-06-14", "close": 7.5, "volume": 342696.0}, {"date": "2024-06-17", "close": 7.5, "volume": 359961.0}, {"date": "2024-06-18", "close": 7.46, "volume": 259639.0}, {"date": "2024-06-20", "close": 7.49, "volume": 267081.0}, {"date": "2024-06-21", "close": 7.49, "volume": 275654.0}, {"date": "2024-06-24", "close": 7.53, "volume": 669080.0}, {"date": "2024-06-25", "close": 7.45, "volume": 261131.0}, {"date": "2024-06-26", "close": 7.45, "volume": 279612.0}, {"date": "2024-06-27", "close": 7.49, "volume": 207031.0}, {"date": "2024-06-28", "close": 7.55, "volume": 355637.0}, {"date": "2024-07-01", "close": 7.53, "volume": 423189.0}, {"date": "2024-07-02", "close": 7.62, "volume": 387313.0}, {"date": "2024-07-03", "close": 7.67, "volume": 269098.0}, {"date": "2024-07-05", "close": 7.74, "volume": 366780.0}, {"date": "2024-07-08", "close": 7.89, "volume": 1055909.0}, {"date": "2024-07-09", "close": 7.79, "volume": 666325.0}, {"date": "2024-07-10", "close": 7.88, "volume": 505788.0}, {"date": "2024-07-11", "close": 7.8, "volume": 932721.0}, {"date": "2024-07-12", "close": 7.83, "volume": 847434.0}, {"date": "2024-07-15", "close": 7.35, "volume": 2420722.0}, {"date": "2024-07-16", "close": 7.31, "volume": 943918.0}, {"date": "2024-07-17", "close": 7.34, "volume": 774477.0}, {"date": "2024-07-18", "close": 7.21, "volume": 528123.0}, {"date": "2024-07-19", "close": 7.15, "volume": 325768.0}, {"date": "2024-07-22", "close": 7.23, "volume": 397992.0}, {"date": "2024-07-23", "close": 7.25, "volume": 310234.0}, {"date": "2024-07-24", "close": 7.2, "volume": 502133.0}, {"date": "2024-07-25", "close": 7.28, "volume": 355500.0}, {"date": "2024-07-26", "close": 7.25, "volume": 402763.0}, {"date": "2024-07-29", "close": 7.26, "volume": 359725.0}, {"date": "2024-07-30", "close": 7.3, "volume": 390572.0}, {"date": "2024-07-31", "close": 7.29, "volume": 443264.0}, {"date": "2024-08-01", "close": 7.15, "volume": 557267.0}, {"date": "2024-08-02", "close": 6.88, "volume": 649098.0}, {"date": "2024-08-05", "close": 6.62, "volume": 1044869.0}, {"date": "2024-08-06", "close": 6.92, "volume": 570786.0}, {"date": "2024-08-07", "close": 6.82, "volume": 537249.0}, {"date": "2024-08-08", "close": 6.89, "volume": 463389.0}, {"date": "2024-08-09", "close": 6.93, "volume": 542503.0}, {"date": "2024-08-12", "close": 6.95, "volume": 405025.0}, {"date": "2024-08-13", "close": 7.03, "volume": 338674.0}, {"date": "2024-08-14", "close": 7.04, "volume": 590971.0}, {"date": "2024-08-15", "close": 7.12, "volume": 434813.0}, {"date": "2024-08-16", "close": 7.05, "volume": 356633.0}, {"date": "2024-08-19", "close": 7.02, "volume": 497341.0}, {"date": "2024-08-20", "close": 6.98, "volume": 464641.0}, {"date": "2024-08-21", "close": 6.99, "volume": 376202.0}, {"date": "2024-08-22", "close": 6.92, "volume": 321256.0}, {"date": "2024-08-23", "close": 7.0, "volume": 370060.0}, {"date": "2024-08-26", "close": 6.98, "volume": 442752.0}, {"date": "2024-08-27", "close": 6.99, "volume": 392525.0}, {"date": "2024-08-28", "close": 6.94, "volume": 272147.0}, {"date": "2024-08-29", "close": 6.94, "volume": 241288.0}, {"date": "2024-08-30", "close": 7.05, "volume": 243951.0}, {"date": "2024-09-03", "close": 7.0, "volume": 483863.0}, {"date": "2024-09-04", "close": 6.98, "volume": 468890.0}, {"date": "2024-09-05", "close": 6.96, "volume": 438979.0}, {"date": "2024-09-06", "close": 6.93, "volume": 382370.0}, {"date": "2024-09-09", "close": 6.99, "volume": 468461.0}, {"date": "2024-09-10", "close": 7.0, "volume": 316481.0}, {"date": "2024-09-11", "close": 7.02, "volume": 237024.0}, {"date": "2024-09-12", "close": 6.93, "volume": 681699.0}, {"date": "2024-09-13", "close": 7.01, "volume": 441892.0}, {"date": "2024-09-16", "close": 7.02, "volume": 333902.0}, {"date": "2024-09-17", "close": 6.96, "volume": 385549.0}, {"date": "2024-09-18", "close": 7.01, "volume": 289508.0}, {"date": "2024-09-19", "close": 6.97, "volume": 390653.0}, {"date": "2024-09-20", "close": 6.95, "volume": 438085.0}, {"date": "2024-09-23", "close": 