{"ticker": "QNST", "overview": {"cik": "1117297", "ticker": "QNST", "name": "QUINSTREET, INC", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006141", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001858936-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008224", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008168", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001858936-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008017", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007988", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001563458-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001478988-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000795", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000793", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005755", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338042", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001563458-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001478988-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000711", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001129817-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001563458-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005025", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001563458-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004635", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001563458-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001478988-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213979", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211965", "price_sensitive": true}]}, "description": "QUINSTREET, INC trades as QNST on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 670 insider filings for the company, from March 2010 to August 2026. Across those, 23 insiders disclosed 35 open-market purchases totalling $4.61M against 192 sales totalling $160.74M. The most recent filing on record is dated 18 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 35, "buy_sum": 4607983.6733, "sell_n": 192, "sell_sum": 160741011.2331, "net": -156133027.5598, "insiders": 23, "first_date": "2010-03-03", "last_date": "2026-08-18"}, "metrics": {"ticker": "QNST", "has_prices": true, "as_of": "2026-08-17", "last": 20.175, "prev_close": 20.5, "change": -0.3249999999999993, "change_pct": -0.01585365853658533, "session_volume": 764056.0, "vwap_5": 20.70780651740903, "vwap_20": 18.78127296512996, "vwap_60": 15.942126424879948, "vwap_250": 14.075449669521808, "high_52w": 22.02, "low_52w": 10.56, "avg_volume_20": 1047343.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001563458-26-000014", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Gregory Wong", "who_key": "Wong Gregory", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 239229.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The money boss sells $239K of QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1563458/000156345826000014/0001563458-26-000014-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001858936-26-000004", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Asmau Ahmed", "who_key": "Ahmed Asmau", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 515750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member offloads $516K of QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1858936/000185893626000004/0001858936-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "0001858936-26-000002", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Asmau Ahmed", "who_key": "Ahmed Asmau", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 308250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $308K of QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1858936/000185893626000002/0001858936-26-000002-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001563458-26-000012", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Gregory Wong", "who_key": "Wong Gregory", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 528286.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO sells $528K of QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1563458/000156345826000012/0001563458-26-000012-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "0001478988-26-000010", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Douglas Valenti", "who_key": "Valenti Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 15408435.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO cashes out $15.4M of QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1478988/000147898826000010/0001478988-26-000010-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "0001563458-26-000010", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Gregory Wong", "who_key": "Wong Gregory", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000156345826000010/0001563458-26-000010-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139126}, {"id": "0001478988-26-000008", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Douglas Valenti", "who_key": "Valenti Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000147898826000008/0001478988-26-000008-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139126}, {"id": "0001129817-26-000002", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "David J. Pauldine", "who_key": "PAULDINE DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000112981726000002/0001129817-26-000002-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172246}, {"id": "0001563458-26-000008", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Gregory Wong", "who_key": "Wong Gregory", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 155070.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The money boss sells $155K of QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000156345826000008/0001563458-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001563458-26-000006", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Gregory Wong", "who_key": "Wong Gregory", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 268874.83, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO takes $269K off the table in QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000156345826000006/0001563458-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}, {"id": "0001478988-26-000006", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Douglas Valenti", "who_key": "Valenti Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 478902.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000147898826000006/0001478988-26-000006-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254326}, {"id": "0001563458-26-000004", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Gregory Wong", "who_key": "Wong Gregory", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 99616.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000156345826000004/0001563458-26-000004-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254326}, {"id": "13DG-0000102909-26-002204", "src": "13DG", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Quinstreet, Inc", "who_key": "QUINSTREET, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "QUINSTREET, INC adjusts its stake in QNST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/0000102909-26-002204-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0000950103-26-002068", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Douglas Valenti", "who_key": "Valenti Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 307141.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000095010326002068/0000950103-26-002068-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382486}, {"id": "0001563458-26-000002", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Gregory Wong", "who_key": "Wong Gregory", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 96115.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000156345826000002/0001563458-26-000002-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382486}, {"id": "0001478988-26-000004", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Douglas Valenti", "who_key": "Valenti Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000147898826000004/0001478988-26-000004-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419926}, {"id": "0001478988-25-000010", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Douglas Valenti", "who_key": "Valenti Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000147898825000010/0001478988-25-000010-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461686}, {"id": "0001478988-25-000008", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Douglas Valenti", "who_key": "Valenti Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000147898825000008/0001478988-25-000008-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463126}, {"id": "0001478988-25-000006", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Douglas Valenti", "who_key": "Valenti Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000147898825000006/0001478988-25-000006-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504886}, {"id": "0001478988-25-000004", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Douglas Valenti", "who_key": "Valenti Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 521787.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000147898825000004/0001478988-25-000004-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514966}, {"id": "0001563458-25-000005", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Gregory Wong", "who_key": "Wong Gregory", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 153904.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000156345825000005/0001563458-25-000005-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514966}, {"id": "0001858936-25-000004", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Asmau Ahmed", "who_key": "Ahmed Asmau", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000185893625000004/0001858936-25-000004-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530806}, {"id": "0001703076-25-000004", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Matthew Glickman", "who_key": "Glickman Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000170307625000004/0001703076-25-000004-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530806}, {"id": "0001366006-25-000004", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Stuart Huizinga", "who_key": "Huizinga Stuart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000136600625000004/0001366006-25-000004-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530806}, {"id": "0001129817-25-000004", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "David J. Pauldine", "who_key": "PAULDINE DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000112981725000004/0001129817-25-000004-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530806}, {"id": "0001207703-25-000005", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Andrew T. Sheehan", "who_key": "SHEEHAN ANDREW T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000120770325000005/0001207703-25-000005-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530806}, {"id": "0001476267-25-000004", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "James R. Simons", "who_key": "Simons James R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000147626725000004/0001476267-25-000004-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530806}, {"id": "0001492475-25-000004", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Hillary B. Smith", "who_key": "SMITH HILLARY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000149247525000004/0001492475-25-000004-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530806}, {"id": "0001478988-26-000002", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Douglas Valenti", "who_key": "Valenti Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000147898826000002/0001478988-26-000002-index.htm", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542326}, {"id": "0001117297-25-000021", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Douglas Valenti", "who_key": "Valenti Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1147923.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on QNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729725000021/0001117297-25-000021-index.htm", "trade_date": "2025-08-10", "timestamp": "2025-08-10", "mins": 647446}], "recent_buys": [{"id": "0001117297-23-000050", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Douglas Valenti", "who_key": "Valenti Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22500.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO buys $22K of QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000050/0001117297-23-000050-index.htm", "trade_date": "2023-09-18", "timestamp": "2023-09-18", "mins": 1643926}, {"id": "0001117297-23-000048", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Douglas Valenti", "who_key": "Valenti Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 23575.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "QNST catches the CEO's eye: $24K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000048/0001117297-23-000048-index.htm", "trade_date": "2023-09-11", "timestamp": "2023-09-11", "mins": 1654006}, {"id": "0001117297-23-000046", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Douglas Valenti", "who_key": "Valenti Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24700.000000000004, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO loads up: $25K into QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000046/0001117297-23-000046-index.htm", "trade_date": "2023-09-05", "timestamp": "2023-09-05", "mins": 1662646}, {"id": "0001117297-23-000044", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Douglas Valenti", "who_key": "Valenti Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24025.0, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO drops $24K on QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000044/0001117297-23-000044-index.htm", "trade_date": "2023-08-28", "timestamp": "2023-08-28", "mins": 1674166}, {"id": "0001117297-23-000040", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Douglas Valenti", "who_key": "Valenti Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24850.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Chief exec picks up $25K of QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000040/0001117297-23-000040-index.htm", "trade_date": "2023-08-23", "timestamp": "2023-08-23", "mins": 1681366}, {"id": "0001117297-23-000024", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Matthew Glickman", "who_key": "Glickman Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72900.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board insider adds $73K of QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000024/0001117297-23-000024-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822486}, {"id": "0001117297-23-000022", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Hillary B. Smith", "who_key": "SMITH HILLARY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25125.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "3 insiders now buying QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000022/0001117297-23-000022-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822486}, {"id": "0001117297-23-000021", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Asmau Ahmed", "who_key": "Ahmed Asmau", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7548.0, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders pile into QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000021/0001117297-23-000021-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822486}, {"id": "0001117297-23-000018", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "David J. Pauldine", "who_key": "PAULDINE DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 120075.2, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 5 buying QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000018/0001117297-23-000018-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825366}, {"id": "0001117297-22-000019", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "James R. Simons", "who_key": "Simons James R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99700.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 6 insiders into QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729722000019/0001117297-22-000019-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355286}, {"id": "0001117297-16-000096", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Gregory P. Sands", "who_key": "SANDS GREGORY P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26400.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 7 insiders into QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729716000096/0001117297-16-000096-index.htm", "trade_date": "2016-11-21", "timestamp": "2016-11-21", "mins": 5232406}, {"id": "0001117297-16-000061", "src": "INSIDERS", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "John G. McDonald", "who_key": "MCDONALD JOHN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14850.000000000002, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 8 buying QNST", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729716000061/0001117297-16-000061-index.htm", "trade_date": "2016-03-15", "timestamp": "2016-03-15", "mins": 5593846}], "institutional": [{"id": "13DG-0000102909-26-002204", "src": "13DG", "ticker": "QNST", "cik": "1117297", "company": "QUINSTREET, INC", "company_raw": "QUINSTREET, INC", "who": "Quinstreet, Inc", "who_key": "QUINSTREET, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "QUINSTREET, INC adjusts its stake in QNST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/0000102909-26-002204-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "QuinStreet, Inc. - Common Stock", "new_value": "QUINSTREET, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001117297", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001117297", "applied": 1, "detected_at": "2026-10-27T02:35:11.498432"}]}, "key_people": [{"who": "Douglas Valenti", "who_key": "Valenti Douglas", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 1710425.7888, "sold": 64680683.2224, "net": -62970257.4336, "trades": 84, "top_score": 57.5, "lean": "selling", "history": [{"action": "SELL", "amount": 15408435.5, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478988/000147898826000010/0001478988-26-000010-index.htm"}, {"action": "SELL", "amount": 714568.3200000001, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729725000002/0001117297-25-000002-index.htm"}, {"action": "BUY", "amount": 22500.0, "date": "2023-09-18", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000050/0001117297-23-000050-index.htm"}, {"action": "BUY", "amount": 23575.0, "date": "2023-09-11", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000048/0001117297-23-000048-index.htm"}, {"action": "BUY", "amount": 24700.000000000004, "date": "2023-09-05", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000046/0001117297-23-000046-index.htm"}, {"action": "BUY", "amount": 24025.0, "date": "2023-08-28", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000044/0001117297-23-000044-index.htm"}, {"action": "BUY", "amount": 24850.0, "date": "2023-08-23", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000040/0001117297-23-000040-index.htm"}, {"action": "SELL", "amount": 2544013.48, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000007/0001117297-23-000007-index.htm"}, {"action": "SELL", "amount": 1521960.5899999999, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000108/0001117297-21-000108-index.htm"}, {"action": "SELL", "amount": 531053.01, "date": "2021-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000081/0001117297-21-000081-index.htm"}, {"action": "SELL", "amount": 1222842.1400000001, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000079/0001117297-21-000079-index.htm"}, {"action": "SELL", "amount": 395980.65, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000077/0001117297-21-000077-index.htm"}, {"action": "SELL", "amount": 1528192.15, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000075/0001117297-21-000075-index.htm"}, {"action": "SELL", "amount": 37639.81, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000095010322002428/0000950103-22-002428-index.htm"}, {"action": "SELL", "amount": 37952.259999999995, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000051/0001117297-21-000051-index.htm"}, {"action": "SELL", "amount": 1386635.83, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000049/0001117297-21-000049-index.htm"}, {"action": "SELL", "amount": 587837.52, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000047/0001117297-21-000047-index.htm"}, {"action": "SELL", "amount": 748148.04, "date": "2021-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000045/0001117297-21-000045-index.htm"}, {"action": "SELL", "amount": 42992.92, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000037/0001117297-21-000037-index.htm"}, {"action": "SELL", "amount": 47960.240000000005, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000025/0001117297-21-000025-index.htm"}, {"action": "SELL", "amount": 1821985.46, "date": "2021-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000022/0001117297-21-000022-index.htm"}, {"action": "SELL", "amount": 1220172.97, "date": "2021-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000020/0001117297-21-000020-index.htm"}, {"action": "SELL", "amount": 51075.159999999996, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000016/0001117297-21-000016-index.htm"}, {"action": "SELL", "amount": 44845.596, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000008/0001117297-21-000008-index.htm"}, {"action": "SELL", "amount": 429955.41, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000006/0001117297-21-000006-index.htm"}], "latest": {"action": "SELL", "amount": 15408435.5, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478988/000147898826000010/0001478988-26-000010-index.htm"}}, {"who": "James R. Simons", "who_key": "Simons James R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99700.0, "sold": 57191730.1244, "net": -57092030.1244, "trades": 33, "top_score": 43.3, "lean": "selling", "history": [{"action": "BUY", "amount": 99700.0, "date": "2022-05-12", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729722000019/0001117297-22-000019-index.htm"}, {"action": "SELL", "amount": 214683.4816, "date": "2018-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000164/0001235802-18-000164-index.htm"}, {"action": "SELL", "amount": 2052896.319, "date": "2018-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000158/0001235802-18-000158-index.htm"}, {"action": "SELL", "amount": 39103.3945, "date": "2018-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000157/0001235802-18-000157-index.htm"}, {"action": "SELL", "amount": 9227.091, "date": "2018-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000154/0001235802-18-000154-index.htm"}, {"action": "SELL", "amount": 342401.9026, "date": "2018-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000145/0001235802-18-000145-index.htm"}, {"action": "SELL", "amount": 1258030.6448, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000142/0001235802-18-000142-index.htm"}, {"action": "SELL", "amount": 3460694.3888, "date": "2018-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000141/0001235802-18-000141-index.htm"}, {"action": "SELL", "amount": 9590276.0172, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000139/0001235802-18-000139-index.htm"}, {"action": "SELL", "amount": 1173688.6955, "date": "2018-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000138/0001235802-18-000138-index.htm"}, {"action": "SELL", "amount": 3417409.224, "date": "2018-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000125/0001235802-18-000125-index.htm"}, {"action": "SELL", "amount": 4500.0, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000119/0001235802-18-000119-index.htm"}, {"action": "SELL", "amount": 1429648.9597, "date": "2018-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000097/0001235802-18-000097-index.htm"}, {"action": "SELL", "amount": 3243505.2435000003, "date": "2018-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000096/0001235802-18-000096-index.htm"}, {"action": "SELL", "amount": 928308.4447999999, "date": "2018-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000093/0001235802-18-000093-index.htm"}, {"action": "SELL", "amount": 608880.8263999999, "date": "2018-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000083/0001235802-18-000083-index.htm"}, {"action": "SELL", "amount": 3814339.0308, "date": "2018-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000082/0001235802-18-000082-index.htm"}, {"action": "SELL", "amount": 2847310.9932, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000068/0001235802-18-000068-index.htm"}, {"action": "SELL", "amount": 2512923.8774, "date": "2018-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000052/0001235802-18-000052-index.htm"}, {"action": "SELL", "amount": 3140772.6684000003, "date": "2018-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000040/0001235802-18-000040-index.htm"}, {"action": "SELL", "amount": 2879424.2248, "date": "2018-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000017/0001235802-18-000017-index.htm"}, {"action": "SELL", "amount": 2065948.2285999998, "date": "2018-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000013/0001235802-18-000013-index.htm"}, {"action": "SELL", "amount": 1588953.7293999998, "date": "2018-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580218000014/0001235802-18-000014-index.htm"}, {"action": "SELL", "amount": 1983471.9108, "date": "2017-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000123580217000172/0001235802-17-000172-index.htm"}, {"action": "SELL", "amount": 334482.20910000004, "date": "2011-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000129535711000007/0001295357-11-000007-index.htm"}], "latest": {"action": "BUY", "amount": 99700.0, "date": "2022-05-12", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729722000019/0001117297-22-000019-index.htm"}}, {"who": "Gregory Wong", "who_key": "Wong Gregory", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9613649.203499999, "net": -9613649.203499999, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 239229.76, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1563458/000156345826000014/0001563458-26-000014-index.htm"}, {"action": "SELL", "amount": 528286.64, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1563458/000156345826000012/0001563458-26-000012-index.htm"}, {"action": "SELL", "amount": 155070.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000156345826000008/0001563458-26-000008-index.htm"}, {"action": "SELL", "amount": 268874.83, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000156345826000006/0001563458-26-000006-index.htm"}, {"action": "SELL", "amount": 194846.08, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729725000008/0001117297-25-000008-index.htm"}, {"action": "SELL", "amount": 478755.36, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729724000067/0001117297-24-000067-index.htm"}, {"action": "SELL", "amount": 780828.8, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729724000032/0001117297-24-000032-index.htm"}, {"action": "SELL", "amount": 126357.20999999999, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729724000004/0001117297-24-000004-index.htm"}, {"action": "SELL", "amount": 424821.55, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000080/0001117297-23-000080-index.htm"}, {"action": "SELL", "amount": 630700.0, "date": "2023-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000030/0001117297-23-000030-index.htm"}, {"action": "SELL", "amount": 100293.01999999999, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729722000008/0001117297-22-000008-index.htm"}, {"action": "SELL", "amount": 127305.84, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000106/0001117297-21-000106-index.htm"}, {"action": "SELL", "amount": 135882.37, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000071/0001117297-21-000071-index.htm"}, {"action": "SELL", "amount": 141946.41, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000043/0001117297-21-000043-index.htm"}, {"action": "SELL", "amount": 1695296.8199999998, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000014/0001117297-21-000014-index.htm"}, {"action": "SELL", "amount": 87040.8, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729720000109/0001117297-20-000109-index.htm"}, {"action": "SELL", "amount": 357847.56, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729720000069/0001117297-20-000069-index.htm"}, {"action": "SELL", "amount": 403426.0612, "date": "2020-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729720000040/0001117297-20-000040-index.htm"}, {"action": "SELL", "amount": 314248.0, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729719000089/0001117297-19-000089-index.htm"}, {"action": "SELL", "amount": 998401.2999999999, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729719000087/0001117297-19-000087-index.htm"}, {"action": "SELL", "amount": 485051.99999999994, "date": "2019-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729719000026/0001117297-19-000026-index.htm"}, {"action": "SELL", "amount": 67135.42, "date": "2018-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729718000082/0001117297-18-000082-index.htm"}, {"action": "SELL", "amount": 122183.04, "date": "2018-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729718000052/0001117297-18-000052-index.htm"}, {"action": "SELL", "amount": 314982.5, "date": "2018-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729718000031/0001117297-18-000031-index.htm"}, {"action": "SELL", "amount": 120969.63, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729718000025/0001117297-18-000025-index.htm"}], "latest": {"action": "SELL", "amount": 239229.76, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1563458/000156345826000014/0001563458-26-000014-index.htm"}}, {"who": "Tom Cheli", "who_key": "Cheli Tom", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6987988.2472, "net": -6987988.2472, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28896.0, "date": "2011-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729711000006/0001117297-11-000006-index.htm"}, {"action": "SELL", "amount": 975402.351, "date": "2011-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729711000004/0001117297-11-000004-index.htm"}, {"action": "SELL", "amount": 141135.1671, "date": "2010-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729710000068/0001117297-10-000068-index.htm"}, {"action": "SELL", "amount": 2195512.0, "date": "2010-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729710000056/0001117297-10-000056-index.htm"}, {"action": "SELL", "amount": 2147339.943, "date": "2010-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729710000052/0001117297-10-000052-index.htm"}, {"action": "SELL", "amount": 358752.0188, "date": "2010-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729710000048/0001117297-10-000048-index.htm"}, {"action": "SELL", "amount": 248429.7673, "date": "2010-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729710000044/0001117297-10-000044-index.htm"}, {"action": "SELL", "amount": 462114.0, "date": "2010-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729710000032/0001117297-10-000032-index.htm"}, {"action": "SELL", "amount": 430407.0, "date": "2010-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729710000019/0001117297-10-000019-index.htm"}], "latest": {"action": "SELL", "amount": 28896.0, "date": "2011-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729711000006/0001117297-11-000006-index.htm"}}, {"who": "Andrew T. Sheehan", "who_key": "SHEEHAN ANDREW T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5826613.1506, "net": -5826613.1506, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 215000.0, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729724000069/0001117297-24-000069-index.htm"}, {"action": "SELL", "amount": 572000.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729723000078/0001117297-23-000078-index.htm"}, {"action": "SELL", "amount": 120750.00000000001, "date": "2019-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729719000030/0001117297-19-000030-index.htm"}, {"action": "SELL", "amount": 218597.12, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729719000020/0001117297-19-000020-index.htm"}, {"action": "SELL", "amount": 1524677.2000000002, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729719000014/0001117297-19-000014-index.htm"}, {"action": "SELL", "amount": 1433133.83, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729718000054/0001117297-18-000054-index.htm"}, {"action": "SELL", "amount": 1742455.0006, "date": "2018-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729718000027/0001117297-18-000027-index.htm"}], "latest": {"action": "SELL", "amount": 215000.0, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729724000069/0001117297-24-000069-index.htm"}}, {"who": "Robin Josephs", "who_key": "JOSEPHS ROBIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2719090.0, "net": -2719090.