6.96, "volume": 274576.0}, {"date": "2024-09-24", "close": 6.94, "volume": 701052.0}, {"date": "2024-09-25", "close": 6.8, "volume": 659010.0}, {"date": "2024-09-26", "close": 6.83, "volume": 363743.0}, {"date": "2024-09-27", "close": 6.92, "volume": 308975.0}, {"date": "2024-09-30", "close": 6.99, "volume": 965494.0}, {"date": "2024-10-01", "close": 6.87, "volume": 530711.0}, {"date": "2024-10-02", "close": 6.92, "volume": 301927.0}, {"date": "2024-10-03", "close": 7.0, "volume": 465368.0}, {"date": "2024-10-04", "close": 7.04, "volume": 605707.0}, {"date": "2024-10-07", "close": 6.98, "volume": 391222.0}, {"date": "2024-10-08", "close": 6.97, "volume": 357402.0}, {"date": "2024-10-09", "close": 6.96, "volume": 258594.0}, {"date": "2024-10-10", "close": 6.98, "volume": 335518.0}, {"date": "2024-10-11", "close": 7.01, "volume": 373875.0}, {"date": "2024-10-14", "close": 7.03, "volume": 379831.0}, {"date": "2024-10-15", "close": 7.0, "volume": 582466.0}, {"date": "2024-10-16", "close": 6.98, "volume": 373744.0}, {"date": "2024-10-17", "close": 6.97, "volume": 369074.0}, {"date": "2024-10-18", "close": 6.99, "volume": 321725.0}, {"date": "2024-10-21", "close": 6.99, "volume": 642536.0}, {"date": "2024-10-22", "close": 7.0, "volume": 369950.0}, {"date": "2024-10-23", "close": 6.98, "volume": 205990.0}, {"date": "2024-10-24", "close": 7.03, "volume": 297212.0}, {"date": "2024-10-25", "close": 6.99, "volume": 372321.0}, {"date": "2024-10-28", "close": 7.03, "volume": 295184.0}, {"date": "2024-10-29", "close": 6.97, "volume": 282674.0}, {"date": "2024-10-30", "close": 6.9, "volume": 334037.0}, {"date": "2024-10-31", "close": 6.93, "volume": 340858.0}, {"date": "2024-11-01", "close": 6.86, "volume": 507533.0}, {"date": "2024-11-04", "close": 6.64, "volume": 767011.0}, {"date": "2024-11-05", "close": 6.72, "volume": 547061.0}, {"date": "2024-11-06", "close": 6.99, "volume": 485448.0}, {"date": "2024-11-07", "close": 7.05, "volume": 482764.0}, {"date": "2024-11-08", "close": 7.04, "volume": 469180.0}, {"date": "2024-11-11", "close": 7.03, "volume": 578725.0}, {"date": "2024-11-12", "close": 6.99, "volume": 441215.0}, {"date": "2024-11-13", "close": 7.0, "volume": 449741.0}, {"date": "2024-11-14", "close": 6.96, "volume": 407195.0}, {"date": "2024-11-15", "close": 6.92, "volume": 467191.0}, {"date": "2024-11-18", "close": 7.03, "volume": 1114545.0}, {"date": "2024-11-19", "close": 7.03, "volume": 601526.0}, {"date": "2024-11-20", "close": 6.97, "volume": 450447.0}, {"date": "2024-11-21", "close": 6.94, "volume": 269149.0}, {"date": "2024-11-22", "close": 6.98, "volume": 344821.0}, {"date": "2024-11-25", "close": 6.94, "volume": 442444.0}, {"date": "2024-11-26", "close": 6.91, "volume": 1082793.0}, {"date": "2024-11-27", "close": 6.75, "volume": 1098769.0}, {"date": "2024-11-29", "close": 6.77, "volume": 672391.0}, {"date": "2024-12-02", "close": 6.71, "volume": 1291159.0}, {"date": "2024-12-03", "close": 6.71, "volume": 592948.0}, {"date": "2024-12-04", "close": 6.78, "volume": 537896.0}, {"date": "2024-12-05", "close": 6.75, "volume": 378864.0}, {"date": "2024-12-06", "close": 6.86, "volume": 474013.0}, {"date": "2024-12-09", "close": 6.92, "volume": 548504.0}, {"date": "2024-12-10", "close": 6.92, "volume": 236419.0}, {"date": "2024-12-11", "close": 6.89, "volume": 307448.0}, {"date": "2024-12-12", "close": 6.94, "volume": 345748.0}, {"date": "2024-12-13", "close": 6.95, "volume": 423338.0}, {"date": "2024-12-16", "close": 6.8, "volume": 515133.0}, {"date": "2024-12-17", "close": 6.84, "volume": 800134.0}, {"date": "2024-12-18", "close": 6.74, "volume": 467693.0}, {"date": "2024-12-19", "close": 6.84, "volume": 271560.0}, {"date": "2024-12-20", "close": 6.95, "volume": 575645.0}, {"date": "2024-12-23", "close": 6.92, "volume": 335707.0}, {"date": "2024-12-24", "close": 7.0, "volume": 149586.0}, {"date": "2024-12-26", "close": 7.03, "volume": 542486.0}, {"date": "2024-12-27", "close": 6.99, "volume": 