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 373800.0, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000073/0001117297-21-000073-index.htm"}, {"action": "SELL", "amount": 370000.0, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729720000038/0001117297-20-000038-index.htm"}, {"action": "SELL", "amount": 1164697.5, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729719000068/0001117297-19-000068-index.htm"}, {"action": "SELL", "amount": 409697.49999999994, "date": "2019-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729719000033/0001117297-19-000033-index.htm"}, {"action": "SELL", "amount": 400894.99999999994, "date": "2019-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729719000023/0001117297-19-000023-index.htm"}], "latest": {"action": "SELL", "amount": 373800.0, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729721000073/0001117297-21-000073-index.htm"}}, {"who": "Gregory P. Sands", "who_key": "SANDS GREGORY P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1477790.5593, "sold": 984150.67, "net": 493639.88930000004, "trades": 9, "top_score": 50.4, "lean": "buying", "history": [{"action": "SELL", "amount": 984150.67, "date": "2018-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729718000084/0001117297-18-000084-index.htm"}, {"action": "BUY", "amount": 26400.0, "date": "2016-11-21", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729716000096/0001117297-16-000096-index.htm"}, {"action": "BUY", "amount": 48360.0, "date": "2014-11-07", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729714000099/0001117297-14-000099-index.htm"}, {"action": "BUY", "amount": 90000.0, "date": "2011-11-21", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000122520811025287/0001225208-11-025287-index.htm"}, {"action": "BUY", "amount": 109219.00000000001, "date": "2011-09-02", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000122520811021352/0001225208-11-021352-index.htm"}, {"action": "BUY", "amount": 227731.25699999998, "date": "2011-06-15", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000122520811016454/0001225208-11-016454-index.htm"}, {"action": "BUY", "amount": 223504.0, "date": "2011-06-10", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000122520811016336/0001225208-11-016336-index.htm"}, {"action": "BUY", "amount": 334154.30230000004, "date": "2010-08-31", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000122520810020306/0001225208-10-020306-index.htm"}, {"action": "BUY", "amount": 418422.0, "date": "2010-08-27", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000122520810020045/0001225208-10-020045-index.htm"}], "latest": {"action": "SELL", "amount": 984150.67, "date": "2018-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729718000084/0001117297-18-000084-index.htm"}}, {"who": "Kenneth R. Hahn", "who_key": "HAHN KENNETH R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2422960.4425, "net": -2422960.4425, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 470695.89, "date": "2011-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729711000015/0001117297-11-000015-index.htm"}, {"action": "SELL", "amount": 874556.1525, "date": "2011-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729711000009/0001117297-11-000009-index.htm"}, {"action": "SELL", "amount": 440399.39999999997, "date": "2010-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729710000062/0001117297-10-000062-index.htm"}, {"action": "SELL", "amount": 83884.0, "date": "2010-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729710000060/0001117297-10-000060-index.htm"}, {"action": "SELL", "amount": 553425.0, "date": "2010-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729710000042/0001117297-10-000042-index.htm"}], "latest": {"action": "SELL", "amount": 470695.89, "date": "2011-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1117297/000111729711000015/0001117297-11-000015-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -15936722.14}, {"date": "2026-08-12", "net": -308250.0}, {"date": "2026-08-17", "net": -515750.0}, {"date": "2026-08-18", "net": -239229.76}], "announcements": [{"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006141", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001858936-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008224", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008168", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001858936-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008017", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007988", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001563458-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001478988-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000795", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000793", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005755", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338042", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001563458-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001478988-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000711", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001129817-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001563458-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005025", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001563458-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004635", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001563458-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001478988-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213979", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211965", "price_sensitive": true}], "performance": {"ticker": "QNST", "has_prices": true, "summary": {"n": 35, "avg": 4.0460469027646235, "win_rate": 1.0, "best": 6.054195804195805, "worst": 1.0317220543806649, "as_of": "2026-08-17"}, "buys": [{"who": "Valenti Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 22500.0, "date": "2023-09-18", "score": 41.5, "ref_price": 8.92, "return": 1.2617713004484306}, {"who": "Valenti Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 23575.0, "date": "2023-09-11", "score": 41.7, "ref_price": 9.41, "return": 1.1439957492029755}, {"who": "Valenti Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 24700.000000000004, "date": "2023-09-05", "score": 41.9, "ref_price": 9.61, "return": 1.0993756503642043}, {"who": "Valenti Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 24025.0, "date": "2023-08-28", "score": 41.8, "ref_price": 9.6, "return": 1.1015625000000002}, {"who": "Valenti Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 24850.0, "date": "2023-08-23", "score": 42.0, "ref_price": 9.84, "return": 1.0503048780487807}, {"who": "Glickman Matthew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72900.0, "date": "2023-05-17", "score": 37.4, "ref_price": 7.67, "return": 1.6303780964797916}, {"who": "SMITH HILLARY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25125.0, "date": "2023-05-17", "score": 32.0, "ref_price": 7.67, "return": 1.6303780964797916}, {"who": "Ahmed Asmau", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7548.0, "date": "2023-05-17", "score": 26.7, "ref_price": 7.67, "return": 1.6303780964797916}, {"who": "PAULDINE DAVID J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120075.2, "date": "2023-05-15", "score": 42.3, "ref_price": 7.49, "return": 1.6935914552736984}, {"who": "Simons James R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99700.0, "date": "2022-05-12", "score": 43.3, "ref_price": 9.93, "return": 1.0317220543806649}, {"who": "SANDS GREGORY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26400.0, "date": "2016-11-21", "score": 33.0, "ref_price": 2.86, "return": 6.054195804195805}, {"who": "MCDONALD JOHN G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14850.000000000002, "date": "2016-03-15", "score": 31.9, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "Valenti Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 51122.5, "date": "2016-02-11", "score": 45.7, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "Valenti Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 47092.5, "date": "2016-02-10", "score": 45.3, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "SANDS GREGORY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48360.0, "date": "2014-11-07", "score": 36.2, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "Valenti Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 247442.0, "date": "2014-11-04", "score": 54.0, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "Valenti Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 98816.25, "date": "2014-09-16", "score": 49.0, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "Valenti Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 33558.0, "date": "2014-08-29", "score": 43.5, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "Valenti Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 116226.2, "date": "2014-08-28", "score": 49.9, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "Valenti Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 212844.1324, "date": "2012-11-15", "score": 53.1, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "Valenti Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 283784.8064, "date": "2012-11-05", "score": 54.6, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "SANDS GREGORY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90000.0, "date": "2011-11-21", "score": 39.3, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "MCDONALD JOHN G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17400.0, "date": "2011-11-11", "score": 31.8, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "Solomon Glenn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252882.30930000002, "date": "2011-10-03", "score": 43.9, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "Solomon Glenn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 266488.55999999994, "date": "2011-09-22", "score": 44.2, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "Solomon Glenn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20139.0, "date": "2011-09-20", "score": 30.9, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "Solomon Glenn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8400.0, "date": "2011-09-06", "score": 26.7, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "SANDS GREGORY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109219.00000000001, "date": "2011-09-02", "score": 40.3, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "Solomon Glenn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 491379.2559, "date": "2011-08-26", "score": 47.5, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "SANDS GREGORY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 227731.25699999998, "date": "2011-06-15", "score": 44.7, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "MCDONALD JOHN G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22880.0, "date": "2011-06-15", "score": 33.4, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "SANDS GREGORY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 223504.0, "date": "2011-06-10", "score": 45.8, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "SANDS GREGORY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 334154.30230000004, "date": "2010-08-31", "score": 45.4, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "SANDS GREGORY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 418422.0, "date": "2010-08-27", "score": 50.4, "ref_price": 3.31, "return": 5.095166163141995}, {"who": "Valenti Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 499889.4, "date": "2010-03-03", "score": 57.5, "ref_price": 3.31, "return": 5.095166163141995}]}, "price_series": [{"date": "2016-08-17", "close": 3.31, "volume": 37429.0}, {"date": "2016-08-18", "close": 3.3, "volume": 69936.0}, {"date": "2016-08-19", "close": 3.17, "volume": 80734.0}, {"date": "2016-08-22", "close": 3.15, "volume": 65027.0}, {"date": "2016-08-23", "close": 3.19, "volume": 38672.0}, {"date": "2016-08-24", "close": 3.14, "volume": 72223.0}, {"date": "2016-08-25", "close": 3.145, "volume": 30774.0}, {"date": "2016-08-26", "close": 3.09, "volume": 35592.0}, {"date": "2016-08-29", "close": 3.07, "volume": 54645.0}, {"date": "2016-08-30", "close": 3.1, "volume": 29828.0}, {"date": "2016-08-31", "close": 3.06, "volume": 115865.0}, {"date": "2016-09-01", "close": 3.19, "volume": 57250.0}, {"date": "2016-09-02", "close": 3.36, "volume": 49350.0}, {"date": "2016-09-06", "close": 3.44, "volume": 36226.0}, {"date": "2016-09-07", "close": 3.48, "volume": 50331.0}, {"date": "2016-09-08", "close": 3.47, "volume": 70515.0}, {"date": "2016-09-09", "close": 3.22, "volume": 55248.0}, {"date": "2016-09-12", "close": 3.26, "volume": 79693.0}, {"date": "2016-09-13", "close": 3.06, "volume": 96947.0}, {"date": "2016-09-14", "close": 3.03, "volume": 141108.0}, {"date": "2016-09-15", "close": 3.02, "volume": 66878.0}, {"date": "2016-09-16", "close": 3.23, "volume": 151783.0}, {"date": "2016-09-19", "close": 3.19, "volume": 64838.0}, {"date": "2016-09-20", "close": 3.09, "volume": 69209.0}, {"date": "2016-09-21", "close": 3.11, "volume": 121098.0}, {"date": "2016-09-22", "close": 3.12, "volume": 104731.0}, {"date": "2016-09-23", "close": 3.11, "volume": 67687.0}, {"date": "2016-09-26", "close": 3.06, "volume": 74581.0}, {"date": "2016-09-27", "close": 3.06, "volume": 69840.0}, {"date": "2016-09-28", "close": 3.04, "volume": 80010.0}, {"date": "2016-09-29", "close": 3.01, "volume": 54897.0}, {"date": "2016-09-30", "close": 3.02, "volume": 133787.0}, {"date": "2016-10-03", "close": 3.08, "volume": 83239.0}, {"date": "2016-10-04", "close": 3.02, "volume": 56898.0}, {"date": "2016-10-05", "close": 3.02, "volume": 164826.0}, {"date": "2016-10-06", "close": 3.0, "volume": 87999.0}, {"date": "2016-10-07", "close": 2.99, "volume": 72919.0}, {"date": "2016-10-10", "close": 3.16, "volume": 52962.0}, {"date": "2016-10-11", "close": 3.08, "volume": 29051.0}, {"date": "2016-10-12", "close": 3.11, "volume": 24752.0}, {"date": "2016-10-13", "close": 3.05, "volume": 75333.0}, {"date": "2016-10-14", "close": 3.12, "volume": 43987.0}, {"date": "2016-10-17", "close": 3.05, "volume": 56732.0}, {"date": "2016-10-18", "close": 3.14, "volume": 20919.0}, {"date": "2016-10-19", "close": 3.17, "volume": 51193.0}, {"date": "2016-10-20", "close": 3.02, "volume": 161068.0}, {"date": "2016-10-21", "close": 3.06, "volume": 103604.0}, {"date": "2016-10-24", "close": 3.15, "volume": 61018.0}, {"date": "2016-10-25", "close": 3.14, "volume": 33897.0}, {"date": "2016-10-26", "close": 3.06, "volume": 33219.0}, {"date": "2016-10-27", "close": 2.96, "volume": 98430.0}, {"date": "2016-10-28", "close": 2.96, "volume": 86268.0}, {"date": "2016-10-31", "close": 2.9, "volume": 125129.0}, {"date": "2016-11-01", "close": 3.0, "volume": 82010.0}, {"date": "2016-11-02", "close": 2.96, "volume": 54748.0}, {"date": "2016-11-03", "close": 3.01, "volume": 39278.0}, {"date": "2016-11-04", "close": 3.0, "volume": 33466.0}, {"date": "2016-11-07", "close": 3.08, "volume": 39754.0}, {"date": "2016-11-08", "close": 3.04, "volume": 54668.0}, {"date": "2016-11-09", "close": 3.37, "volume": 93463.0}, {"date": "2016-11-10", "close": 2.78, "volume": 177537.0}, {"date": "2016-11-11", "close": 2.82, "volume": 258803.0}, {"date": "2016-11-14", "close": 2.7, "volume": 214812.0}, {"date": "2016-11-15", "close": 2.63, "volume": 155288.0}, {"date": "2016-11-16", "close": 2.72, "volume": 279991.0}, {"date": "2016-11-17", "close": 2.67, "volume": 110730.0}, {"date": "2016-11-18", "close": 2.76, "volume": 306673.0}, {"date": "2016-11-21", "close": 2.86, "volume": 247144.0}, {"date": "2016-11-22", "close": 2.98, "volume": 148546.0}, {"date": "2016-11-23", "close": 3.11, "volume": 149646.0}, {"date": "2016-11-25", "close": 3.22, "volume": 110489.0}, {"date": "2016-11-28", "close": 3.25, "volume": 154080.0}, {"date": "2016-11-29", "close": 3.22, "volume": 116386.0}, {"date": "2016-11-30", "close": 3.19, "volume": 99858.0}, {"date": "2016-12-01", "close": 3.14, "volume": 146570.0}, {"date": "2016-12-02", "close": 3.11, "volume": 105901.0}, {"date": "2016-12-05", "close": 3.24, "volume": 171563.0}, {"date": "2016-12-06", "close": 3.43, "volume": 180814.0}, {"date": "2016-12-07", "close": 3.49, "volume": 91422.0}, {"date": "2016-12-08", "close": 3.55, "volume": 145712.0}, {"date": "2016-12-09", "close": 3.53, "volume": 85855.0}, {"date": "2016-12-12", "close": 3.9, "volume": 205909.0}, {"date": "2016-12-13", "close": 3.84, "volume": 163818.0}, {"date": "2016-12-14", "close": 3.74, "volume": 81174.0}, {"date": "2016-12-15", "close": 3.83, "volume": 159311.0}, {"date": "2016-12-16", "close": 4.08, "volume": 1457739.0}, {"date": "2016-12-19", "close": 4.3, "volume": 350323.0}, {"date": "2016-12-20", "close": 4.05, "volume": 150149.0}, {"date": "2016-12-21", "close": 3.95, "volume": 129760.0}, {"date": "2016-12-22", "close": 3.75, "volume": 65305.0}, {"date": "2016-12-23", "close": 3.79, "volume": 42384.0}, {"date": "2016-12-27", "close": 3.77, "volume": 53419.0}, {"date": "2016-12-28", "close": 3.84, "volume": 170298.0}, {"date": "2016-12-29", "close": 3.83, "volume": 60299.0}, {"date": "2016-12-30", "close": 3.76, "volume": 110491.0}, {"date": "2017-01-03", "close": 3.68, "volume": 114799.0}, {"date": "2017-01-04", "close": 3.93, "volume": 149501.0}, {"date": "2017-01-05", "close": 3.9, "volume": 72225.0}, {"date": "2017-01-06", "close": 3.85, "volume": 67639.0}, {"date": "2017-01-09", "close": 3.96, "volume": 77904.0}, {"date": "2017-01-10", "close": 4.03, "volume": 42783.0}, {"date": "2017-01-11", "close": 4.2, "volume": 108007.0}, {"date": "2017-01-12", "close": 4.09, "volume": 61316.0}, {"date": "2017-01-13", "close": 3.98, "volume": 79438.0}, {"date": "2017-01-17", "close": 3.92, "volume": 58543.0}, {"date": "2017-01-18", "close": 3.88, "volume": 46539.0}, {"date": "2017-01-19", "close": 3.73, "volume": 50132.0}, {"date": "2017-01-20", "close": 3.81, "volume": 131015.0}, {"date": "2017-01-23", "close": 3.59, "volume": 87744.0}, {"date": "2017-01-24", "close": 3.45, "volume": 155067.0}, {"date": "2017-01-25", "close": 3.64, "volume": 43819.0}, {"date": "2017-01-26", "close": 3.59, "volume": 39186.0}, {"date": "2017-01-27", "close": 3.58, "volume": 36629.0}, {"date": "2017-01-30", "close": 3.44, "volume": 103465.0}, {"date": "2017-01-31", "close": 3.5, "volume": 74722.0}, {"date": "2017-02-01", "close": 3.4, "volume": 47218.0}, {"date": "2017-02-02", "close": 3.39, "volume": 121165.0}, {"date": "2017-02-03", "close": 3.35, "volume": 120558.0}, {"date": "2017-02-06", "close": 3.34, "volume": 182569.0}, {"date": "2017-02-07", "close": 3.22, "volume": 84006.0}, {"date": "2017-02-08", "close": 3.22, "volume": 79387.0}, {"date": "2017-02-09", "close": 3.3, "volume": 99440.0}, {"date": "2017-02-10", "close": 3.28, "volume": 187273.0}, {"date": "2017-02-13", "close": 3.21, "volume": 92249.0}, {"date": "2017-02-14", "close": 3.24, "volume": 94501.0}, {"date": "2017-02-15", "close": 3.35, "volume": 110470.0}, {"date": "2017-02-16", "close": 3.34, "volume": 72845.0}, {"date": "2017-02-17", "close": 3.33, "volume": 84885.0}, {"date": "2017-02-21", "close": 3.39, "volume": 109504.0}, {"date": "2017-02-22", "close": 3.45, "volume": 88034.0}, {"date": "2017-02-23", "close": 3.28, "volume": 56810.0}, {"date": "2017-02-24", "close": 3.27, "volume": 162152.0}, {"date": "2017-02-27", "close": 3.37, "volume": 74281.0}, {"date": "2017-02-28", "close": 3.23, "volume": 75843.0}, {"date": "2017-03-01", "close": 3.26, "volume": 60383.0}, {"date": "2017-03-02", "close": 3.18, "volume": 30868.0}, {"date": "2017-03-03", "close": 3.21, "volume": 73731.0}, {"date": "2017-03-06", "close": 3.17, "volume": 50218.0}, {"date": "2017-03-07", "close": 3.19, "volume": 41656.0}, {"date": "2017-03-08", "close": 3.19, "volume": 57235.0}, {"date": "2017-03-09", "close": 3.26, "volume": 79146.0}, {"date": "2017-03-10", "close": 3.19, "volume": 143303.0}, {"date": "2017-03-13", "close": 3.23, "volume": 51213.0}, {"date": "2017-03-14", "close": 3.16, "volume": 43369.0}, {"date": "2017-03-15", "close": 3.3, "volume": 94625.0}, {"date": "2017-03-16", "close": 3.31, "volume": 37198.0}, {"date": "2017-03-17", "close": 3.63, "volume": 340418.0}, {"date": "2017-03-20", "close": 3.55, "volume": 72450.0}, {"date": "2017-03-21", "close": 3.51, "volume": 54051.0}, {"date": "2017-03-22", "close": 3.47, "volume": 76438.0}, {"date": "2017-03-23", "close": 3.66, "volume": 94943.0}, {"date": "2017-03-24", "close": 3.51, "volume": 107042.0}, {"date": "2017-03-27", "close": 3.77, "volume": 123392.0}, {"date": "2017-03-28", "close": 3.84, "volume": 217488.0}, {"date": "2017-03-29", "close": 3.77, "volume": 46512.0}, {"date": "2017-03-30", "close": 3.83, "volume": 75584.0}, {"date": "2017-03-31", "close": 3.9, "volume": 123193.0}, {"date": "2017-04-03", "close": 3.64, "volume": 116663.0}, {"date": "2017-04-04", "close": 3.66, "volume": 68599.0}, {"date": "2017-04-05", "close": 3.8, "volume": 126717.0}, {"date": "2017-04-06", "close": 3.86, "volume": 59343.0}, {"date": "2017-04-07", "close": 3.89, "volume": 99843.0}, {"date": "2017-04-10", "close": 4.08, "volume": 73577.0}, {"date": "2017-04-11", "close": 4.0, "volume": 96600.0}, {"date": "2017-04-12", "close": 4.03, "volume": 66454.0}, {"date": "2017-04-13", "close": 3.98, "volume": 68162.0}, {"date": "2017-04-17", "close": 4.1, "volume": 47459.0}, {"date": "2017-04-18", "close": 4.2, "volume": 96916.0}, {"date": "2017-04-19", "close": 4.23, "volume": 84436.0}, {"date": "2017-04-20", "close": 4.5, "volume": 74454.0}, {"date": "2017-04-21", "close": 4.45, "volume": 156053.0}, {"date": "2017-04-24", "close": 4.51, "volume": 88964.0}, {"date": "2017-04-25", "close": 4.5, "volume": 67194.0}, {"date": "2017-04-26", "close": 4.51, "volume": 156373.0}, {"date": "2017-04-27", "close": 4.44, "volume": 107674.0}, {"date": "2017-04-28", "close": 4.48, "volume": 102166.0}, {"date": "2017-05-01", "close": 4.46, "volume": 79561.0}, {"date": "2017-05-02", "close": 4.27, "volume": 60377.0}, {"date": "2017-05-03", "close": 4.135, "volume": 59217.0}, {"date": "2017-05-04", "close": 4.25, "volume": 37303.0}, {"date": "2017-05-05", "close": 4.1, "volume": 50257.0}, {"date": "2017-05-08", "close": 4.08, "volume": 60551.0}, {"date": "2017-05-09", "close": 4.02, "volume": 70370.0}, {"date": "2017-05-10", "close": 3.98, "volume": 73650.0}, {"date": "2017-05-11", "close": 3.81, "volume": 61678.0}, {"date": "2017-05-12", "close": 3.76, "volume": 52495.0}, {"date": "2017-05-15", "close": 3.89, "volume": 83363.0}, {"date": "2017-05-16", "close": 3.94, "volume": 101021.0}, {"date": "2017-05-17", "close": 3.66, "volume": 84601.0}, {"date": "2017-05-18", "close": 3.68, "volume": 63288.0}, {"date": "2017-05-19", "close": 3.65, "volume": 54619.0}, {"date": "2017-05-22", "close": 3.63, "volume": 59347.0}, {"date": "2017-05-23", "close": 3.63, "volume": 81396.0}, {"date": "2017-05-24", "close": 3.54, "volume": 75968.0}, {"date": "2017-05-25", "close": 3.62, "volume": 44011.0}, {"date": "2017-05-26", "close": 3.63, "volume": 41684.0}, {"date": "2017-05-30", "close": 3.84, "volume": 120672.0}, {"date": "2017-05-31", "close": 3.885, "volume": 55958.0}, {"date": "2017-06-01", "close": 4.02, "volume": 73321.0}, {"date": "2017-06-02", "close": 4.0, "volume": 82705.0}, {"date": "2017-06-05", "close": 3.86, "volume": 33623.0}, {"date": "2017-06-06", "close": 3.78, "volume": 40020.0}, {"date": "2017-06-07", "close": 3.75, "volume": 31479.0}, {"date": "2017-06-08", "close": 3.98, "volume": 36277.0}, {"date": "2017-06-09", "close": 4.03, "volume": 65839.0}, {"date": "2017-06-12", "close": 4.15, "volume": 69082.0}, {"date": "2017-06-13", "close": 3.98, "volume": 58450.0}, {"date": "2017-06-14", "close": 4.05, "volume": 66288.0}, {"date": "2017-06-15", "close": 3.96, "volume": 41728.0}, {"date": "2017-06-16", "close": 4.0, "volume": 301125.0}, {"date": "2017-06-19", "close": 4.18, "volume": 73854.0}, {"date": "2017-06-20", "close": 4.07, "volume": 31434.0}, {"date": "2017-06-21", "close": 3.91, "volume": 70192.0}, {"date": "2017-06-22", "close": 4.01, "volume": 26076.0}, {"date": "2017-06-23", "close": 3.95, "volume": 426380.0}, {"date": "2017-06-26", "close": 4.02, "volume": 83894.0}, {"date": "2017-06-27", "close": 4.0, "volume": 31242.0}, {"date": "2017-06-28", "close": 4.25, "volume": 100694.0}, {"date": "2017-06-29", "close": 4.39, "volume": 60772.0}, {"date": "2017-06-30", "close": 4.17, "volume": 37711.0}, {"date": "2017-07-03", "close": 4.03, "volume": 96407.0}, {"date": "2017-07-05", "close": 3.97, "volume": 121486.0}, {"date": "2017-07-06", "close": 3.99, "volume": 48505.0}, {"date": "2017-07-07", "close": 3.97, "volume": 68259.0}, {"date": "2017-07-10", "close": 4.0, "volume": 94895.0}, {"date": "2017-07-11", "close": 4.12, "volume": 107320.0}, {"date": "2017-07-12", "close": 4.03, "volume": 62213.0}, {"date": "2017-07-13", "close": 4.14, "volume": 86021.0}, {"date": "2017-07-14", "close": 4.13, "volume": 37922.0}, {"date": "2017-07-17", "close": 4.025, "volume": 43236.0}, {"date": "2017-07-18", "close": 3.97, "volume": 51142.0}, {"date": "2017-07-19", "close": 3.85, "volume": 49360.0}, {"date": "2017-07-20", "close": 3.84, "volume": 37617.0}, {"date": "2017-07-21", "close": 3.71, "volume": 126153.0}, {"date": "2017-07-24", "close": 3.76, "volume": 55264.0}, {"date": "2017-07-25", "close": 3.94, "volume": 42709.0}, {"date": "2017-07-26", "close": 3.97, "volume": 29658.0}, {"date": "2017-07-27", "close": 4.01, "volume": 123632.0}, {"date": "2017-07-28", "close": 3.95, "volume": 63222.0}, {"date": "2017-07-31", "close": 3.89, "volume": 130653.0}, {"date": "2017-08-01", "close": 3.4, "volume": 57833.0}, {"date": "2017-08-02", "close": 3.82, "volume": 120494.0}, {"date": "2017-08-03", "close": 3.6, "volume": 98958.0}, {"date": "2017-08-04", "close": 3.65, "volume": 166578.0}, {"date": "2017-08-07", "close": 3.72, "volume": 176384.0}, {"date": "2017-08-08", "close": 3.68, "volume": 104358.0}, {"date": "2017-08-09", "close": 3.91, "volume": 140219.0}, {"date": "2017-08-10", "close": 4.04, "volume": 151995.0}, {"date": "2017-08-11", "close": 3.89, "volume": 192159.0}, {"date": "2017-08-14", "close": 4.03, "volume": 144372.0}, {"date": "2017-08-15", "close": 4.06, "volume": 107867.0}, {"date": "2017-08-16", "close": 4.19, "volume": 147578.0}, {"date": "2017-08-17", "close": 4.26, "volume": 184981.0}, {"date": "2017-08-18", "close": 4.64, "volume": 408959.0}, {"date": "2017-08-21", "close": 4.53, "volume": 216221.0}, {"date": "2017-08-22", "close": 4.58, "volume": 133609.0}, {"date": "2017-08-23", "close": 4.58, "volume": 137397.0}, {"date": "2017-08-24", "close": 4.89, "volume": 131998.0}, {"date": "2017-08-25", "close": 5.13, "volume": 169633.0}, {"date": "2017-08-28", "close": 5.025, "volume": 141731.0}, {"date": "2017-08-29", "close": 5.04, "volume": 160949.0}, {"date": "2017-08-30", "close": 5.33, "volume": 127586.0}, {"date": "2017-08-31", "close": 5.35, "volume": 138265.0}, {"date": "2017-09-01", "close": 5.46, "volume": 88669.0}, {"date": "2017-09-05", "close": 5.19, "volume": 143251.0}, {"date": "2017-09-06", "close": 5.21, "volume": 94384.0}, {"date": "2017-09-07", "close": 5.14, "volume": 78001.0}, {"date": "2017-09-08", "close": 5.2, "volume": 115578.0}, {"date": "2017-09-11", "close": 5.3, "volume": 106919.0}, {"date": "2017-09-12", "close": 5.44, "volume": 163441.0}, {"date": "2017-09-13", "close": 5.72, "volume": 157121.0}, {"date": "2017-09-14", "close": 5.84, "volume": 138827.0}, {"date": "2017-09-15", "close": 6.15, "volume": 526799.0}, {"date": "2017-09-18", "close": 6.52, "volume": 627858.0}, {"date": "2017-09-19", "close": 6.93, "volume": 296608.0}, {"date": "2017-09-20", "close": 7.14, "volume": 260161.0}, {"date": "2017-09-21", "close": 7.38, "volume": 356314.0}, {"date": "2017-09-22", "close": 7.1, "volume": 347208.0}, {"date": "2017-09-25", "close": 7.37, "volume": 232747.0}, {"date": "2017-09-26", "close": 7.13, "volume": 192089.0}, {"date": "2017-09-27", "close": 7.39, "volume": 182740.0}, {"date": "2017-09-28", "close": 7.65, "volume": 190507.0}, {"date": "2017-09-29", "close": 7.35, "volume": 382564.0}, {"date": "2017-10-02", "close": 7.48, "volume": 192744.0}, {"date": "2017-10-03", "close": 7.56, "volume": 149019.0}, {"date": "2017-10-04", "close": 7.63, "volume": 107547.0}, {"date": "2017-10-05", "close": 7.72, "volume": 120455.0}, {"date": "2017-10-06", "close": 7.59, "volume": 100982.0}, {"date": "2017-10-09", "close": 7.41, "volume": 111005.0}, {"date": "2017-10-10", "close": 7.45, "volume": 117540.0}, {"date": "2017-10-11", "close": 7.32, "volume": 228109.0}, {"date": "2017-10-12", "close": 7.15, "volume": 153588.0}, {"date": "2017-10-13", "close": 7.18, "volume": 181410.0}, {"date": "2017-10-16", "close": 7.01, "volume": 204516.0}, {"date": "2017-10-17", "close": 7.04, "volume": 198443.0}, {"date": "2017-10-18", "close": 7.02, "volume": 343873.0}, {"date": "2017-10-19", "close": 6.99, "volume": 268753.0}, {"date": "2017-10-20", "close": 7.23, "volume": 179959.0}, {"date": "2017-10-23", "close": 7.46, "volume": 186510.0}, {"date": "2017-10-24", "close": 7.34, "volume": 109326.0}, {"date": "2017-10-25", "close": 7.2, "volume": 101187.0}, {"date": "2017-10-26", "close": 7.34, "volume": 155095.0}, {"date": "2017-10-27", "close": 7.18, "volume": 116075.0}, {"date": "2017-10-30", "close": 7.37, "volume": 142669.0}, {"date": "2017-10-31", "close": 8.9, "volume": 859695.0}, {"date": "2017-11-01", "close": 8.67, "volume": 530807.0}, {"date": "2017-11-02", "close": 8.11, "volume": 798543.0}, {"date": "2017-11-03", "close": 8.48, "volume": 621289.0}, {"date": "2017-11-06", "close": 8.75, "volume": 507851.0}, {"date": "2017-11-07", "close": 9.26, "volume": 801035.0}, {"date": "2017-11-08", "close": 8.99, "volume": 443459.0}, {"date": "2017-11-09", "close": 9.0, "volume": 299205.0}, {"date": "2017-11-10", "close": 8.85, "volume": 304892.0}, {"date": "2017-11-13", "close": 8.91, "volume": 378564.0}, {"date": "2017-11-14", "close": 8.79, "volume": 411037.0}, {"date": "2017-11-15", "close": 8.51, "volume": 188757.0}, {"date": "2017-11-16", "close": 8.96, "volume": 350861.0}, {"date": "2017-11-17", "close": 9.19, "volume": 242553.0}, {"date": "2017-11-20", "close": 10.04, "volume": 1474554.0}, {"date": "2017-11-21", "close": 10.04, "volume": 514982.0}, {"date": "2017-11-22", "close": 9.78, "volume": 196413.0}, {"date": "2017-11-24", "close": 9.8, "volume": 87685.0}, {"date": "2017-11-27", "close": 9.62, "volume": 188842.0}, {"date": "2017-11-28", "close": 10.65, "volume": 548794.0}, {"date": "2017-11-29", "close": 10.4, "volume": 404959.0}, {"date": "2017-11-30", "close": 10.69, "volume": 391138.0}, {"date": "2017-12-01", "close": 9.95, "volume": 531051.0}, {"date": "2017-12-04", "close": 9.4, "volume": 402329.0}, {"date": "2017-12-05", "close": 9.41, "volume": 364333.0}, {"date": "2017-12-06", "close": 9.14, "volume": 315053.0}, {"date": "2017-12-07", "close": 9.14, "volume": 375867.0}, {"date": "2017-12-08", "close": 9.13, "volume": 311770.0}, {"date": "2017-12-11", "close": 8.74, "volume": 390134.0}, {"date": "2017-12-12", "close": 8.87, "volume": 371205.0}, {"date": "2017-12-13", "close": 8.98, "volume": 370177.0}, {"date": "2017-12-14", "close": 8.78, "volume": 408864.0}, {"date": "2017-12-15", "close": 8.67, "volume": 2220121.0}, {"date": "2017-12-18", "close": 8.58, "volume": 675525.0}, {"date": "2017-12-19", "close": 8.63, "volume": 435160.0}, {"date": "2017-12-20", "close": 8.67, "volume": 383507.0}, {"date": "2017-12-21", "close": 8.76, "volume": 567932.0}, {"date": "2017-12-22", "close": 8.57, "volume": 202070.0}, {"date": "2017-12-26", "close": 8.39, "volume": 346133.0}, {"date": "2017-12-27", "close": 8.33, "volume": 515300.0}, {"date": "2017-12-28", "close": 8.46, "volume": 310229.0}, {"date": "2017-12-29", "close": 8.38, "volume": 213405.0}, {"date": "2018-01-02", "close": 8.62, "volume": 347904.0}, {"date": "2018-01-03", "close": 8.32, "volume": 276060.0}, {"date": "2018-01-04", "close": 8.45, "volume": 221489.0}, {"date": "2018-01-05", "close": 8.74, "volume": 215810.0}, {"date": "2018-01-08", "close": 8.87, "volume": 907180.0}, {"date": "2018-01-09", "close": 9.39, "volume": 395666.0}, {"date": "2018-01-10", "close": 9.1, "volume": 315133.0}, {"date": "2018-01-11", "close": 9.14, "volume": 248407.0}, {"date": "2018-01-12", "close": 9.34, "volume": 300481.0}, {"date": "2018-01-16", "close": 9.02, "volume": 437724.0}, {"date": "2018-01-17", "close": 9.1, "volume": 734672.0}, {"date": "2018-01-18", "close": 9.08, "volume": 260034.0}, {"date": "2018-01-19", "close": 9.06, "volume": 437955.0}, {"date": "2018-01-22", "close": 8.88, "volume": 245373.0}, {"date": "2018-01-23", "close": 8.85, "volume": 173019.0}, {"date": "2018-01-24", "close": 9.06, "volume": 352244.0}, {"date": "2018-01-25", "close": 9.29, "volume": 358482.0}, {"date": "2018-01-26", "close": 9.57, "volume": 314280.0}, {"date": "2018-01-29", "close": 9.52, "volume": 350514.0}, {"date": "2018-01-30", "close": 9.48, "volume": 275063.0}, {"date": "2018-01-31", "close": 9.33, "volume": 299931.0}, {"date": "2018-02-01", "close": 12.96, "volume": 3688422.0}, {"date": "2018-02-02", "close": 12.26, "volume": 1456447.0}, {"date": "2018-02-05", "close": 11.48, "volume": 1080117.0}, {"date": "2018-02-06", "close": 11.31, "volume": 773617.0}, {"date": "2018-02-07", "close": 11.3, "volume": 626006.0}, {"date": "2018-02-08", "close": 11.86, "volume": 823999.0}, {"date": "2018-02-09", "close": 11.67, "volume": 678899.0}, {"date": "2018-02-12", "close": 12.13, "volume": 811257.0}, {"date": "2018-02-13", "close": 12.77, "volume": 804279.0}, {"date": "2018-02-14", "close": 13.06, "volume": 1238604.0}, {"date": "2018-02-15", "close": 12.64, "volume": 981159.0}, {"date": "2018-02-16", "close": 12.61, "volume": 687049.0}, {"date": "2018-02-20", "close": 12.74, "volume": 719710.0}, {"date": "2018-02-21", "close": 13.38, "volume": 1025341.0}, {"date": "2018-02-22", "close": 13.15, "volume": 621485.0}, {"date": "2018-02-23", "close": 13.18, "volume": 386348.0}, {"date": "2018-02-26", "close": 13.54, "volume": 644293.0}, {"date": "2018-02-27", "close": 13.12, "volume": 739998.0}, {"date": "2018-02-28", "close": 13.13, "volume": 694504.0}, {"date": "2018-03-01", "close": 12.73, "volume": 865633.0}, {"date": "2018-03-02", "close": 13.09, "volume": 678511.0}, {"date": "2018-03-05", "close": 12.8, "volume": 670004.0}, {"date": "2018-03-06", "close": 12.99, "volume": 431371.0}, {"date": "2018-03-07", "close": 13.34, "volume": 618661.0}, {"date": "2018-03-08", "close": 13.27, "volume": 344708.0}, {"date": "2018-03-09", "close": 14.12, "volume": 869093.0}, {"date": "2018-03-12", "close": 13.74, "volume": 723092.0}, {"date": "2018-03-13", "close": 13.43, "volume": 484482.0}, {"date": "2018-03-14", "close": 13.86, "volume": 704732.0}, {"date": "2018-03-15", "close": 13.68, "volume": 575355.0}, {"date": "2018-03-16", "close": 13.8, "volume": 1506586.0}, {"date": "2018-03-19", "close": 13.76, "volume": 511135.0}, {"date": "2018-03-20", "close": 14.12, "volume": 530141.0}, {"date": "2018-03-21", "close": 14.5, "volume": 933384.0}, {"date": "2018-03-22", "close": 14.34, "volume": 705844.0}, {"date": "2018-03-23", "close": 14.03, "volume": 692738.0}, {"date": "2018-03-26", "close": 14.5, "volume": 590991.0}, {"date": "2018-03-27", "close": 13.87, "volume": 836625.0}, {"date": "2018-03-28", "close": 12.66, "volume": 993583.0}, {"date": "2018-03-29", "close": 12.77, "volume": 753330.0}, {"date": "2018-04-02", "close": 12.51, "volume": 508608.0}, {"date": "2018-04-03", "close": 12.58, "volume": 456038.0}, {"date": "2018-04-04", "close": 12.4, "volume": 340783.0}, {"date": "2018-04-05", "close": 