428100.0}, {"date": "2024-12-30", "close": 7.01, "volume": 513076.0}, {"date": "2024-12-31", "close": 7.08, "volume": 457395.0}, {"date": "2025-01-02", "close": 7.09, "volume": 567338.0}, {"date": "2025-01-03", "close": 7.14, "volume": 345211.0}, {"date": "2025-01-06", "close": 7.21, "volume": 504484.0}, {"date": "2025-01-07", "close": 7.21, "volume": 330638.0}, {"date": "2025-01-08", "close": 7.19, "volume": 369572.0}, {"date": "2025-01-10", "close": 7.11, "volume": 362924.0}, {"date": "2025-01-13", "close": 7.1, "volume": 351739.0}, {"date": "2025-01-14", "close": 7.14, "volume": 421206.0}, {"date": "2025-01-15", "close": 7.14, "volume": 318679.0}, {"date": "2025-01-16", "close": 7.2, "volume": 248349.0}, {"date": "2025-01-17", "close": 6.78, "volume": 2259372.0}, {"date": "2025-01-21", "close": 6.94, "volume": 1036109.0}, {"date": "2025-01-22", "close": 6.92, "volume": 459081.0}, {"date": "2025-01-23", "close": 6.99, "volume": 391106.0}, {"date": "2025-01-24", "close": 6.99, "volume": 599967.0}, {"date": "2025-01-27", "close": 6.95, "volume": 338558.0}, {"date": "2025-01-28", "close": 7.0, "volume": 366884.0}, {"date": "2025-01-29", "close": 6.93, "volume": 544619.0}, {"date": "2025-01-30", "close": 7.02, "volume": 363363.0}, {"date": "2025-01-31", "close": 7.11, "volume": 466452.0}, {"date": "2025-02-03", "close": 7.13, "volume": 453673.0}, {"date": "2025-02-04", "close": 7.07, "volume": 289855.0}, {"date": "2025-02-05", "close": 7.08, "volume": 373853.0}, {"date": "2025-02-06", "close": 7.13, "volume": 283911.0}, {"date": "2025-02-07", "close": 7.19, "volume": 369242.0}, {"date": "2025-02-10", "close": 7.19, "volume": 463864.0}, {"date": "2025-02-11", "close": 7.14, "volume": 760946.0}, {"date": "2025-02-12", "close": 7.16, "volume": 575321.0}, {"date": "2025-02-13", "close": 7.19, "volume": 516435.0}, {"date": "2025-02-14", "close": 7.22, "volume": 527445.0}, {"date": "2025-02-18", "close": 7.15, "volume": 448506.0}, {"date": "2025-02-19", "close": 7.2, "volume": 426359.0}, {"date": "2025-02-20", "close": 7.19, "volume": 285369.0}, {"date": "2025-02-21", "close": 7.17, "volume": 275219.0}, {"date": "2025-02-24", "close": 7.14, "volume": 356115.0}, {"date": "2025-02-25", "close": 7.15, "volume": 276929.0}, {"date": "2025-02-26", "close": 7.15, "volume": 328728.0}, {"date": "2025-02-27", "close": 7.11, "volume": 350703.0}, {"date": "2025-02-28", "close": 7.27, "volume": 574753.0}, {"date": "2025-03-03", "close": 7.2, "volume": 600503.0}, {"date": "2025-03-04", "close": 7.12, "volume": 416985.0}, {"date": "2025-03-05", "close": 7.11, "volume": 454299.0}, {"date": "2025-03-06", "close": 7.08, "volume": 372019.0}, {"date": "2025-03-07", "close": 7.21, "volume": 457389.0}, {"date": "2025-03-10", "close": 7.17, "volume": 555801.0}, {"date": "2025-03-11", "close": 6.99, "volume": 1155545.0}, {"date": "2025-03-12", "close": 7.02, "volume": 647575.0}, {"date": "2025-03-13", "close": 6.92, "volume": 558392.0}, {"date": "2025-03-14", "close": 6.98, "volume": 550995.0}, {"date": "2025-03-17", "close": 7.02, "volume": 448734.0}, {"date": "2025-03-18", "close": 7.09, "volume": 411620.0}, {"date": "2025-03-19", "close": 7.08, "volume": 353579.0}, {"date": "2025-03-20", "close": 7.1, "volume": 203179.0}, {"date": "2025-03-21", "close": 7.12, "volume": 247247.0}, {"date": "2025-03-24", "close": 7.11, "volume": 365630.0}, {"date": "2025-03-25", "close": 7.14, "volume": 250689.0}, {"date": "2025-03-26", "close": 7.2, "volume": 252097.0}, {"date": "2025-03-27", "close": 7.19, "volume": 286576.0}, {"date": "2025-03-28", "close": 7.06, "volume": 404103.0}, {"date": "2025-03-31", "close": 7.03, "volume": 427419.0}, {"date": "2025-04-01", "close": 7.08, "volume": 469126.0}, {"date": "2025-04-02", "close": 7.01, "volume": 354134.0}, {"date": "2025-04-03", "close": 7.02, "volume": 531804.0}, {"date": "2025-04-04", "close": 6.44, "volume": 1581678.0}, {"date": "2025-04-07", "close": 6.06, "volume": 1717358.0}, {"date": "2025-04-08", "close": 5.91, "volume": 