12.81, "volume": 815168.0}, {"date": "2018-04-06", "close": 12.38, "volume": 602216.0}, {"date": "2018-04-09", "close": 12.13, "volume": 357229.0}, {"date": "2018-04-10", "close": 12.32, "volume": 432915.0}, {"date": "2018-04-11", "close": 10.14, "volume": 4491680.0}, {"date": "2018-04-12", "close": 11.84, "volume": 2833267.0}, {"date": "2018-04-13", "close": 10.78, "volume": 1502241.0}, {"date": "2018-04-16", "close": 10.8, "volume": 780413.0}, {"date": "2018-04-17", "close": 11.11, "volume": 1164954.0}, {"date": "2018-04-18", "close": 11.45, "volume": 748226.0}, {"date": "2018-04-19", "close": 11.38, "volume": 616516.0}, {"date": "2018-04-20", "close": 11.57, "volume": 638764.0}, {"date": "2018-04-23", "close": 11.67, "volume": 476188.0}, {"date": "2018-04-24", "close": 11.69, "volume": 937496.0}, {"date": "2018-04-25", "close": 11.98, "volume": 997463.0}, {"date": "2018-04-26", "close": 10.91, "volume": 1109357.0}, {"date": "2018-04-27", "close": 10.87, "volume": 692958.0}, {"date": "2018-04-30", "close": 11.24, "volume": 619429.0}, {"date": "2018-05-01", "close": 11.38, "volume": 638012.0}, {"date": "2018-05-02", "close": 11.92, "volume": 788371.0}, {"date": "2018-05-03", "close": 12.14, "volume": 850981.0}, {"date": "2018-05-04", "close": 12.27, "volume": 381394.0}, {"date": "2018-05-07", "close": 12.59, "volume": 599886.0}, {"date": "2018-05-08", "close": 12.79, "volume": 576091.0}, {"date": "2018-05-09", "close": 12.79, "volume": 584671.0}, {"date": "2018-05-10", "close": 13.2, "volume": 606398.0}, {"date": "2018-05-11", "close": 13.26, "volume": 560568.0}, {"date": "2018-05-14", "close": 13.38, "volume": 950203.0}, {"date": "2018-05-15", "close": 12.4, "volume": 1122225.0}, {"date": "2018-05-16", "close": 12.41, "volume": 849058.0}, {"date": "2018-05-17", "close": 12.8, "volume": 556330.0}, {"date": "2018-05-18", "close": 12.47, "volume": 426013.0}, {"date": "2018-05-21", "close": 13.0, "volume": 725956.0}, {"date": "2018-05-22", "close": 12.74, "volume": 558892.0}, {"date": "2018-05-23", "close": 12.97, "volume": 227760.0}, {"date": "2018-05-24", "close": 12.84, "volume": 269910.0}, {"date": "2018-05-25", "close": 12.89, "volume": 517373.0}, {"date": "2018-05-29", "close": 12.97, "volume": 422090.0}, {"date": "2018-05-30", "close": 13.43, "volume": 358001.0}, {"date": "2018-05-31", "close": 13.71, "volume": 805835.0}, {"date": "2018-06-01", "close": 13.71, "volume": 589472.0}, {"date": "2018-06-04", "close": 13.6, "volume": 490539.0}, {"date": "2018-06-05", "close": 13.65, "volume": 473663.0}, {"date": "2018-06-06", "close": 13.5, "volume": 427993.0}, {"date": "2018-06-07", "close": 13.32, "volume": 431308.0}, {"date": "2018-06-08", "close": 13.7, "volume": 332916.0}, {"date": "2018-06-11", "close": 13.7, "volume": 316076.0}, {"date": "2018-06-12", "close": 13.83, "volume": 578676.0}, {"date": "2018-06-13", "close": 13.61, "volume": 418278.0}, {"date": "2018-06-14", "close": 13.57, "volume": 224685.0}, {"date": "2018-06-15", "close": 13.22, "volume": 610528.0}, {"date": "2018-06-18", "close": 13.24, "volume": 338175.0}, {"date": "2018-06-19", "close": 13.32, "volume": 559647.0}, {"date": "2018-06-20", "close": 13.21, "volume": 336441.0}, {"date": "2018-06-21", "close": 13.51, "volume": 458157.0}, {"date": "2018-06-22", "close": 13.73, "volume": 1922761.0}, {"date": "2018-06-25", "close": 12.78, "volume": 481475.0}, {"date": "2018-06-26", "close": 13.1, "volume": 695845.0}, {"date": "2018-06-27", "close": 13.05, "volume": 1154216.0}, {"date": "2018-06-28", "close": 13.03, "volume": 797928.0}, {"date": "2018-06-29", "close": 12.7, "volume": 514382.0}, {"date": "2018-07-02", "close": 13.32, "volume": 426087.0}, {"date": "2018-07-03", "close": 13.75, "volume": 367268.0}, {"date": "2018-07-05", "close": 14.37, "volume": 625294.0}, {"date": "2018-07-06", "close": 14.74, "volume": 1286135.0}, {"date": "2018-07-09", "close": 14.9, "volume": 626333.0}, {"date": "2018-07-10", "close": 14.24, "volume": 474600.0}, {"date": "2018-07-11", "close": 14.22, "volume": 392026.0}, {"date": "2018-07-12", "close": 14.64, "volume": 473580.0}, {"date": "2018-07-13", "close": 14.5, "volume": 252489.0}, {"date": "2018-07-16", "close": 14.05, "volume": 350903.0}, {"date": "2018-07-17", "close": 14.1, "volume": 346433.0}, {"date": "2018-07-18", "close": 14.11, "volume": 396994.0}, {"date": "2018-07-19", "close": 13.8, "volume": 584266.0}, {"date": "2018-07-20", "close": 13.78, "volume": 397269.0}, {"date": "2018-07-23", "close": 14.21, "volume": 408839.0}, {"date": "2018-07-24", "close": 14.05, "volume": 479643.0}, {"date": "2018-07-25", "close": 14.25, "volume": 374377.0}, {"date": "2018-07-26", "close": 14.26, "volume": 417296.0}, {"date": "2018-07-27", "close": 13.75, "volume": 392821.0}, {"date": "2018-07-30", "close": 13.65, "volume": 456373.0}, {"date": "2018-07-31", "close": 13.26, "volume": 584306.0}, {"date": "2018-08-01", "close": 14.25, "volume": 749181.0}, {"date": "2018-08-02", "close": 14.53, "volume": 601490.0}, {"date": "2018-08-03", "close": 14.45, "volume": 500035.0}, {"date": "2018-08-06", "close": 14.63, "volume": 1078293.0}, {"date": "2018-08-07", "close": 12.98, "volume": 2326190.0}, {"date": "2018-08-08", "close": 13.12, "volume": 1009516.0}, {"date": "2018-08-09", "close": 13.35, "volume": 502889.0}, {"date": "2018-08-10", "close": 13.6, "volume": 491394.0}, {"date": "2018-08-13", "close": 14.06, "volume": 619962.0}, {"date": "2018-08-14", "close": 14.31, "volume": 550990.0}, {"date": "2018-08-15", "close": 13.82, "volume": 479581.0}, {"date": "2018-08-16", "close": 13.68, "volume": 752984.0}, {"date": "2018-08-17", "close": 13.56, "volume": 450431.0}, {"date": "2018-08-20", "close": 14.01, "volume": 505090.0}, {"date": "2018-08-21", "close": 14.38, "volume": 688533.0}, {"date": "2018-08-22", "close": 14.65, "volume": 713357.0}, {"date": "2018-08-23", "close": 15.8, "volume": 1971340.0}, {"date": "2018-08-24", "close": 16.02, "volume": 1268318.0}, {"date": "2018-08-27", "close": 15.86, "volume": 606553.0}, {"date": "2018-08-28", "close": 15.56, "volume": 464318.0}, {"date": "2018-08-29", "close": 15.16, "volume": 617179.0}, {"date": "2018-08-30", "close": 15.07, "volume": 599490.0}, {"date": "2018-08-31", "close": 15.17, "volume": 499143.0}, {"date": "2018-09-04", "close": 14.96, "volume": 513011.0}, {"date": "2018-09-05", "close": 14.34, "volume": 616769.0}, {"date": "2018-09-06", "close": 14.21, "volume": 457368.0}, {"date": "2018-09-07", "close": 14.13, "volume": 293508.0}, {"date": "2018-09-10", "close": 14.55, "volume": 421763.0}, {"date": "2018-09-11", "close": 14.86, "volume": 420074.0}, {"date": "2018-09-12", "close": 14.22, "volume": 486691.0}, {"date": "2018-09-13", "close": 14.33, "volume": 653106.0}, {"date": "2018-09-14", "close": 14.22, "volume": 539852.0}, {"date": "2018-09-17", "close": 13.61, "volume": 475270.0}, {"date": "2018-09-18", "close": 13.58, "volume": 451558.0}, {"date": "2018-09-19", "close": 13.4, "volume": 527783.0}, {"date": "2018-09-20", "close": 13.46, "volume": 474608.0}, {"date": "2018-09-21", "close": 13.24, "volume": 876220.0}, {"date": "2018-09-24", "close": 13.43, "volume": 292250.0}, {"date": "2018-09-25", "close": 13.41, "volume": 321771.0}, {"date": "2018-09-26", "close": 13.1, "volume": 423020.0}, {"date": "2018-09-27", "close": 13.26, "volume": 564796.0}, {"date": "2018-09-28", "close": 13.57, "volume": 502212.0}, {"date": "2018-10-01", "close": 13.28, "volume": 386498.0}, {"date": "2018-10-02", "close": 13.35, "volume": 466905.0}, {"date": "2018-10-03", "close": 13.53, "volume": 389422.0}, {"date": "2018-10-04", "close": 13.59, "volume": 301096.0}, {"date": "2018-10-05", "close": 13.79, "volume": 1534725.0}, {"date": "2018-10-08", "close": 13.65, "volume": 637864.0}, {"date": "2018-10-09", "close": 14.09, "volume": 708009.0}, {"date": "2018-10-10", "close": 13.15, "volume": 599678.0}, {"date": "2018-10-11", "close": 12.94, "volume": 720782.0}, {"date": "2018-10-12", "close": 12.81, "volume": 466910.0}, {"date": "2018-10-15", "close": 13.11, "volume": 557458.0}, {"date": "2018-10-16", "close": 13.7, "volume": 714915.0}, {"date": "2018-10-17", "close": 14.86, "volume": 1267320.0}, {"date": "2018-10-18", "close": 14.59, "volume": 818795.0}, {"date": "2018-10-19", "close": 13.65, "volume": 1177291.0}, {"date": "2018-10-22", "close": 13.72, "volume": 556383.0}, {"date": "2018-10-23", "close": 13.46, "volume": 735288.0}, {"date": "2018-10-24", "close": 12.93, "volume": 534032.0}, {"date": "2018-10-25", "close": 13.24, "volume": 651481.0}, {"date": "2018-10-26", "close": 13.18, "volume": 700707.0}, {"date": "2018-10-29", "close": 13.35, "volume": 831371.0}, {"date": "2018-10-30", "close": 13.69, "volume": 1052857.0}, {"date": "2018-10-31", "close": 15.9, "volume": 3658339.0}, {"date": "2018-11-01", "close": 17.29, "volume": 2113813.0}, {"date": "2018-11-02", "close": 17.23, "volume": 2648563.0}, {"date": "2018-11-05", "close": 17.26, "volume": 1128143.0}, {"date": "2018-11-06", "close": 16.55, "volume": 891264.0}, {"date": "2018-11-07", "close": 17.48, "volume": 823451.0}, {"date": "2018-11-08", "close": 17.44, "volume": 853480.0}, {"date": "2018-11-09", "close": 17.0, "volume": 1008884.0}, {"date": "2018-11-12", "close": 16.76, "volume": 748970.0}, {"date": "2018-11-13", "close": 16.32, "volume": 861933.0}, {"date": "2018-11-14", "close": 15.64, "volume": 719503.0}, {"date": "2018-11-15", "close": 15.42, "volume": 720586.0}, {"date": "2018-11-16", "close": 15.0, "volume": 1333302.0}, {"date": "2018-11-19", "close": 14.47, "volume": 851464.0}, {"date": "2018-11-20", "close": 13.95, "volume": 740094.0}, {"date": "2018-11-21", "close": 14.46, "volume": 576493.0}, {"date": "2018-11-23", "close": 14.65, "volume": 311737.0}, {"date": "2018-11-26", "close": 15.01, "volume": 703552.0}, {"date": "2018-11-27", "close": 14.84, "volume": 462790.0}, {"date": "2018-11-28", "close": 15.35, "volume": 565184.0}, {"date": "2018-11-29", "close": 15.68, "volume": 721519.0}, {"date": "2018-11-30", "close": 16.14, "volume": 1138528.0}, {"date": "2018-12-03", "close": 16.55, "volume": 652175.0}, {"date": "2018-12-04", "close": 15.83, "volume": 450537.0}, {"date": "2018-12-06", "close": 15.9, "volume": 755355.0}, {"date": "2018-12-07", "close": 15.2, "volume": 504624.0}, {"date": "2018-12-10", "close": 15.5, "volume": 670383.0}, {"date": "2018-12-11", "close": 15.73, "volume": 712070.0}, {"date": "2018-12-12", "close": 16.08, "volume": 762862.0}, {"date": "2018-12-13", "close": 16.09, "volume": 364812.0}, {"date": "2018-12-14", "close": 15.93, "volume": 856321.0}, {"date": "2018-12-17", "close": 15.88, "volume": 1343830.0}, {"date": "2018-12-18", "close": 15.65, "volume": 1410040.0}, {"date": "2018-12-19", "close": 15.61, "volume": 825311.0}, {"date": "2018-12-20", "close": 15.93, "volume": 1150233.0}, {"date": "2018-12-21", "close": 14.82, "volume": 2055977.0}, {"date": "2018-12-24", "close": 14.78, "volume": 344051.0}, {"date": "2018-12-26", "close": 16.01, "volume": 894762.0}, {"date": "2018-12-27", "close": 16.38, "volume": 693443.0}, {"date": "2018-12-28", "close": 15.89, "volume": 742823.0}, {"date": "2018-12-31", "close": 16.23, "volume": 638253.0}, {"date": "2019-01-02", "close": 16.13, "volume": 589926.0}, {"date": "2019-01-03", "close": 15.42, "volume": 634306.0}, {"date": "2019-01-04", "close": 16.23, "volume": 1012172.0}, {"date": "2019-01-07", "close": 17.41, "volume": 1300865.0}, {"date": "2019-01-08", "close": 17.33, "volume": 721115.0}, {"date": "2019-01-09", "close": 17.33, "volume": 581137.0}, {"date": "2019-01-10", "close": 18.43, "volume": 2266265.0}, {"date": "2019-01-11", "close": 18.36, "volume": 1155487.0}, {"date": "2019-01-14", "close": 18.14, "volume": 939838.0}, {"date": "2019-01-15", "close": 18.31, "volume": 464552.0}, {"date": "2019-01-16", "close": 18.52, "volume": 645995.0}, {"date": "2019-01-17", "close": 18.7, "volume": 466611.0}, {"date": "2019-01-18", "close": 18.79, "volume": 453251.0}, {"date": "2019-01-22", "close": 18.73, "volume": 779032.0}, {"date": "2019-01-23", "close": 18.02, "volume": 725752.0}, {"date": "2019-01-24", "close": 18.35, "volume": 812645.0}, {"date": "2019-01-25", "close": 19.04, "volume": 505867.0}, {"date": "2019-01-28", "close": 18.6, "volume": 422562.0}, {"date": "2019-01-29", "close": 18.27, "volume": 668089.0}, {"date": "2019-01-30", "close": 18.73, "volume": 312958.0}, {"date": "2019-01-31", "close": 19.04, "volume": 426435.0}, {"date": "2019-02-01", "close": 19.72, "volume": 1209190.0}, {"date": "2019-02-04", "close": 19.38, "volume": 823763.0}, {"date": "2019-02-05", "close": 19.45, "volume": 603130.0}, {"date": "2019-02-06", "close": 18.83, "volume": 659419.0}, {"date": "2019-02-07", "close": 18.53, "volume": 1000346.0}, {"date": "2019-02-08", "close": 14.77, "volume": 5358285.0}, {"date": "2019-02-11", "close": 13.66, "volume": 5165800.0}, {"date": "2019-02-12", "close": 14.45, "volume": 2416513.0}, {"date": "2019-02-13", "close": 13.79, "volume": 2563461.0}, {"date": "2019-02-14", "close": 14.06, "volume": 1561645.0}, {"date": "2019-02-15", "close": 13.87, "volume": 1361293.0}, {"date": "2019-02-19", "close": 13.79, "volume": 818210.0}, {"date": "2019-02-20", "close": 13.78, "volume": 808959.0}, {"date": "2019-02-21", "close": 13.5, "volume": 715481.0}, {"date": "2019-02-22", "close": 13.97, "volume": 497316.0}, {"date": "2019-02-25", "close": 14.03, "volume": 878949.0}, {"date": "2019-02-26", "close": 13.58, "volume": 923227.0}, {"date": "2019-02-27", "close": 13.49, "volume": 563927.0}, {"date": "2019-02-28", "close": 13.39, "volume": 816011.0}, {"date": "2019-03-01", "close": 13.6, "volume": 477115.0}, {"date": "2019-03-04", "close": 13.13, "volume": 1123006.0}, {"date": "2019-03-05", "close": 13.17, "volume": 580695.0}, {"date": "2019-03-06", "close": 13.16, "volume": 623015.0}, {"date": "2019-03-07", "close": 12.96, "volume": 747423.0}, {"date": "2019-03-08", "close": 12.79, "volume": 611968.0}, {"date": "2019-03-11", "close": 13.07, "volume": 435971.0}, {"date": "2019-03-12", "close": 12.93, "volume": 437529.0}, {"date": "2019-03-13", "close": 13.13, "volume": 687929.0}, {"date": "2019-03-14", "close": 13.16, "volume": 428831.0}, {"date": "2019-03-15", "close": 13.48, "volume": 1308226.0}, {"date": "2019-03-18", "close": 13.29, "volume": 507572.0}, {"date": "2019-03-19", "close": 13.31, "volume": 401962.0}, {"date": "2019-03-20", "close": 13.58, "volume": 538250.0}, {"date": "2019-03-21", "close": 13.74, "volume": 584287.0}, {"date": "2019-03-22", "close": 13.21, "volume": 555325.0}, {"date": "2019-03-25", "close": 13.21, "volume": 459846.0}, {"date": "2019-03-26", "close": 13.24, "volume": 361808.0}, {"date": "2019-03-27", "close": 13.06, "volume": 334855.0}, {"date": "2019-03-28", "close": 13.21, "volume": 376932.0}, {"date": "2019-03-29", "close": 13.39, "volume": 827251.0}, {"date": "2019-04-01", "close": 13.52, "volume": 378074.0}, {"date": "2019-04-02", "close": 13.39, "volume": 358638.0}, {"date": "2019-04-03", "close": 13.62, "volume": 579059.0}, {"date": "2019-04-04", "close": 13.42, "volume": 390696.0}, {"date": "2019-04-05", "close": 13.69, "volume": 1186735.0}, {"date": "2019-04-08", "close": 13.32, "volume": 505076.0}, {"date": "2019-04-09", "close": 13.27, "volume": 509598.0}, {"date": "2019-04-10", "close": 13.38, "volume": 422780.0}, {"date": "2019-04-11", "close": 13.29, "volume": 324547.0}, {"date": "2019-04-12", "close": 13.26, "volume": 665625.0}, {"date": "2019-04-15", "close": 13.39, "volume": 549360.0}, {"date": "2019-04-16", "close": 13.42, "volume": 399278.0}, {"date": "2019-04-17", "close": 13.2, "volume": 524984.0}, {"date": "2019-04-18", "close": 13.19, "volume": 372521.0}, {"date": "2019-04-22", "close": 13.51, "volume": 517260.0}, {"date": "2019-04-23", "close": 13.86, "volume": 384842.0}, {"date": "2019-04-24", "close": 13.77, "volume": 289442.0}, {"date": "2019-04-25", "close": 13.74, "volume": 220027.0}, {"date": "2019-04-26", "close": 14.34, "volume": 516638.0}, {"date": "2019-04-29", "close": 14.56, "volume": 495434.0}, {"date": "2019-04-30", "close": 14.27, "volume": 533173.0}, {"date": "2019-05-01", "close": 14.17, "volume": 737087.0}, {"date": "2019-05-02", "close": 14.44, "volume": 409854.0}, {"date": "2019-05-03", "close": 14.45, "volume": 536647.0}, {"date": "2019-05-06", "close": 14.39, "volume": 565292.0}, {"date": "2019-05-07", "close": 14.43, "volume": 594293.0}, {"date": "2019-05-08", "close": 14.34, "volume": 351057.0}, {"date": "2019-05-09", "close": 14.4, "volume": 615335.0}, {"date": "2019-05-10", "close": 15.27, "volume": 1608285.0}, {"date": "2019-05-13", "close": 15.1, "volume": 543200.0}, {"date": "2019-05-14", "close": 15.16, "volume": 822591.0}, {"date": "2019-05-15", "close": 15.72, "volume": 1493712.0}, {"date": "2019-05-16", "close": 15.73, "volume": 759579.0}, {"date": "2019-05-17", "close": 15.81, "volume": 693972.0}, {"date": "2019-05-20", "close": 16.06, "volume": 734937.0}, {"date": "2019-05-21", "close": 16.29, "volume": 581791.0}, {"date": "2019-05-22", "close": 16.02, "volume": 313861.0}, {"date": "2019-05-23", "close": 16.04, "volume": 613048.0}, {"date": "2019-05-24", "close": 16.03, "volume": 774701.0}, {"date": "2019-05-28", "close": 15.4, "volume": 735590.0}, {"date": "2019-05-29", "close": 14.95, "volume": 880114.0}, {"date": "2019-05-30", "close": 15.42, "volume": 494051.0}, {"date": "2019-05-31", "close": 15.33, "volume": 329642.0}, {"date": "2019-06-03", "close": 15.23, "volume": 503618.0}, {"date": "2019-06-04", "close": 15.64, "volume": 538924.0}, {"date": "2019-06-05", "close": 15.57, "volume": 367950.0}, {"date": "2019-06-06", "close": 15.23, "volume": 358697.0}, {"date": "2019-06-07", "close": 16.04, "volume": 494003.0}, {"date": "2019-06-10", "close": 16.38, "volume": 645168.0}, {"date": "2019-06-11", "close": 16.13, "volume": 482228.0}, {"date": "2019-06-12", "close": 16.09, "volume": 548705.0}, {"date": "2019-06-13", "close": 16.53, "volume": 512182.0}, {"date": "2019-06-14", "close": 16.29, "volume": 480152.0}, {"date": "2019-06-17", "close": 16.33, "volume": 379057.0}, {"date": "2019-06-18", "close": 16.39, "volume": 310613.0}, {"date": "2019-06-19", "close": 16.43, "volume": 377059.0}, {"date": "2019-06-20", "close": 16.12, "volume": 490587.0}, {"date": "2019-06-21", "close": 16.19, "volume": 744310.0}, {"date": "2019-06-24", "close": 16.28, "volume": 588384.0}, {"date": "2019-06-25", "close": 15.95, "volume": 511658.0}, {"date": "2019-06-26", "close": 15.57, "volume": 516867.0}, {"date": "2019-06-27", "close": 15.83, "volume": 351281.0}, {"date": "2019-06-28", "close": 15.85, "volume": 1038124.0}, {"date": "2019-07-01", "close": 15.27, "volume": 614257.0}, {"date": "2019-07-02", "close": 15.36, "volume": 590254.0}, {"date": "2019-07-03", "close": 15.46, "volume": 159282.0}, {"date": "2019-07-05", "close": 15.94, "volume": 326726.0}, {"date": "2019-07-08", "close": 15.38, "volume": 317862.0}, {"date": "2019-07-09", "close": 15.23, "volume": 563889.0}, {"date": "2019-07-10", "close": 15.38, "volume": 399033.0}, {"date": "2019-07-11", "close": 15.38, "volume": 308006.0}, {"date": "2019-07-12", "close": 15.73, "volume": 470377.0}, {"date": "2019-07-15", "close": 15.99, "volume": 309748.0}, {"date": "2019-07-16", "close": 16.12, "volume": 327070.0}, {"date": "2019-07-17", "close": 16.47, "volume": 382766.0}, {"date": "2019-07-18", "close": 15.85, "volume": 425412.0}, {"date": "2019-07-19", "close": 16.02, "volume": 318720.0}, {"date": "2019-07-22", "close": 16.4, "volume": 192904.0}, {"date": "2019-07-23", "close": 16.8, "volume": 405011.0}, {"date": "2019-07-24", "close": 16.95, "volume": 268575.0}, {"date": "2019-07-25", "close": 16.25, "volume": 363989.0}, {"date": "2019-07-26", "close": 16.31, "volume": 475682.0}, {"date": "2019-07-29", "close": 16.53, "volume": 833993.0}, {"date": "2019-07-30", "close": 16.27, "volume": 368473.0}, {"date": "2019-07-31", "close": 16.29, "volume": 466895.0}, {"date": "2019-08-01", "close": 16.48, "volume": 575847.0}, {"date": "2019-08-02", "close": 16.44, "volume": 362877.0}, {"date": "2019-08-05", "close": 15.52, "volume": 565714.0}, {"date": "2019-08-06", "close": 16.12, "volume": 538935.0}, {"date": "2019-08-07", "close": 16.07, "volume": 326205.0}, {"date": "2019-08-08", "close": 16.37, "volume": 1199745.0}, {"date": "2019-08-09", "close": 11.81, "volume": 4529669.0}, {"date": "2019-08-12", "close": 10.75, "volume": 1568122.0}, {"date": "2019-08-13", "close": 10.76, "volume": 1271921.0}, {"date": "2019-08-14", "close": 10.38, "volume": 1087711.0}, {"date": "2019-08-15", "close": 10.54, "volume": 1072899.0}, {"date": "2019-08-16", "close": 11.55, "volume": 1202224.0}, {"date": "2019-08-19", "close": 10.99, "volume": 964397.0}, {"date": "2019-08-20", "close": 10.97, "volume": 567024.0}, {"date": "2019-08-21", "close": 10.88, "volume": 658718.0}, {"date": "2019-08-22", "close": 11.02, "volume": 495149.0}, {"date": "2019-08-23", "close": 11.02, "volume": 601701.0}, {"date": "2019-08-26", "close": 11.15, "volume": 353991.0}, {"date": "2019-08-27", "close": 11.01, "volume": 674823.0}, {"date": "2019-08-28", "close": 11.25, "volume": 304687.0}, {"date": "2019-08-29", "close": 11.55, "volume": 499213.0}, {"date": "2019-08-30", "close": 11.45, "volume": 586304.0}, {"date": "2019-09-03", "close": 11.38, "volume": 405447.0}, {"date": "2019-09-04", "close": 11.37, "volume": 698139.0}, {"date": "2019-09-05", "close": 11.48, "volume": 749028.0}, {"date": "2019-09-06", "close": 11.47, "volume": 636503.0}, {"date": "2019-09-09", "close": 12.08, "volume": 697277.0}, {"date": "2019-09-10", "close": 12.34, "volume": 729674.0}, {"date": "2019-09-11", "close": 12.63, "volume": 854527.0}, {"date": "2019-09-12", "close": 12.77, "volume": 532342.0}, {"date": "2019-09-13", "close": 12.95, "volume": 553094.0}, {"date": "2019-09-16", "close": 12.79, "volume": 563706.0}, {"date": "2019-09-17", "close": 12.94, "volume": 435519.0}, {"date": "2019-09-18", "close": 12.63, "volume": 572383.0}, {"date": "2019-09-19", "close": 12.49, "volume": 747468.0}, {"date": "2019-09-20", "close": 12.65, "volume": 2673889.0}, {"date": "2019-09-23", "close": 12.605, "volume": 599026.0}, {"date": "2019-09-24", "close": 12.4, "volume": 725931.0}, {"date": "2019-09-25", "close": 12.7, "volume": 480255.0}, {"date": "2019-09-26", "close": 12.75, "volume": 455512.0}, {"date": "2019-09-27", "close": 12.79, "volume": 1113493.0}, {"date": "2019-09-30", "close": 12.59, "volume": 989516.0}, {"date": "2019-10-01", "close": 11.7, "volume": 834688.0}, {"date": "2019-10-02", "close": 11.64, "volume": 614242.0}, {"date": "2019-10-03", "close": 11.92, "volume": 400297.0}, {"date": "2019-10-04", "close": 12.125, "volume": 221876.0}, {"date": "2019-10-07", "close": 12.13, "volume": 821417.0}, {"date": "2019-10-08", "close": 12.02, "volume": 281287.0}, {"date": "2019-10-09", "close": 12.06, "volume": 222169.0}, {"date": "2019-10-10", "close": 12.02, "volume": 285636.0}, {"date": "2019-10-11", "close": 11.985, "volume": 481681.0}, {"date": "2019-10-14", "close": 12.35, "volume": 717842.0}, {"date": "2019-10-15", "close": 12.87, "volume": 330486.0}, {"date": "2019-10-16", "close": 12.75, "volume": 328948.0}, {"date": "2019-10-17", "close": 12.75, "volume": 269439.0}, {"date": "2019-10-18", "close": 12.445, "volume": 311263.0}, {"date": "2019-10-21", "close": 12.72, "volume": 391287.0}, {"date": "2019-10-22", "close": 13.06, "volume": 461480.0}, {"date": "2019-10-23", "close": 12.97, "volume": 269118.0}, {"date": "2019-10-24", "close": 13.205, "volume": 316949.0}, {"date": "2019-10-25", "close": 13.21, "volume": 391433.0}, {"date": "2019-10-28", "close": 13.22, "volume": 327341.0}, {"date": "2019-10-29", "close": 12.94, "volume": 252786.0}, {"date": "2019-10-30", "close": 13.05, "volume": 364904.0}, {"date": "2019-10-31", "close": 12.83, "volume": 411315.0}, {"date": "2019-11-01", "close": 13.03, "volume": 487536.0}, {"date": "2019-11-04", "close": 12.72, "volume": 696352.0}, {"date": "2019-11-05", "close": 12.9, "volume": 739017.0}, {"date": "2019-11-06", "close": 13.01, "volume": 520055.0}, {"date": "2019-11-07", "close": 12.74, "volume": 713664.0}, {"date": "2019-11-08", "close": 15.31, "volume": 2525963.0}, {"date": "2019-11-11", "close": 15.45, "volume": 674869.0}, {"date": "2019-11-12", "close": 15.56, "volume": 785246.0}, {"date": "2019-11-13", "close": 15.38, "volume": 501091.0}, {"date": "2019-11-14", "close": 15.23, "volume": 509166.0}, {"date": "2019-11-15", "close": 15.2, "volume": 592387.0}, {"date": "2019-11-18", "close": 15.4, "volume": 531089.0}, {"date": "2019-11-19", "close": 15.18, "volume": 388209.0}, {"date": "2019-11-20", "close": 15.4, "volume": 596222.0}, {"date": "2019-11-21", "close": 15.51, "volume": 935215.0}, {"date": "2019-11-22", "close": 15.84, "volume": 649151.0}, {"date": "2019-11-25", "close": 16.15, "volume": 931843.0}, {"date": "2019-11-26", "close": 16.22, "volume": 779020.0}, {"date": "2019-11-27", "close": 15.88, "volume": 214506.0}, {"date": "2019-11-29", "close": 15.74, "volume": 126859.0}, {"date": "2019-12-02", "close": 15.71, "volume": 319071.0}, {"date": "2019-12-03", "close": 15.91, "volume": 334668.0}, {"date": "2019-12-04", "close": 15.73, "volume": 358909.0}, {"date": "2019-12-05", "close": 15.59, "volume": 422063.0}, {"date": "2019-12-06", "close": 15.58, "volume": 453662.0}, {"date": "2019-12-09", "close": 15.81, "volume": 413541.0}, {"date": "2019-12-10", "close": 15.74, "volume": 251938.0}, {"date": "2019-12-11", "close": 15.61, "volume": 338408.0}, {"date": "2019-12-12", "close": 15.43, "volume": 254398.0}, {"date": "2019-12-13", "close": 15.48, "volume": 277756.0}, {"date": "2019-12-16", "close": 15.405, "volume": 388194.0}, {"date": "2019-12-17", "close": 15.525, "volume": 406698.0}, {"date": "2019-12-18", "close": 15.52, "volume": 271685.0}, {"date": "2019-12-19", "close": 15.52, "volume": 631442.0}, {"date": "2019-12-20", "close": 15.5, "volume": 803277.0}, {"date": "2019-12-23", "close": 15.47, "volume": 284033.0}, {"date": "2019-12-24", "close": 15.54, "volume": 225269.0}, {"date": "2019-12-26", "close": 15.56, "volume": 255976.0}, {"date": "2019-12-27", "close": 15.48, "volume": 247354.0}, {"date": "2019-12-30", "close": 15.39, "volume": 235070.0}, {"date": "2019-12-31", "close": 15.31, "volume": 236680.0}, {"date": "2020-01-02", "close": 15.13, "volume": 400589.0}, {"date": "2020-01-03", "close": 15.19, "volume": 454073.0}, {"date": "2020-01-06", "close": 15.36, "volume": 416835.0}, {"date": "2020-01-07", "close": 15.01, "volume": 305269.0}, {"date": "2020-01-08", "close": 14.78, "volume": 316736.0}, {"date": "2020-01-09", "close": 14.68, "volume": 287415.0}, {"date": "2020-01-10", "close": 14.46, "volume": 266044.0}, {"date": "2020-01-13", "close": 14.62, "volume": 501152.0}, {"date": "2020-01-14", "close": 14.52, "volume": 505610.0}, {"date": "2020-01-15", "close": 14.64, "volume": 283104.0}, {"date": "2020-01-16", "close": 14.55, "volume": 389065.0}, {"date": "2020-01-17", "close": 14.67, "volume": 593526.0}, {"date": "2020-01-21", "close": 14.6, "volume": 291521.0}, {"date": "2020-01-22", "close": 14.42, "volume": 217450.0}, {"date": "2020-01-23", "close": 14.56, "volume": 314446.0}, {"date": "2020-01-24", "close": 14.51, "volume": 262764.0}, {"date": "2020-01-27", "close": 14.3, "volume": 276981.0}, {"date": "2020-01-28", "close": 13.9, "volume": 515998.0}, {"date": "2020-01-29", "close": 13.19, "volume": 667957.0}, {"date": "2020-01-30", "close": 13.19, "volume": 797984.0}, {"date": "2020-01-31", "close": 12.955, "volume": 399652.0}, {"date": "2020-02-03", "close": 13.02, "volume": 527392.0}, {"date": "2020-02-04", "close": 12.98, "volume": 361720.0}, {"date": "2020-02-05", "close": 12.59, "volume": 894932.0}, {"date": "2020-02-06", "close": 14.82, "volume": 2040621.0}, {"date": "2020-02-07", "close": 14.97, "volume": 647464.0}, {"date": "2020-02-10", "close": 14.39, "volume": 650234.0}, {"date": "2020-02-11", "close": 14.6, "volume": 1038573.0}, {"date": "2020-02-12", "close": 15.14, "volume": 498277.0}, {"date": "2020-02-13", "close": 14.87, "volume": 547852.0}, {"date": "2020-02-14", "close": 14.82, "volume": 348508.0}, {"date": "2020-02-18", "close": 14.53, "volume": 469221.0}, {"date": "2020-02-19", "close": 14.5, "volume": 619009.0}, {"date": "2020-02-20", "close": 14.49, "volume": 666146.0}, {"date": "2020-02-21", "close": 14.59, "volume": 442430.0}, {"date": "2020-02-24", "close": 14.41, "volume": 520529.0}, {"date": "2020-02-25", "close": 13.66, "volume": 723787.0}, {"date": "2020-02-26", "close": 13.55, "volume": 519329.0}, {"date": "2020-02-27", "close": 13.03, "volume": 688863.0}, {"date": "2020-02-28", "close": 12.88, "volume": 564407.0}, {"date": "2020-03-02", "close": 12.58, "volume": 638266.0}, {"date": "2020-03-03", "close": 12.25, "volume": 670503.0}, {"date": "2020-03-04", "close": 12.51, "volume": 466041.0}, {"date": "2020-03-05", "close": 11.79, "volume": 488765.0}, {"date": "2020-03-06", "close": 11.16, "volume": 819055.0}, {"date": "2020-03-09", "close": 10.01, "volume": 542282.0}, {"date": "2020-03-10", "close": 10.24, "volume": 657075.0}, {"date": "2020-03-11", "close": 9.65, "volume": 522792.0}, {"date": "2020-03-12", "close": 8.13, "volume": 1190072.0}, {"date": "2020-03-13", "close": 8.58, "volume": 981620.0}, {"date": "2020-03-16", "close": 7.53, "volume": 674067.0}, {"date": "2020-03-17", "close": 7.24, "volume": 864603.0}, {"date": "2020-03-18", "close": 6.11, "volume": 521680.0}, {"date": "2020-03-19", "close": 6.69, "volume": 761607.0}, {"date": "2020-03-20", "close": 6.71, "volume": 905888.0}, {"date": "2020-03-23", "close": 6.32, "volume": 834808.0}, {"date": "2020-03-24", "close": 7.33, "volume": 664958.0}, {"date": "2020-03-25", "close": 7.5, "volume": 580857.0}, {"date": "2020-03-26", "close": 7.4, "volume": 749904.0}, {"date": "2020-03-27", "close": 7.36, "volume": 540487.0}, {"date": "2020-03-30", "close": 7.77, "volume": 484357.0}, {"date": "2020-03-31", "close": 8.05, "volume": 586992.0}, {"date": "2020-04-01", "close": 7.09, "volume": 426121.0}, {"date": "2020-04-02", "close": 7.03, "volume": 298474.0}, {"date": "2020-04-03", "close": 6.57, "volume": 288275.0}, {"date": "2020-04-06", "close": 7.24, "volume": 426891.0}, {"date": "2020-04-07", "close": 7.69, "volume": 532363.0}, {"date": "2020-04-08", "close": 7.94, "volume": 374746.0}, {"date": "2020-04-09", "close": 8.25, "volume": 349683.0}, {"date": "2020-04-13", "close": 8.26, "volume": 337350.0}, {"date": "2020-04-14", "close": 9.0, "volume": 601319.0}, {"date": "2020-04-15", "close": 8.26, "volume": 820429.0}, {"date": "2020-04-16", "close": 7.56, "volume": 495793.0}, {"date": "2020-04-17", "close": 8.26, "volume": 498969.0}, {"date": "2020-04-20", "close": 8.25, "volume": 412563.0}, {"date": "2020-04-21", "close": 8.28, "volume": 308603.0}, {"date": "2020-04-22", "close": 8.61, "volume": 269737.0}, {"date": "2020-04-23", "close": 8.73, "volume": 325024.0}, {"date": "2020-04-24", "close": 8.63, "volume": 249071.0}, {"date": "2020-04-27", "close": 9.06, "volume": 177398.0}, {"date": "2020-04-28", "close": 9.75, "volume": 532023.0}, {"date": "2020-04-29", "close": 10.34, "volume": 564944.0}, {"date": "2020-04-30", "close": 10.16, "volume": 590894.0}, {"date": "2020-05-01", "close": 10.0, "volume": 433356.0}, {"date": "2020-05-04", "close": 9.87, "volume": 449659.0}, {"date": "2020-05-05", "close": 9.855, "volume": 436991.0}, {"date": "2020-05-06", "close": 9.83, "volume": 444843.0}, {"date": "2020-05-07", "close": 10.8, "volume": 822380.0}, {"date": "2020-05-08", "close": 10.51, "volume": 461659.0}, {"date": "2020-05-11", "close": 10.25, "volume": 444120.0}, {"date": "2020-05-12", "close": 9.54, "volume": 532961.0}, {"date": "2020-05-13", "close": 8.42, "volume": 687204.0}, {"date": "2020-05-14", "close": 9.16, "volume": 1234510.0}, {"date": "2020-05-15", "close": 9.32, "volume": 581216.0}, {"date": "2020-05-18", "close": 9.885, "volume": 777551.0}, {"date": "2020-05-19", "close": 9.49, "volume": 334282.0}, {"date": "2020-05-20", "close": 9.68, "volume": 389613.0}, {"date": "2020-05-21", "close": 9.61, "volume": 412897.0}, {"date": "2020-05-22", "close": 9.71, "volume": 238512.0}, {"date": "2020-05-26", "close": 9.99, "volume": 250914.0}, {"date": "2020-05-27", "close": 10.58, "volume": 409285.0}, {"date": "2020-05-28", "close": 10.08, "volume": 308511.0}, {"date": "2020-05-29", "close": 10.14, "volume": 313787.0}, {"date": "2020-06-01", "close": 10.4, "volume": 355932.0}, {"date": "2020-06-02", "close": 10.85, "volume": 307783.0}, {"date": "2020-06-03", "close": 11.05, "volume": 353627.0}, {"date": "2020-06-04", "close": 11.555, "volume": 430820.0}, {"date": "2020-06-05", "close": 11.29, "volume": 411433.0}, {"date": "2020-06-08", "close": 11.4, "volume": 396160.0}, {"date": "2020-06-09", "close": 11.63, "volume": 355480.0}, {"date": "2020-06-10", "close": 11.2, "volume": 325586.0}, {"date": "2020-06-11", "close": 10.15, "volume": 311994.0}, {"date": "2020-06-12", "close": 10.58, "volume": 275840.0}, {"date": "2020-06-15", "close": 10.65, "volume": 277615.0}, {"date": "2020-06-16", "close": 11.04, "volume": 258780.0}, {"date": "2020-06-17", "close": 10.67, "volume": 264406.0}, {"date": "2020-06-18", "close": 10.7, "volume": 203457.0}, {"date": "2020-06-19", "close": 10.51, "volume": 871192.0}, {"date": "2020-06-22", "close": 10.66, "volume": 207496.0}, {"date": "2020-06-23", "close": 10.82, "volume": 246264.0}, {"date": "2020-06-24", "close": 10.25, "volume": 256290.0}, {"date": "2020-06-25", "close": 10.24, "volume": 336630.0}, {"date": "2020-06-26", "close": 9.94, "volume": 1072807.0}, {"date": "2020-06-29", "close": 10.15, "volume": 294024.0}, {"date": "2020-06-30", "close": 10.46, "volume": 280687.0}, {"date": "2020-07-01", "close": 10.3, "volume": 235396.0}, {"date": "2020-07-02", "close": 10.42, "volume": 161645.0}, {"date": "2020-07-06", "close": 10.58, "volume": 214623.0}, {"date": "2020-07-07", "close": 10.22, "volume": 167441.0}, {"date": "2020-07-08", "close": 10.35, "volume": 189556.0}, {"date": "2020-07-09", "close": 10.18, "volume": 214449.0}, {"date": "2020-07-10", "close": 10.39, "volume": 190903.0}, {"date": "2020-07-13", "close": 10.1, "volume": 269954.0}, {"date": "2020-07-14", "close": 11.04, "volume": 801067.0}, {"date": "2020-07-15", "close": 11.34, "volume": 839033.0}, {"date": "2020-07-16", "close": 10.99, "volume": 471781.0}, {"date": "2020-07-17", "close": 11.11, "volume": 240541.0}, {"date": "2020-07-20", "close": 11.28, "volume": 262947.0}, {"date": "2020-07-21", "close": 11.84, "volume": 307703.0}, {"date": "2020-07-22", "close": 11.52, "volume": 351578.0}, {"date": "2020-07-23", "close": 