1237487.0}, {"date": "2025-04-09", "close": 6.41, "volume": 1493477.0}, {"date": "2025-04-10", "close": 6.27, "volume": 1066893.0}, {"date": "2025-04-11", "close": 6.19, "volume": 592996.0}, {"date": "2025-04-14", "close": 6.26, "volume": 593204.0}, {"date": "2025-04-15", "close": 6.35, "volume": 585215.0}, {"date": "2025-04-16", "close": 6.2, "volume": 673526.0}, {"date": "2025-04-17", "close": 6.32, "volume": 455789.0}, {"date": "2025-04-21", "close": 6.09, "volume": 551581.0}, {"date": "2025-04-22", "close": 6.23, "volume": 270920.0}, {"date": "2025-04-23", "close": 6.37, "volume": 215364.0}, {"date": "2025-04-24", "close": 6.45, "volume": 337691.0}, {"date": "2025-04-25", "close": 6.47, "volume": 378386.0}, {"date": "2025-04-28", "close": 6.57, "volume": 227317.0}, {"date": "2025-04-29", "close": 6.53, "volume": 429203.0}, {"date": "2025-04-30", "close": 6.52, "volume": 359787.0}, {"date": "2025-05-01", "close": 6.41, "volume": 640592.0}, {"date": "2025-05-02", "close": 6.53, "volume": 245494.0}, {"date": "2025-05-05", "close": 6.41, "volume": 636121.0}, {"date": "2025-05-06", "close": 6.43, "volume": 572877.0}, {"date": "2025-05-07", "close": 6.41, "volume": 381983.0}, {"date": "2025-05-08", "close": 6.48, "volume": 299989.0}, {"date": "2025-05-09", "close": 6.52, "volume": 419865.0}, {"date": "2025-05-12", "close": 6.64, "volume": 725981.0}, {"date": "2025-05-13", "close": 6.86, "volume": 1317386.0}, {"date": "2025-05-14", "close": 6.95, "volume": 1057930.0}, {"date": "2025-05-15", "close": 6.71, "volume": 475452.0}, {"date": "2025-05-16", "close": 6.81, "volume": 319803.0}, {"date": "2025-05-19", "close": 6.9, "volume": 390591.0}, {"date": "2025-05-20", "close": 6.91, "volume": 298949.0}, {"date": "2025-05-21", "close": 6.57, "volume": 742904.0}, {"date": "2025-05-22", "close": 6.57, "volume": 620926.0}, {"date": "2025-05-23", "close": 6.59, "volume": 365816.0}, {"date": "2025-05-27", "close": 6.74, "volume": 394148.0}, {"date": "2025-05-28", "close": 6.68, "volume": 230117.0}, {"date": "2025-05-29", "close": 6.63, "volume": 328848.0}, {"date": "2025-05-30", "close": 6.66, "volume": 327409.0}, {"date": "2025-06-02", "close": 6.71, "volume": 476652.0}, {"date": "2025-06-03", "close": 6.73, "volume": 327032.0}, {"date": "2025-06-04", "close": 6.67, "volume": 304974.0}, {"date": "2025-06-05", "close": 6.71, "volume": 404799.0}, {"date": "2025-06-06", "close": 6.78, "volume": 242607.0}, {"date": "2025-06-09", "close": 6.94, "volume": 632532.0}, {"date": "2025-06-10", "close": 6.87, "volume": 431324.0}, {"date": "2025-06-11", "close": 6.88, "volume": 188942.0}, {"date": "2025-06-12", "close": 6.87, "volume": 285911.0}, {"date": "2025-06-13", "close": 6.76, "volume": 395355.0}, {"date": "2025-06-16", "close": 6.63, "volume": 415786.0}, {"date": "2025-06-17", "close": 6.65, "volume": 392413.0}, {"date": "2025-06-18", "close": 6.73, "volume": 293199.0}, {"date": "2025-06-20", "close": 6.77, "volume": 331896.0}, {"date": "2025-06-23", "close": 6.66, "volume": 368904.0}, {"date": "2025-06-24", "close": 6.67, "volume": 334532.0}, {"date": "2025-06-25", "close": 6.7, "volume": 268635.0}, {"date": "2025-06-26", "close": 6.79, "volume": 272131.0}, {"date": "2025-06-27", "close": 6.77, "volume": 186352.0}, {"date": "2025-06-30", "close": 6.84, "volume": 321731.0}, {"date": "2025-07-01", "close": 6.84, "volume": 486200.0}, {"date": "2025-07-02", "close": 6.92, "volume": 307564.0}, {"date": "2025-07-03", "close": 6.98, "volume": 219403.0}, {"date": "2025-07-07", "close": 6.98, "volume": 368746.0}, {"date": "2025-07-08", "close": 7.0, "volume": 282799.0}, {"date": "2025-07-09", "close": 7.0, "volume": 514233.0}, {"date": "2025-07-10", "close": 7.12, "volume": 681995.0}, {"date": "2025-07-11", "close": 7.16, "volume": 425897.0}, {"date": "2025-07-14", "close": 7.24, "volume": 840326.0}, {"date": "2025-07-15", "close": 7.13, "volume": 420052.0}, {"date": "2025-07-16", "close": 7.24, "volume": 434124.0}, {"date": "2025-07-17", "close": 7.31, "volume": 