11.5, "volume": 255904.0}, {"date": "2020-07-24", "close": 11.42, "volume": 304434.0}, {"date": "2020-07-27", "close": 11.66, "volume": 182390.0}, {"date": "2020-07-28", "close": 11.43, "volume": 201133.0}, {"date": "2020-07-29", "close": 11.71, "volume": 192894.0}, {"date": "2020-07-30", "close": 11.44, "volume": 235077.0}, {"date": "2020-07-31", "close": 11.675, "volume": 272803.0}, {"date": "2020-08-03", "close": 11.9, "volume": 262842.0}, {"date": "2020-08-04", "close": 12.29, "volume": 327293.0}, {"date": "2020-08-05", "close": 12.31, "volume": 628443.0}, {"date": "2020-08-06", "close": 13.175, "volume": 724707.0}, {"date": "2020-08-07", "close": 13.13, "volume": 341308.0}, {"date": "2020-08-10", "close": 13.42, "volume": 325302.0}, {"date": "2020-08-11", "close": 13.4, "volume": 491738.0}, {"date": "2020-08-12", "close": 13.42, "volume": 331313.0}, {"date": "2020-08-13", "close": 13.48, "volume": 382119.0}, {"date": "2020-08-14", "close": 13.545, "volume": 293804.0}, {"date": "2020-08-17", "close": 13.42, "volume": 367092.0}, {"date": "2020-08-18", "close": 13.51, "volume": 345773.0}, {"date": "2020-08-19", "close": 13.35, "volume": 212892.0}, {"date": "2020-08-20", "close": 13.5, "volume": 262027.0}, {"date": "2020-08-21", "close": 13.41, "volume": 241381.0}, {"date": "2020-08-24", "close": 13.31, "volume": 218576.0}, {"date": "2020-08-25", "close": 13.4, "volume": 192224.0}, {"date": "2020-08-26", "close": 13.27, "volume": 190135.0}, {"date": "2020-08-27", "close": 13.3, "volume": 164470.0}, {"date": "2020-08-28", "close": 13.39, "volume": 249005.0}, {"date": "2020-08-31", "close": 13.15, "volume": 287538.0}, {"date": "2020-09-01", "close": 12.79, "volume": 569480.0}, {"date": "2020-09-02", "close": 13.87, "volume": 507058.0}, {"date": "2020-09-03", "close": 14.46, "volume": 940652.0}, {"date": "2020-09-04", "close": 14.36, "volume": 361913.0}, {"date": "2020-09-08", "close": 14.26, "volume": 463300.0}, {"date": "2020-09-09", "close": 15.07, "volume": 501400.0}, {"date": "2020-09-10", "close": 15.04, "volume": 622750.0}, {"date": "2020-09-11", "close": 14.71, "volume": 270755.0}, {"date": "2020-09-14", "close": 14.66, "volume": 241562.0}, {"date": "2020-09-15", "close": 14.585, "volume": 219506.0}, {"date": "2020-09-16", "close": 14.89, "volume": 216516.0}, {"date": "2020-09-17", "close": 14.95, "volume": 242505.0}, {"date": "2020-09-18", "close": 15.165, "volume": 714498.0}, {"date": "2020-09-21", "close": 14.96, "volume": 414285.0}, {"date": "2020-09-22", "close": 15.31, "volume": 197977.0}, {"date": "2020-09-23", "close": 15.11, "volume": 364831.0}, {"date": "2020-09-24", "close": 14.83, "volume": 226590.0}, {"date": "2020-09-25", "close": 15.17, "volume": 166883.0}, {"date": "2020-09-28", "close": 15.75, "volume": 190314.0}, {"date": "2020-09-29", "close": 15.79, "volume": 273313.0}, {"date": "2020-09-30", "close": 15.84, "volume": 281583.0}, {"date": "2020-10-01", "close": 16.49, "volume": 291865.0}, {"date": "2020-10-02", "close": 16.81, "volume": 484474.0}, {"date": "2020-10-05", "close": 16.95, "volume": 325021.0}, {"date": "2020-10-06", "close": 16.53, "volume": 535826.0}, {"date": "2020-10-07", "close": 16.6, "volume": 480429.0}, {"date": "2020-10-08", "close": 16.98, "volume": 250047.0}, {"date": "2020-10-09", "close": 17.19, "volume": 385817.0}, {"date": "2020-10-12", "close": 16.78, "volume": 299526.0}, {"date": "2020-10-13", "close": 16.8, "volume": 278694.0}, {"date": "2020-10-14", "close": 16.26, "volume": 209289.0}, {"date": "2020-10-15", "close": 16.28, "volume": 225432.0}, {"date": "2020-10-16", "close": 16.02, "volume": 302126.0}, {"date": "2020-10-19", "close": 16.9, "volume": 322403.0}, {"date": "2020-10-20", "close": 17.1, "volume": 351796.0}, {"date": "2020-10-21", "close": 17.075, "volume": 310169.0}, {"date": "2020-10-22", "close": 17.1, "volume": 279212.0}, {"date": "2020-10-23", "close": 17.16, "volume": 190074.0}, {"date": "2020-10-26", "close": 16.4, "volume": 214499.0}, {"date": "2020-10-27", "close": 16.215, "volume": 184951.0}, {"date": "2020-10-28", "close": 15.59, "volume": 240417.0}, {"date": "2020-10-29", "close": 16.885, "volume": 358706.0}, {"date": "2020-10-30", "close": 16.005, "volume": 407557.0}, {"date": "2020-11-02", "close": 15.96, "volume": 357433.0}, {"date": "2020-11-03", "close": 16.25, "volume": 280394.0}, {"date": "2020-11-04", "close": 16.63, "volume": 156949.0}, {"date": "2020-11-05", "close": 17.16, "volume": 238465.0}, {"date": "2020-11-06", "close": 17.18, "volume": 200343.0}, {"date": "2020-11-09", "close": 16.49, "volume": 312707.0}, {"date": "2020-11-10", "close": 17.06, "volume": 338420.0}, {"date": "2020-11-11", "close": 17.16, "volume": 353799.0}, {"date": "2020-11-12", "close": 17.07, "volume": 311910.0}, {"date": "2020-11-13", "close": 17.35, "volume": 344385.0}, {"date": "2020-11-16", "close": 17.49, "volume": 308340.0}, {"date": "2020-11-17", "close": 17.32, "volume": 247803.0}, {"date": "2020-11-18", "close": 17.19, "volume": 187627.0}, {"date": "2020-11-19", "close": 17.31, "volume": 223656.0}, {"date": "2020-11-20", "close": 17.5, "volume": 253985.0}, {"date": "2020-11-23", "close": 17.68, "volume": 237342.0}, {"date": "2020-11-24", "close": 17.79, "volume": 308016.0}, {"date": "2020-11-25", "close": 18.47, "volume": 298472.0}, {"date": "2020-11-27", "close": 18.11, "volume": 222561.0}, {"date": "2020-11-30", "close": 17.845, "volume": 257217.0}, {"date": "2020-12-01", "close": 18.15, "volume": 185001.0}, {"date": "2020-12-02", "close": 18.16, "volume": 189855.0}, {"date": "2020-12-03", "close": 18.58, "volume": 211115.0}, {"date": "2020-12-04", "close": 19.22, "volume": 229807.0}, {"date": "2020-12-07", "close": 19.63, "volume": 253742.0}, {"date": "2020-12-08", "close": 20.56, "volume": 413695.0}, {"date": "2020-12-09", "close": 20.72, "volume": 703296.0}, {"date": "2020-12-10", "close": 20.65, "volume": 346016.0}, {"date": "2020-12-11", "close": 20.94, "volume": 247441.0}, {"date": "2020-12-14", "close": 20.71, "volume": 272273.0}, {"date": "2020-12-15", "close": 20.49, "volume": 251851.0}, {"date": "2020-12-16", "close": 21.01, "volume": 223555.0}, {"date": "2020-12-17", "close": 21.14, "volume": 189930.0}, {"date": "2020-12-18", "close": 22.0, "volume": 681631.0}, {"date": "2020-12-21", "close": 21.57, "volume": 237382.0}, {"date": "2020-12-22", "close": 22.0, "volume": 200994.0}, {"date": "2020-12-23", "close": 21.8, "volume": 206180.0}, {"date": "2020-12-24", "close": 22.34, "volume": 227112.0}, {"date": "2020-12-28", "close": 22.03, "volume": 224653.0}, {"date": "2020-12-29", "close": 21.51, "volume": 205927.0}, {"date": "2020-12-30", "close": 21.55, "volume": 111596.0}, {"date": "2020-12-31", "close": 21.44, "volume": 141449.0}, {"date": "2021-01-04", "close": 21.28, "volume": 387522.0}, {"date": "2021-01-05", "close": 21.75, "volume": 315731.0}, {"date": "2021-01-06", "close": 22.01, "volume": 375849.0}, {"date": "2021-01-07", "close": 22.29, "volume": 220062.0}, {"date": "2021-01-08", "close": 21.48, "volume": 295236.0}, {"date": "2021-01-11", "close": 20.51, "volume": 357896.0}, {"date": "2021-01-12", "close": 21.085, "volume": 250799.0}, {"date": "2021-01-13", "close": 20.24, "volume": 198888.0}, {"date": "2021-01-14", "close": 20.56, "volume": 376041.0}, {"date": "2021-01-15", "close": 19.7, "volume": 268256.0}, {"date": "2021-01-19", "close": 20.83, "volume": 367249.0}, {"date": "2021-01-20", "close": 21.93, "volume": 348697.0}, {"date": "2021-01-21", "close": 21.69, "volume": 265322.0}, {"date": "2021-01-22", "close": 22.07, "volume": 330361.0}, {"date": "2021-01-25", "close": 21.95, "volume": 346394.0}, {"date": "2021-01-26", "close": 22.09, "volume": 302300.0}, {"date": "2021-01-27", "close": 21.27, "volume": 575106.0}, {"date": "2021-01-28", "close": 21.77, "volume": 365860.0}, {"date": "2021-01-29", "close": 21.17, "volume": 345284.0}, {"date": "2021-02-01", "close": 21.6, "volume": 338876.0}, {"date": "2021-02-02", "close": 22.0, "volume": 616814.0}, {"date": "2021-02-03", "close": 21.79, "volume": 728399.0}, {"date": "2021-02-04", "close": 24.45, "volume": 1136388.0}, {"date": "2021-02-05", "close": 24.08, "volume": 421682.0}, {"date": "2021-02-08", "close": 24.04, "volume": 370654.0}, {"date": "2021-02-09", "close": 24.62, "volume": 349275.0}, {"date": "2021-02-10", "close": 24.46, "volume": 284917.0}, {"date": "2021-02-11", "close": 24.53, "volume": 292687.0}, {"date": "2021-02-12", "close": 24.76, "volume": 261502.0}, {"date": "2021-02-16", "close": 24.4, "volume": 382650.0}, {"date": "2021-02-17", "close": 24.19, "volume": 306482.0}, {"date": "2021-02-18", "close": 24.26, "volume": 270861.0}, {"date": "2021-02-19", "close": 24.6, "volume": 310989.0}, {"date": "2021-02-22", "close": 24.07, "volume": 201631.0}, {"date": "2021-02-23", "close": 23.71, "volume": 350993.0}, {"date": "2021-02-24", "close": 23.9, "volume": 194227.0}, {"date": "2021-02-25", "close": 23.26, "volume": 194744.0}, {"date": "2021-02-26", "close": 23.89, "volume": 439733.0}, {"date": "2021-03-01", "close": 24.49, "volume": 326445.0}, {"date": "2021-03-02", "close": 23.84, "volume": 334871.0}, {"date": "2021-03-03", "close": 23.64, "volume": 211737.0}, {"date": "2021-03-04", "close": 22.8, "volume": 265919.0}, {"date": "2021-03-05", "close": 23.12, "volume": 263437.0}, {"date": "2021-03-08", "close": 23.13, "volume": 377028.0}, {"date": "2021-03-09", "close": 23.5, "volume": 333684.0}, {"date": "2021-03-10", "close": 23.54, "volume": 245107.0}, {"date": "2021-03-11", "close": 23.97, "volume": 347649.0}, {"date": "2021-03-12", "close": 23.41, "volume": 177138.0}, {"date": "2021-03-15", "close": 22.95, "volume": 248880.0}, {"date": "2021-03-16", "close": 22.9, "volume": 197458.0}, {"date": "2021-03-17", "close": 23.34, "volume": 256020.0}, {"date": "2021-03-18", "close": 22.17, "volume": 367600.0}, {"date": "2021-03-19", "close": 22.14, "volume": 697044.0}, {"date": "2021-03-22", "close": 22.19, "volume": 234338.0}, {"date": "2021-03-23", "close": 21.14, "volume": 230996.0}, {"date": "2021-03-24", "close": 20.47, "volume": 356109.0}, {"date": "2021-03-25", "close": 20.16, "volume": 461670.0}, {"date": "2021-03-26", "close": 20.5, "volume": 359143.0}, {"date": "2021-03-29", "close": 20.32, "volume": 532449.0}, {"date": "2021-03-30", "close": 20.27, "volume": 263770.0}, {"date": "2021-03-31", "close": 20.3, "volume": 520402.0}, {"date": "2021-04-01", "close": 20.7, "volume": 437688.0}, {"date": "2021-04-05", "close": 21.18, "volume": 429071.0}, {"date": "2021-04-06", "close": 20.81, "volume": 269407.0}, {"date": "2021-04-07", "close": 20.05, "volume": 302233.0}, {"date": "2021-04-08", "close": 20.31, "volume": 493475.0}, {"date": "2021-04-09", "close": 20.16, "volume": 299057.0}, {"date": "2021-04-12", "close": 20.19, "volume": 169929.0}, {"date": "2021-04-13", "close": 20.0, "volume": 408196.0}, {"date": "2021-04-14", "close": 19.96, "volume": 161762.0}, {"date": "2021-04-15", "close": 20.13, "volume": 202964.0}, {"date": "2021-04-16", "close": 20.2, "volume": 310982.0}, {"date": "2021-04-19", "close": 19.93, "volume": 174153.0}, {"date": "2021-04-20", "close": 19.44, "volume": 341064.0}, {"date": "2021-04-21", "close": 19.87, "volume": 185306.0}, {"date": "2021-04-22", "close": 20.09, "volume": 359969.0}, {"date": "2021-04-23", "close": 20.51, "volume": 281477.0}, {"date": "2021-04-26", "close": 20.62, "volume": 165282.0}, {"date": "2021-04-27", "close": 20.55, "volume": 192251.0}, {"date": "2021-04-28", "close": 20.73, "volume": 281990.0}, {"date": "2021-04-29", "close": 20.33, "volume": 120374.0}, {"date": "2021-04-30", "close": 20.27, "volume": 243445.0}, {"date": "2021-05-03", "close": 20.72, "volume": 351157.0}, {"date": "2021-05-04", "close": 20.02, "volume": 227638.0}, {"date": "2021-05-05", "close": 20.02, "volume": 249143.0}, {"date": "2021-05-06", "close": 18.32, "volume": 796544.0}, {"date": "2021-05-07", "close": 18.66, "volume": 589341.0}, {"date": "2021-05-10", "close": 17.82, "volume": 407928.0}, {"date": "2021-05-11", "close": 18.48, "volume": 404617.0}, {"date": "2021-05-12", "close": 17.65, "volume": 373950.0}, {"date": "2021-05-13", "close": 17.89, "volume": 312081.0}, {"date": "2021-05-14", "close": 18.03, "volume": 182072.0}, {"date": "2021-05-17", "close": 17.85, "volume": 159380.0}, {"date": "2021-05-18", "close": 17.93, "volume": 158175.0}, {"date": "2021-05-19", "close": 18.05, "volume": 197719.0}, {"date": "2021-05-20", "close": 18.11, "volume": 136099.0}, {"date": "2021-05-21", "close": 18.06, "volume": 119326.0}, {"date": "2021-05-24", "close": 18.28, "volume": 127271.0}, {"date": "2021-05-25", "close": 18.0, "volume": 224672.0}, {"date": "2021-05-26", "close": 18.34, "volume": 354519.0}, {"date": "2021-05-27", "close": 18.37, "volume": 361001.0}, {"date": "2021-05-28", "close": 18.11, "volume": 277644.0}, {"date": "2021-06-01", "close": 18.33, "volume": 365125.0}, {"date": "2021-06-02", "close": 18.0, "volume": 209750.0}, {"date": "2021-06-03", "close": 17.79, "volume": 189782.0}, {"date": "2021-06-04", "close": 17.83, "volume": 163243.0}, {"date": "2021-06-07", "close": 17.95, "volume": 174080.0}, {"date": "2021-06-08", "close": 18.03, "volume": 217643.0}, {"date": "2021-06-09", "close": 17.9, "volume": 182781.0}, {"date": "2021-06-10", "close": 17.71, "volume": 144251.0}, {"date": "2021-06-11", "close": 17.86, "volume": 214284.0}, {"date": "2021-06-14", "close": 17.83, "volume": 231637.0}, {"date": "2021-06-15", "close": 17.59, "volume": 216076.0}, {"date": "2021-06-16", "close": 17.89, "volume": 299843.0}, {"date": "2021-06-17", "close": 18.37, "volume": 185682.0}, {"date": "2021-06-18", "close": 18.05, "volume": 394976.0}, {"date": "2021-06-21", "close": 18.21, "volume": 174675.0}, {"date": "2021-06-22", "close": 18.44, "volume": 170550.0}, {"date": "2021-06-23", "close": 18.5, "volume": 337878.0}, {"date": "2021-06-24", "close": 18.85, "volume": 185677.0}, {"date": "2021-06-25", "close": 18.64, "volume": 1550096.0}, {"date": "2021-06-28", "close": 18.75, "volume": 204639.0}, {"date": "2021-06-29", "close": 18.99, "volume": 159980.0}, {"date": "2021-06-30", "close": 18.58, "volume": 166713.0}, {"date": "2021-07-01", "close": 18.6, "volume": 131774.0}, {"date": "2021-07-02", "close": 18.55, "volume": 162574.0}, {"date": "2021-07-06", "close": 18.4, "volume": 193865.0}, {"date": "2021-07-07", "close": 18.05, "volume": 246195.0}, {"date": "2021-07-08", "close": 17.89, "volume": 186071.0}, {"date": "2021-07-09", "close": 18.36, "volume": 213432.0}, {"date": "2021-07-12", "close": 18.49, "volume": 161027.0}, {"date": "2021-07-13", "close": 18.14, "volume": 193904.0}, {"date": "2021-07-14", "close": 17.86, "volume": 136445.0}, {"date": "2021-07-15", "close": 17.88, "volume": 123304.0}, {"date": "2021-07-16", "close": 17.9, "volume": 166519.0}, {"date": "2021-07-19", "close": 17.82, "volume": 236961.0}, {"date": "2021-07-20", "close": 18.16, "volume": 260581.0}, {"date": "2021-07-21", "close": 18.58, "volume": 146026.0}, {"date": "2021-07-22", "close": 18.32, "volume": 186100.0}, {"date": "2021-07-23", "close": 18.62, "volume": 87962.0}, {"date": "2021-07-26", "close": 18.32, "volume": 163660.0}, {"date": "2021-07-27", "close": 17.95, "volume": 175303.0}, {"date": "2021-07-28", "close": 18.24, "volume": 216402.0}, {"date": "2021-07-29", "close": 18.39, "volume": 169420.0}, {"date": "2021-07-30", "close": 18.34, "volume": 123445.0}, {"date": "2021-08-02", "close": 18.15, "volume": 179953.0}, {"date": "2021-08-03", "close": 17.68, "volume": 369915.0}, {"date": "2021-08-04", "close": 17.68, "volume": 337003.0}, {"date": "2021-08-05", "close": 19.06, "volume": 517050.0}, {"date": "2021-08-06", "close": 18.76, "volume": 351051.0}, {"date": "2021-08-09", "close": 18.21, "volume": 152217.0}, {"date": "2021-08-10", "close": 18.1, "volume": 446206.0}, {"date": "2021-08-11", "close": 17.5, "volume": 210746.0}, {"date": "2021-08-12", "close": 17.02, "volume": 267368.0}, {"date": "2021-08-13", "close": 17.25, "volume": 401352.0}, {"date": "2021-08-16", "close": 16.76, "volume": 374165.0}, {"date": "2021-08-17", "close": 16.42, "volume": 274444.0}, {"date": "2021-08-18", "close": 16.45, "volume": 251081.0}, {"date": "2021-08-19", "close": 16.13, "volume": 208568.0}, {"date": "2021-08-20", "close": 16.68, "volume": 234186.0}, {"date": "2021-08-23", "close": 16.95, "volume": 159267.0}, {"date": "2021-08-24", "close": 17.24, "volume": 189533.0}, {"date": "2021-08-25", "close": 17.24, "volume": 154872.0}, {"date": "2021-08-26", "close": 17.34, "volume": 299819.0}, {"date": "2021-08-27", "close": 17.74, "volume": 260771.0}, {"date": "2021-08-30", "close": 17.8, "volume": 159707.0}, {"date": "2021-08-31", "close": 17.91, "volume": 193419.0}, {"date": "2021-09-01", "close": 18.28, "volume": 192458.0}, {"date": "2021-09-02", "close": 18.55, "volume": 388180.0}, {"date": "2021-09-03", "close": 18.72, "volume": 238155.0}, {"date": "2021-09-07", "close": 18.4, "volume": 257458.0}, {"date": "2021-09-08", "close": 18.73, "volume": 166554.0}, {"date": "2021-09-09", "close": 18.86, "volume": 175199.0}, {"date": "2021-09-10", "close": 18.6, "volume": 378586.0}, {"date": "2021-09-13", "close": 18.81, "volume": 272482.0}, {"date": "2021-09-14", "close": 18.63, "volume": 215070.0}, {"date": "2021-09-15", "close": 18.67, "volume": 