569855.0}, {"date": "2025-07-18", "close": 7.28, "volume": 381148.0}, {"date": "2025-07-21", "close": 7.25, "volume": 380039.0}, {"date": "2025-07-22", "close": 7.34, "volume": 284728.0}, {"date": "2025-07-23", "close": 7.38, "volume": 547016.0}, {"date": "2025-07-24", "close": 7.39, "volume": 275205.0}, {"date": "2025-07-25", "close": 7.44, "volume": 381309.0}, {"date": "2025-07-28", "close": 7.31, "volume": 433952.0}, {"date": "2025-07-29", "close": 7.26, "volume": 523592.0}, {"date": "2025-07-30", "close": 7.15, "volume": 347526.0}, {"date": "2025-07-31", "close": 7.23, "volume": 320769.0}, {"date": "2025-08-01", "close": 7.14, "volume": 779918.0}, {"date": "2025-08-04", "close": 7.17, "volume": 325674.0}, {"date": "2025-08-05", "close": 7.23, "volume": 399303.0}, {"date": "2025-08-06", "close": 7.29, "volume": 373203.0}, {"date": "2025-08-07", "close": 7.23, "volume": 301513.0}, {"date": "2025-08-08", "close": 7.27, "volume": 405580.0}, {"date": "2025-08-11", "close": 7.28, "volume": 599876.0}, {"date": "2025-08-12", "close": 7.34, "volume": 799264.0}, {"date": "2025-08-13", "close": 7.34, "volume": 1297721.0}, {"date": "2025-08-14", "close": 7.36, "volume": 608594.0}, {"date": "2025-08-15", "close": 7.13, "volume": 473679.0}, {"date": "2025-08-18", "close": 7.12, "volume": 454079.0}, {"date": "2025-08-19", "close": 7.15, "volume": 382850.0}, {"date": "2025-08-20", "close": 7.06, "volume": 456011.0}, {"date": "2025-08-21", "close": 7.09, "volume": 383112.0}, {"date": "2025-08-22", "close": 7.15, "volume": 372708.0}, {"date": "2025-08-25", "close": 7.15, "volume": 292726.0}, {"date": "2025-08-26", "close": 7.17, "volume": 253623.0}, {"date": "2025-08-27", "close": 7.17, "volume": 350376.0}, {"date": "2025-08-28", "close": 7.2, "volume": 330058.0}, {"date": "2025-08-29", "close": 7.17, "volume": 660033.0}, {"date": "2025-09-02", "close": 7.18, "volume": 685246.0}, {"date": "2025-09-03", "close": 7.19, "volume": 270964.0}, {"date": "2025-09-04", "close": 7.24, "volume": 296067.0}, {"date": "2025-09-05", "close": 7.22, "volume": 501979.0}, {"date": "2025-09-08", "close": 7.24, "volume": 496630.0}, {"date": "2025-09-09", "close": 7.18, "volume": 431726.0}, {"date": "2025-09-10", "close": 7.19, "volume": 396717.0}, {"date": "2025-09-11", "close": 7.11, "volume": 864544.0}, {"date": "2025-09-12", "close": 7.1, "volume": 540718.0}, {"date": "2025-09-15", "close": 7.0, "volume": 631373.0}, {"date": "2025-09-16", "close": 6.86, "volume": 739368.0}, {"date": "2025-09-17", "close": 6.8, "volume": 575850.0}, {"date": "2025-09-18", "close": 6.94, "volume": 479186.0}, {"date": "2025-09-19", "close": 6.93, "volume": 618910.0}, {"date": "2025-09-22", "close": 6.8, "volume": 806596.0}, {"date": "2025-09-23", "close": 6.8, "volume": 299170.0}, {"date": "2025-09-24", "close": 6.69, "volume": 469093.0}, {"date": "2025-09-25", "close": 6.72, "volume": 447085.0}, {"date": "2025-09-26", "close": 6.68, "volume": 346211.0}, {"date": "2025-09-29", "close": 6.71, "volume": 662185.0}, {"date": "2025-09-30", "close": 6.71, "volume": 636260.0}, {"date": "2025-10-01", "close": 6.58, "volume": 646934.0}, {"date": "2025-10-02", "close": 6.59, "volume": 466984.0}, {"date": "2025-10-03", "close": 6.55, "volume": 453066.0}, {"date": "2025-10-06", "close": 6.58, "volume": 377447.0}, {"date": "2025-10-07", "close": 6.46, "volume": 978830.0}, {"date": "2025-10-08", "close": 6.52, "volume": 589247.0}, {"date": "2025-10-09", "close": 6.37, "volume": 712969.0}, {"date": "2025-10-10", "close": 6.38, "volume": 749034.0}, {"date": "2025-10-13", "close": 6.56, "volume": 473344.0}, {"date": "2025-10-14", "close": 6.63, "volume": 585029.0}, {"date": "2025-10-15", "close": 6.5, "volume": 342856.0}, {"date": "2025-10-16", "close": 6.42, "volume": 464462.0}, {"date": "2025-10-17", "close": 6.43, "volume": 314397.0}, {"date": "2025-10-20", "close": 6.45, "volume": 381048.0}, {"date": "2025-10-21", "close": 6.49, "volume": 289211.0}, {"date": "2025-10-22", "close": 6.44, "volume": 550375.0}, {"date": "2025-10-23", "close": 6.48, "volume": 301015.0}, {"date": "2025-10-24", "close": 6.49, "volume": 346648.0}, {"date": "2025-10-27", "close": 6.57, "volume": 396488.0}, {"date": "2025-10-28", "close": 6.61, "volume": 261913.0}, {"date": "2025-10-29", "close": 6.52, "volume": 378637.0}, {"date": "2025-10-30", "close": 6.46, "volume": 326715.0}, {"date": "2025-10-31", "close": 6.53, "volume": 444986.0}, {"date": "2025-11-03", "close": 6.49, "volume": 777331.0}, {"date": "2025-11-04", "close": 6.49, "volume": 436768.0}, {"date": "2025-11-05", "close": 6.49, "volume": 565581.0}, {"date": "2025-11-06", "close": 6.48, "volume": 287824.0}, {"date": "2025-11-07", "close": 6.38, "volume": 1091026.0}, {"date": "2025-11-10", "close": 6.52, "volume": 638150.0}, {"date": "2025-11-11", "close": 6.47, "volume": 485636.0}, {"date": "2025-11-12", "close": 6.55, "volume": 261410.0}, {"date": "2025-11-13", "close": 6.48, "volume": 739315.0}, {"date": "2025-11-14", "close": 6.45, "volume": 415807.0}, {"date": "2025-11-17", "close": 6.21, "volume": 678774.0}, {"date": "2025-11-18", "close": 6.28, "volume": 500166.0}, {"date": "2025-11-19", "close": 6.21, "volume": 406170.0}, {"date": "2025-11-20", "close": 6.17, "volume": 565552.0}, {"date": "2025-11-21", "close": 6.31, "volume": 329960.0}, {"date": "2025-11-24", "close": 6.39, "volume": 620816.0}, {"date": "2025-11-25", "close": 6.03, "volume": 2840379.0}, {"date": "2025-11-26", "close": 6.06, "volume": 850928.0}, {"date": "2025-11-28", "close": 6.07, "volume": 659384.0}, {"date": "2025-12-01", "close": 5.88, "volume": 1118501.0}, {"date": "2025-12-02", "close": 5.77, "volume": 1586987.0}, {"date": "2025-12-03", "close": 5.74, "volume": 1052697.0}, {"date": "2025-12-04", "close": 5.77, "volume": 733939.0}, {"date": "2025-12-05", "close": 5.84, "volume": 644815.0}, {"date": "2025-12-08", "close": 5.91, "volume": 879615.0}, {"date": "2025-12-09", "close": 5.99, "volume": 541751.0}, {"date": "2025-12-10", "close": 5.99, "volume": 640660.0}, {"date": "2025-12-11", "close": 5.92, "volume": 472261.0}, {"date": "2025-12-12", "close": 5.86, "volume": 677690.0}, {"date": "2025-12-15", "close": 6.04, "volume": 1365352.0}, {"date": "2025-12-16", "close": 6.03, "volume": 660218.0}, {"date": "2025-12-17", "close": 6.04, "volume": 552718.0}, {"date": "2025-12-18", "close": 6.01, "volume": 409147.0}, {"date": "2025-12-19", "close": 5.85, "volume": 1326653.0}, {"date": "2025-12-22", "close": 5.84, "volume": 694746.0}, {"date": "2025-12-23", "close": 5.78, "volume": 595979.0}, {"date": "2025-12-24", "close": 5.87, "volume": 324035.0}, {"date": "2025-12-26", "close": 5.93, "volume": 443745.0}, {"date": "2025-12-29", "close": 5.86, "volume": 836216.0}, {"date": "2025-12-30", "close": 5.94, "volume": 655978.0}, {"date": "2025-12-31", "close": 5.96, "volume": 683729.0}, {"date": "2026-01-02", "close": 6.05, "volume": 721298.0}, {"date": "2026-01-05", "close": 6.07, "volume": 483157.0}, {"date": "2026-01-06", "close": 6.04, "volume": 559675.0}, {"date": "2026-01-07", "close": 5.92, "volume": 569205.0}, {"date": "2026-01-08", "close": 6.02, "volume": 440091.0}, {"date": "2026-01-09", "close": 6.09, "volume": 416700.0}, {"date": "2026-01-12", "close": 6.07, "volume": 615902.0}, {"date": "2026-01-13", "close": 6.03, "volume": 512596.0}, {"date": "2026-01-14", "close": 6.16, "volume": 562089.0}, {"date": "2026-01-15", "close": 6.18, "volume": 763838.0}, {"date": "2026-01-16", "close": 6.04, "volume": 675815.0}, {"date": "2026-01-20", "close": 5.91, "volume": 1272607.0}, {"date": "2026-01-21", "close": 5.96, "volume": 395346.0}, {"date": "2026-01-22", "close": 5.97, "volume": 502096.0}, {"date": "2026-01-23", "close": 5.92, "volume": 406366.0}, {"date": "2026-01-26", "close": 5.92, "volume": 603862.0}, {"date": "2026-01-27", "close": 5.86, "volume": 674072.0}, {"date": "2026-01-28", "close": 5.82, "volume": 624406.0}, {"date": "2026-01-29", "close": 5.85, "volume": 543207.0}, {"date": "2026-01-30", "close": 5.83, "volume": 490740.0}, {"date": "2026-02-02", "close": 5.79, "volume": 770111.0}, {"date": "2026-02-03", "close": 5.66, "volume": 937000.0}, {"date": "2026-02-04", "close": 5.78, "volume": 651328.0}, {"date": "2026-02-05", "close": 5.63, "volume": 813509.0}, {"date": "2026-02-06", "close": 5.68, "volume": 508788.0}, {"date": "2026-02-09", "close": 5.69, "volume": 765389.0}, {"date": "2026-02-10", "close": 5.36, "volume": 1763462.0}, {"date": "2026-02-11", "close": 5.34, "volume": 1204466.0}, {"date": "2026-02-12", "close": 5.18, "volume": 1222698.0}, {"date": "2026-02-13", "close": 5.16, "volume": 935784.0}, {"date": "2026-02-17", "close": 5.09, "volume": 889297.0}, {"date": "2026-02-18", "close": 5.15, "volume": 826859.0}, {"date": "2026-02-19", "close": 5.05, "volume": 748929.0}, {"date": "2026-02-20", "close": 4.98, "volume": 943055.0}, {"date": "2026-02-23", "close": 4.9, "volume": 1043473.0}, {"date": "2026-02-24", "close": 4.98, "volume": 565947.0}, {"date": "2026-02-25", "close": 5.14, "volume": 864020.0}, {"date": "2026-02-26", "close": 5.1, "volume": 503910.0}, {"date": "2026-02-27", "close": 4.98, "volume": 825446.0}, {"date": "2026-03-02", "close": 5.08, "volume": 929278.0}, {"date": "2026-03-03", "close": 5.06, "volume": 818101.0}, {"date": "2026-03-04", "close": 5.09, "volume": 626172.0}, {"date": "2026-03-05", "close": 5.05, "volume": 439465.0}, {"date": "2026-03-06", "close": 4.87, "volume": 682458.0}, {"date": "2026-03-09", "close": 4.82, "volume": 1327873.0}, {"date": "2026-03-10", "close": 4.88, "volume": 992443.0}, {"date": "2026-03-11", "close": 4.77, "volume": 787176.0}, {"date": "2026-03-12", "close": 4.65, "volume": 812809.0}, {"date": "2026-03-13", "close": 4.65, "volume": 587399.0}, {"date": "2026-03-16", "close": 4.65, "volume": 861520.0}, {"date": "2026-03-17", "close": 4.78, "volume": 859680.0}, {"date": "2026-03-18", "close": 4.88, "volume": 1192043.0}, {"date": "2026-03-19", "close": 4.8, "volume": 858923.0}, {"date": "2026-03-20", "close": 4.52, "volume": 1888381.0}, {"date": "2026-03-23", "close": 4.7, "volume": 865264.0}, {"date": "2026-03-24", "close": 4.59, "volume": 696841.0}, {"date": "2026-03-25", "close": 4.61, "volume": 512368.0}, {"date": "2026-03-26", "close": 4.51, "volume": 682224.0}, {"date": "2026-03-27", "close": 4.36, "volume": 815521.0}, {"date": "2026-03-30", "close": 4.38, "volume": 711731.0}, {"date": "2026-03-31", "close": 4.49, "volume": 946480.0}, {"date": "2026-04-01", "close": 4.37, "volume": 978283.0}, {"date": "2026-04-02", "close": 4.45, "volume": 1104592.0}, {"date": "2026-04-06", "close": 4.53, "volume": 764457.0}, {"date": "2026-04-07", "close": 4.49, "volume": 450786.0}, {"date": "2026-04-08", "close": 4.55, "volume": 767310.0}, {"date": "2026-04-09", "close": 4.48, "volume": 839257.0}, {"date": "2026-04-10", "close": 4.46, "volume": 565079.0}, {"date": "2026-04-13", "close": 4.52, "volume": 470019.0}, {"date": "2026-04-14", "close": 4.6, "volume": 584557.0}, {"date": "2026-04-15", "close": 4.62, "volume": 693875.0}, {"date": "2026-04-16", "close": 4.61, "volume": 638013.0}, {"date": "2026-04-17", "close": 4.76, "volume": 794844.0}, {"date": "2026-04-20", "close": 4.67, "volume": 354532.0}, {"date": "2026-04-21", "close": 4.59, "volume": 459873.0}, {"date": "2026-04-22", "close": 4.64, "volume": 382850.0}, {"date": "2026-04-23", "close": 4.56, "volume": 514887.0}, {"date": "2026-04-24", "close": 4.55, "volume": 346001.0}, {"date": "2026-04-27", "close": 4.54, "volume": 484785.0}, {"date": "2026-04-28", "close": 4.64, "volume": 366412.0}, {"date": "2026-04-29", "close": 4.6, "volume": 295046.0}, {"date": "2026-04-30", "close": 4.7, "volume": 478976.0}, {"date": "2026-05-01", "close": 4.77, "volume": 510878.0}, {"date": "2026-05-04", "close": 4.82, "volume": 473065.0}, {"date": "2026-05-05", "close": 4.86, "volume": 298396.0}, {"date": "2026-05-06", "close": 4.84, "volume": 608962.0}, {"date": "2026-05-07", "close": 4.79, "volume": 513271.0}, {"date": "2026-05-08", "close": 4.57, "volume": 1267342.0}, {"date": "2026-05-11", "close": 4.14, "volume": 1688807.0}, {"date": "2026-05-12", "close": 4.28, "volume": 968775.0}, {"date": "2026-05-13", "close": 4.29, "volume": 1040101.0}, {"date": "2026-05-14", "close": 4.23, "volume": 615826.0}, {"date": "2026-05-15", "close": 4.09, "volume": 940478.0}, {"date": "2026-05-18", "close": 4.07, "volume": 1018258.0}, {"date": "2026-05-19", "close": 3.86, "volume": 1176505.0}, {"date": "2026-05-20", "close": 3.83, "volume": 2018964.0}, {"date": "2026-05-21", "close": 3.7, "volume": 1704775.0}, {"date": "2026-05-22", "close": 3.8, "volume": 1881844.0}, {"date": "2026-05-26", "close": 3.84, "volume": 861619.0}, {"date": "2026-05-27", "close": 3.91, "volume": 811744.0}, {"date": "2026-05-28", "close": 3.91, "volume": 817036.0}, {"date": "2026-05-29", "close": 3.91, "volume": 587324.0}, {"date": "2026-06-01", "close": 3.94, "volume": 594716.0}, {"date": "2026-06-02", "close": 3.97, "volume": 388818.0}, {"date": "2026-06-03", "close": 3.89, "volume": 698053.0}, {"date": "2026-06-04", "close": 4.03, "volume": 733220.0}, {"date": "2026-06-05", "close": 3.86, "volume": 766465.0}, {"date": "2026-06-08", "close": 3.81, "volume": 681895.0}, {"date": "2026-06-09", "close": 3.79, "volume": 616139.0}, {"date": "2026-06-10", "close": 3.76, "volume": 598300.0}, {"date": "2026-06-11", "close": 3.79, "volume": 648940.0}, {"date": "2026-06-12", "close": 3.85, "volume": 675234.0}, {"date": "2026-06-15", "close": 3.7, "volume": 1072597.0}, {"date": "2026-06-16", "close": 3.71, "volume": 757882.0}, {"date": "2026-06-17", "close": 3.6, "volume": 1084201.0}, {"date": "2026-06-18", "close": 3.43, "volume": 2835695.0}, {"date": "2026-06-22", "close": 3.34, "volume": 1254760.0}, {"date": "2026-06-23", "close": 3.45, "volume": 555669.0}, {"date": "2026-06-24", "close": 3.38, "volume": 495961.0}, {"date": "2026-06-25", "close": 3.31, "volume": 1153392.0}, {"date": "2026-06-26", "close": 3.35, "volume": 1923544.0}, {"date": "2026-06-29", "close": 3.44, "volume": 384968.0}, {"date": "2026-06-30", "close": 3.47, "volume": 434083.0}, {"date": "2026-07-01", "close": 3.5, "volume": 614697.0}, {"date": "2026-07-02", "close": 3.45, "volume": 743300.0}, {"date": "2026-07-06", "close": 3.43, "volume": 658598.0}, {"date": "2026-07-07", "close": 3.37, "volume": 860684.0}, {"date": "2026-07-08", "close": 3.38, "volume": 543495.0}, {"date": "2026-07-09", "close": 3.4, "volume": 515035.0}, {"date": "2026-07-10", "close": 3.44, "volume": 498641.0}, {"date": "2026-07-13", "close": 3.42, "volume": 614477.0}, {"date": "2026-07-14", "close": 3.37, "volume": 703361.0}, {"date": "2026-07-15", "close": 3.37, "volume": 628406.0}, {"date": "2026-07-16", "close": 3.44, "volume": 549187.0}, {"date": "2026-07-17", "close": 3.35, "volume": 582980.0}, {"date": "2026-07-20", "close": 3.23, "volume": 1237687.0}, {"date": "2026-07-21", "close": 3.34, "volume": 518701.0}, {"date": "2026-07-22", "close": 3.26, "volume": 540896.0}, {"date": "2026-07-23", "close": 3.24, "volume": 600034.0}, {"date": "2026-07-24", "close": 3.29, "volume": 452253.0}, {"date": "2026-07-27", "close": 3.36, "volume": 395487.0}, {"date": "2026-07-28", "close": 3.38, "volume": 344234.0}, {"date": "2026-07-29", "close": 3.37, "volume": 796082.0}, {"date": "2026-07-30", "close": 3.33, "volume": 537339.0}, {"date": "2026-07-31", "close": 3.29, "volume": 584589.0}, {"date": "2026-08-03", "close": 3.41, "volume": 525246.0}, {"date": "2026-08-04", "close": 3.52, "volume": 643788.0}, {"date": "2026-08-05", "close": 3.48, "volume": 307041.0}, {"date": "2026-08-06", "close": 3.62, "volume": 776027.0}, {"date": "2026-08-07", "close": 3.69, "volume": 473673.0}, {"date": "2026-08-10", "close": 3.71, "volume": 1160220.0}, {"date": "2026-08-11", "close": 3.74, "volume": 959009.0}, {"date": "2026-08-12", "close": 3.82, "volume": 573324.0}, {"date": "2026-08-13", "close": 3.82, "volume": 716143.0}, {"date": "2026-08-14", "close": 3.72, "volume": 341399.0}], "refreshing": true}