348564.0}, {"date": "2021-09-16", "close": 17.92, "volume": 485066.0}, {"date": "2021-09-17", "close": 18.07, "volume": 775084.0}, {"date": "2021-09-20", "close": 17.6, "volume": 279737.0}, {"date": "2021-09-21", "close": 17.73, "volume": 259658.0}, {"date": "2021-09-22", "close": 18.1, "volume": 116097.0}, {"date": "2021-09-23", "close": 18.36, "volume": 142488.0}, {"date": "2021-09-24", "close": 17.99, "volume": 173971.0}, {"date": "2021-09-27", "close": 18.19, "volume": 298875.0}, {"date": "2021-09-28", "close": 17.77, "volume": 182541.0}, {"date": "2021-09-29", "close": 17.81, "volume": 180980.0}, {"date": "2021-09-30", "close": 17.56, "volume": 99343.0}, {"date": "2021-10-01", "close": 17.99, "volume": 288814.0}, {"date": "2021-10-04", "close": 17.34, "volume": 136297.0}, {"date": "2021-10-05", "close": 17.47, "volume": 133729.0}, {"date": "2021-10-06", "close": 17.41, "volume": 185820.0}, {"date": "2021-10-07", "close": 17.63, "volume": 117751.0}, {"date": "2021-10-08", "close": 17.72, "volume": 133477.0}, {"date": "2021-10-11", "close": 17.31, "volume": 155859.0}, {"date": "2021-10-12", "close": 17.3, "volume": 140390.0}, {"date": "2021-10-13", "close": 17.21, "volume": 144096.0}, {"date": "2021-10-14", "close": 17.11, "volume": 292153.0}, {"date": "2021-10-15", "close": 17.03, "volume": 244083.0}, {"date": "2021-10-18", "close": 16.79, "volume": 187263.0}, {"date": "2021-10-19", "close": 15.4, "volume": 715930.0}, {"date": "2021-10-20", "close": 15.25, "volume": 556922.0}, {"date": "2021-10-21", "close": 15.3, "volume": 697058.0}, {"date": "2021-10-22", "close": 14.83, "volume": 429053.0}, {"date": "2021-10-25", "close": 14.59, "volume": 322065.0}, {"date": "2021-10-26", "close": 14.57, "volume": 425084.0}, {"date": "2021-10-27", "close": 14.14, "volume": 284904.0}, {"date": "2021-10-28", "close": 14.13, "volume": 567455.0}, {"date": "2021-10-29", "close": 14.0, "volume": 361906.0}, {"date": "2021-11-01", "close": 14.36, "volume": 286881.0}, {"date": "2021-11-02", "close": 13.28, "volume": 753557.0}, {"date": "2021-11-03", "close": 13.44, "volume": 823616.0}, {"date": "2021-11-04", "close": 15.46, "volume": 1901609.0}, {"date": "2021-11-05", "close": 15.18, "volume": 875911.0}, {"date": "2021-11-08", "close": 15.83, "volume": 625079.0}, {"date": "2021-11-09", "close": 15.93, "volume": 622059.0}, {"date": "2021-11-10", "close": 16.36, "volume": 535494.0}, {"date": "2021-11-11", "close": 16.7, "volume": 695629.0}, {"date": "2021-11-12", "close": 17.06, "volume": 348245.0}, {"date": "2021-11-15", "close": 17.19, "volume": 412689.0}, {"date": "2021-11-16", "close": 17.1, "volume": 335872.0}, {"date": "2021-11-17", "close": 16.73, "volume": 353080.0}, {"date": "2021-11-18", "close": 16.47, "volume": 396060.0}, {"date": "2021-11-19", "close": 16.49, "volume": 469330.0}, {"date": "2021-11-22", "close": 16.22, "volume": 457100.0}, {"date": "2021-11-23", "close": 16.06, "volume": 600692.0}, {"date": "2021-11-24", "close": 15.96, "volume": 254287.0}, {"date": "2021-11-26", "close": 15.55, "volume": 199701.0}, {"date": "2021-11-29", "close": 15.19, "volume": 466284.0}, {"date": "2021-11-30", "close": 15.31, "volume": 543119.0}, {"date": "2021-12-01", "close": 14.82, "volume": 277862.0}, {"date": "2021-12-02", "close": 15.41, "volume": 259919.0}, {"date": "2021-12-03", "close": 15.59, "volume": 391228.0}, {"date": "2021-12-06", "close": 17.43, "volume": 652846.0}, {"date": "2021-12-07", "close": 18.01, "volume": 462308.0}, {"date": "2021-12-08", "close": 18.44, "volume": 317289.0}, {"date": "2021-12-09", "close": 18.05, "volume": 335314.0}, {"date": "2021-12-10", "close": 17.89, "volume": 353942.0}, {"date": "2021-12-13", "close": 18.02, "volume": 359079.0}, {"date": "2021-12-14", "close": 18.03, "volume": 344641.0}, {"date": "2021-12-15", "close": 18.53, "volume": 434326.0}, {"date": "2021-12-16", "close": 17.81, "volume": 388916.0}, {"date": "2021-12-17", "close": 17.73, "volume": 2559573.0}, {"date": "2021-12-20", "close": 17.23, "volume": 343393.0}, {"date": "2021-12-21", "close": 17.94, "volume": 221836.0}, {"date": "2021-12-22", "close": 18.04, "volume": 166742.0}, {"date": "2021-12-23", "close": 18.34, "volume": 138431.0}, {"date": "2021-12-27", "close": 18.6, "volume": 140963.0}, {"date": "2021-12-28", "close": 18.16, "volume": 176912.0}, {"date": "2021-12-29", "close": 18.11, "volume": 166891.0}, {"date": "2021-12-30", "close": 18.26, "volume": 140361.0}, {"date": "2021-12-31", "close": 18.19, "volume": 211784.0}, {"date": "2022-01-03", "close": 18.49, "volume": 173676.0}, {"date": "2022-01-04", "close": 18.29, "volume": 213224.0}, {"date": "2022-01-05", "close": 17.79, "volume": 282561.0}, {"date": "2022-01-06", "close": 17.57, "volume": 211865.0}, {"date": "2022-01-07", "close": 17.13, "volume": 256100.0}, {"date": "2022-01-10", "close": 16.89, "volume": 208899.0}, {"date": "2022-01-11", "close": 17.67, "volume": 270761.0}, {"date": "2022-01-12", "close": 17.02, "volume": 204205.0}, {"date": "2022-01-13", "close": 16.55, "volume": 209702.0}, {"date": "2022-01-14", "close": 16.26, "volume": 205049.0}, {"date": "2022-01-18", "close": 15.88, "volume": 254380.0}, {"date": "2022-01-19", "close": 15.58, "volume": 254554.0}, {"date": "2022-01-20", "close": 15.4, "volume": 267308.0}, {"date": "2022-01-21", "close": 15.06, "volume": 426871.0}, {"date": "2022-01-24", "close": 15.9, "volume": 475950.0}, {"date": "2022-01-25", "close": 15.82, "volume": 323603.0}, {"date": "2022-01-26", "close": 15.35, "volume": 250687.0}, {"date": "2022-01-27", "close": 15.55, "volume": 344144.0}, {"date": "2022-01-28", "close": 15.66, "volume": 171130.0}, {"date": "2022-01-31", "close": 16.09, "volume": 238848.0}, {"date": "2022-02-01", "close": 15.9, "volume": 307769.0}, {"date": "2022-02-02", "close": 15.82, "volume": 276218.0}, {"date": "2022-02-03", "close": 15.28, "volume": 272531.0}, {"date": "2022-02-04", "close": 15.43, "volume": 320390.0}, {"date": "2022-02-07", "close": 15.82, "volume": 286786.0}, {"date": "2022-02-08", "close": 15.57, "volume": 489391.0}, {"date": "2022-02-09", "close": 11.39, "volume": 3192076.0}, {"date": "2022-02-10", "close": 11.61, "volume": 1103639.0}, {"date": "2022-02-11", "close": 11.51, "volume": 1033193.0}, {"date": "2022-02-14", "close": 11.01, "volume": 518192.0}, {"date": "2022-02-15", "close": 11.94, "volume": 503447.0}, {"date": "2022-02-16", "close": 11.15, "volume": 321839.0}, {"date": "2022-02-17", "close": 11.14, "volume": 431984.0}, {"date": "2022-02-18", "close": 10.89, "volume": 405410.0}, {"date": "2022-02-22", "close": 10.76, "volume": 326404.0}, {"date": "2022-02-23", "close": 10.73, "volume": 314698.0}, {"date": "2022-02-24", "close": 11.05, "volume": 335539.0}, {"date": "2022-02-25", "close": 11.29, "volume": 190418.0}, {"date": "2022-02-28", "close": 11.25, "volume": 265527.0}, {"date": "2022-03-01", "close": 11.01, "volume": 322236.0}, {"date": "2022-03-02", "close": 11.22, "volume": 198000.0}, {"date": "2022-03-03", "close": 10.78, "volume": 200149.0}, {"date": "2022-03-04", "close": 10.46, "volume": 254040.0}, {"date": "2022-03-07", "close": 10.45, "volume": 234187.0}, {"date": "2022-03-08", "close": 10.58, "volume": 310170.0}, {"date": "2022-03-09", "close": 11.33, "volume": 474056.0}, {"date": "2022-03-10", "close": 11.47, "volume": 449199.0}, {"date": "2022-03-11", "close": 11.32, "volume": 381647.0}, {"date": "2022-03-14", "close": 11.49, "volume": 333228.0}, {"date": "2022-03-15", "close": 11.61, "volume": 256991.0}, {"date": "2022-03-16", "close": 12.38, "volume": 386628.0}, {"date": "2022-03-17", "close": 12.49, "volume": 219817.0}, {"date": "2022-03-18", "close": 12.42, "volume": 463221.0}, {"date": "2022-03-21", "close": 12.05, "volume": 176638.0}, {"date": "2022-03-22", "close": 12.05, "volume": 148076.0}, {"date": "2022-03-23", "close": 11.65, "volume": 168043.0}, {"date": "2022-03-24", "close": 11.51, "volume": 211117.0}, {"date": "2022-03-25", "close": 11.37, "volume": 315239.0}, {"date": "2022-03-28", "close": 11.47, "volume": 334980.0}, {"date": "2022-03-29", "close": 11.77, "volume": 446523.0}, {"date": "2022-03-30", "close": 11.75, "volume": 419543.0}, {"date": "2022-03-31", "close": 11.6, "volume": 287593.0}, {"date": "2022-04-01", "close": 11.89, "volume": 217395.0}, {"date": "2022-04-04", "close": 12.25, "volume": 204742.0}, {"date": "2022-04-05", "close": 12.1, "volume": 203094.0}, {"date": "2022-04-06", "close": 11.85, "volume": 424210.0}, {"date": "2022-04-07", "close": 11.95, "volume": 186730.0}, {"date": "2022-04-08", "close": 11.84, "volume": 185233.0}, {"date": "2022-04-11", "close": 11.61, "volume": 182585.0}, {"date": "2022-04-12", "close": 11.62, "volume": 163152.0}, {"date": "2022-04-13", "close": 11.85, "volume": 124506.0}, {"date": "2022-04-14", "close": 11.3, "volume": 126018.0}, {"date": "2022-04-18", "close": 11.05, "volume": 150364.0}, {"date": "2022-04-19", "close": 11.07, "volume": 273630.0}, {"date": "2022-04-20", "close": 11.01, "volume": 214085.0}, {"date": "2022-04-21", "close": 10.71, "volume": 249193.0}, {"date": "2022-04-22", "close": 10.2, "volume": 359217.0}, {"date": "2022-04-25", "close": 10.27, "volume": 435746.0}, {"date": "2022-04-26", "close": 9.69, "volume": 332367.0}, {"date": "2022-04-27", "close": 9.47, "volume": 262332.0}, {"date": "2022-04-28", "close": 9.81, "volume": 290526.0}, {"date": "2022-04-29", "close": 9.51, "volume": 266347.0}, {"date": "2022-05-02", "close": 9.83, "volume": 274547.0}, {"date": "2022-05-03", "close": 8.55, "volume": 1203502.0}, {"date": "2022-05-04", "close": 8.91, "volume": 1097804.0}, {"date": "2022-05-05", "close": 9.6, "volume": 1277727.0}, {"date": "2022-05-06", "close": 9.49, "volume": 689415.0}, {"date": "2022-05-09", "close": 9.42, "volume": 651821.0}, {"date": "2022-05-10", "close": 9.79, "volume": 508919.0}, {"date": "2022-05-11", "close": 9.69, "volume": 639133.0}, {"date": "2022-05-12", "close": 9.93, "volume": 621764.0}, {"date": "2022-05-13", "close": 10.31, "volume": 473761.0}, {"date": "2022-05-16", "close": 10.15, "volume": 531557.0}, {"date": "2022-05-17", "close": 10.44, "volume": 408740.0}, {"date": "2022-05-18", "close": 10.28, "volume": 446548.0}, {"date": "2022-05-19", "close": 10.59, "volume": 330706.0}, {"date": "2022-05-20", "close": 10.51, "volume": 436574.0}, {"date": "2022-05-23", "close": 10.19, "volume": 426121.0}, {"date": "2022-05-24", "close": 10.14, "volume": 470976.0}, {"date": "2022-05-25", "close": 10.4, "volume": 311913.0}, {"date": "2022-05-26", "close": 10.71, "volume": 280893.0}, {"date": "2022-05-27", "close": 11.19, "volume": 274469.0}, {"date": "2022-05-31", "close": 11.0, "volume": 333906.0}, {"date": "2022-06-01", "close": 10.84, "volume": 232760.0}, {"date": "2022-06-02", "close": 11.04, "volume": 190123.0}, {"date": "2022-06-03", "close": 10.87, "volume": 220433.0}, {"date": "2022-06-06", "close": 11.03, "volume": 319127.0}, {"date": "2022-06-07", "close": 11.16, "volume": 233554.0}, {"date": "2022-06-08", "close": 11.06, "volume": 224536.0}, {"date": "2022-06-09", "close": 10.62, "volume": 231710.0}, {"date": "2022-06-10", "close": 10.41, "volume": 214814.0}, {"date": "2022-06-13", "close": 10.06, "volume": 223092.0}, {"date": "2022-06-14", "close": 10.06, "volume": 223561.0}, {"date": "2022-06-15", "close": 10.43, "volume": 248102.0}, {"date": "2022-06-16", "close": 10.1, "volume": 316514.0}, {"date": "2022-06-17", "close": 10.27, "volume": 591103.0}, {"date": "2022-06-21", "close": 10.58, "volume": 287088.0}, {"date": "2022-06-22", "close": 10.69, "volume": 234465.0}, {"date": "2022-06-23", "close": 10.58, "volume": 376724.0}, {"date": "2022-06-24", "close": 9.97, "volume": 1696854.0}, {"date": "2022-06-27", "close": 10.15, "volume": 679515.0}, {"date": "2022-06-28", "close": 9.81, "volume": 300433.0}, {"date": "2022-06-29", "close": 9.9, "volume": 282214.0}, {"date": "2022-06-30", "close": 10.06, "volume": 461794.0}, {"date": "2022-07-01", "close": 10.43, "volume": 344470.0}, {"date": "2022-07-05", "close": 10.66, "volume": 298729.0}, {"date": "2022-07-06", "close": 10.5, "volume": 244712.0}, {"date": "2022-07-07", "close": 10.55, "volume": 199029.0}, {"date": "2022-07-08", "close": 10.61, "volume": 168256.0}, {"date": "2022-07-11", "close": 10.53, "volume": 162368.0}, {"date": "2022-07-12", "close": 10.57, "volume": 179825.0}, {"date": "2022-07-13", "close": 10.57, "volume": 189182.0}, {"date": "2022-07-14", "close": 10.55, "volume": 158453.0}, {"date": "2022-07-15", "close": 10.81, "volume": 445883.0}, {"date": "2022-07-18", "close": 10.96, "volume": 186600.0}, {"date": "2022-07-19", "close": 11.24, "volume": 205069.0}, {"date": "2022-07-20", "close": 11.24, "volume": 159152.0}, {"date": "2022-07-21", "close": 11.15, "volume": 165217.0}, {"date": "2022-07-22", "close": 10.79, "volume": 211241.0}, {"date": "2022-07-25", "close": 10.78, "volume": 150591.0}, {"date": "2022-07-26", "close": 10.65, "volume": 184223.0}, {"date": "2022-07-27", "close": 10.97, "volume": 230146.0}, {"date": "2022-07-28", "close": 10.96, "volume": 194386.0}, {"date": "2022-07-29", "close": 10.75, "volume": 331940.0}, {"date": "2022-08-01", "close": 10.66, "volume": 249066.0}, {"date": "2022-08-02", "close": 10.19, "volume": 396319.0}, {"date": "2022-08-03", "close": 10.52, "volume": 604379.0}, {"date": "2022-08-04", "close": 12.09, "volume": 761321.0}, {"date": "2022-08-05", "close": 11.64, "volume": 267987.0}, {"date": "2022-08-08", "close": 11.89, "volume": 162805.0}, {"date": "2022-08-09", "close": 11.79, "volume": 212262.0}, {"date": "2022-08-10", "close": 12.43, "volume": 329020.0}, {"date": "2022-08-11", "close": 12.18, "volume": 227154.0}, {"date": "2022-08-12", "close": 12.5, "volume": 262884.0}, {"date": "2022-08-15", "close": 12.63, "volume": 391849.0}, {"date": "2022-08-16", "close": 12.72, "volume": 201849.0}, {"date": "2022-08-17", "close": 12.89, "volume": 291577.0}, {"date": "2022-08-18", "close": 13.51, "volume": 315061.0}, {"date": "2022-08-19", "close": 13.29, "volume": 337887.0}, {"date": "2022-08-22", "close": 12.55, "volume": 292544.0}, {"date": "2022-08-23", "close": 12.57, "volume": 294351.0}, {"date": "2022-08-24", "close": 12.44, "volume": 367781.0}, {"date": "2022-08-25", "close": 12.8, "volume": 374815.0}, {"date": "2022-08-26", "close": 12.35, "volume": 175403.0}, {"date": "2022-08-29", "close": 12.08, "volume": 145007.0}, {"date": "2022-08-30", "close": 11.86, "volume": 163609.0}, {"date": "2022-08-31", "close": 12.01, "volume": 195646.0}, {"date": "2022-09-01", "close": 11.77, "volume": 245463.0}, {"date": "2022-09-02", "close": 11.7, "volume": 204404.0}, {"date": "2022-09-06", "close": 11.15, "volume": 225658.0}, {"date": "2022-09-07", "close": 11.34, "volume": 254038.0}, {"date": "2022-09-08", "close": 11.27, "volume": 246652.0}, {"date": "2022-09-09", "close": 11.37, "volume": 168527.0}, {"date": "2022-09-12", "close": 11.6, "volume": 212892.0}, {"date": "2022-09-13", "close": 11.25, "volume": 161333.0}, {"date": "2022-09-14", "close": 11.23, "volume": 160904.0}, {"date": "2022-09-15", "close": 11.39, "volume": 254635.0}, {"date": "2022-09-16", "close": 11.23, "volume": 320651.0}, {"date": "2022-09-19", "close": 11.48, "volume": 189346.0}, {"date": "2022-09-20", "close": 11.28, "volume": 368948.0}, {"date": "2022-09-21", "close": 10.95, "volume": 181723.0}, {"date": "2022-09-22", "close": 10.73, "volume": 191957.0}, {"date": "2022-09-23", "close": 10.49, "volume": 171873.0}, {"date": "2022-09-26", "close": 10.43, "volume": 205701.0}, {"date": "2022-09-27", "close": 10.71, "volume": 309059.0}, {"date": "2022-09-28", "close": 10.85, "volume": 192666.0}, {"date": "2022-09-29", "close": 10.62, "volume": 163554.0}, {"date": "2022-09-30", "close": 10.5, "volume": 184868.0}, {"date": "2022-10-03", "close": 10.56, "volume": 169815.0}, {"date": "2022-10-04", "close": 11.0, "volume": 157652.0}, {"date": "2022-10-05", "close": 10.87, "volume": 127569.0}, {"date": "2022-10-06", "close": 11.01, "volume": 148870.0}, {"date": "2022-10-07", "close": 10.61, "volume": 101874.0}, {"date": "2022-10-10", "close": 10.75, "volume": 103046.0}, {"date": "2022-10-11", "close": 10.79, "volume": 148890.0}, {"date": "2022-10-12", "close": 10.83, "volume": 126509.0}, {"date": "2022-10-13", "close": 11.34, "volume": 222857.0}, {"date": "2022-10-14", "close": 11.11, "volume": 209775.0}, {"date": "2022-10-17", "close": 11.41, "volume": 210103.0}, {"date": "2022-10-18", "close": 11.26, "volume": 177740.0}, {"date": "2022-10-19", "close": 11.06, "volume": 173609.0}, {"date": "2022-10-20", "close": 10.67, "volume": 171347.0}, {"date": "2022-10-21", "close": 10.95, "volume": 173620.0}, {"date": "2022-10-24", "close": 11.13, "volume": 90463.0}, {"date": "2022-10-25", "close": 11.44, "volume": 94856.0}, {"date": "2022-10-26", "close": 11.4, "volume": 113925.0}, {"date": "2022-10-27", "close": 11.14, "volume": 157419.0}, {"date": "2022-10-28", "close": 11.52, "volume": 196265.0}, {"date": "2022-10-31", "close": 11.41, "volume": 216429.0}, {"date": "2022-11-01", "close": 11.53, "volume": 156459.0}, {"date": "2022-11-02", "close": 11.35, "volume": 275041.0}, {"date": "2022-11-03", "close": 10.83, "volume": 372904.0}, {"date": "2022-11-04", "close": 13.38, "volume": 520628.0}, {"date": "2022-11-07", "close": 13.66, "volume": 462861.0}, {"date": "2022-11-08", "close": 13.43, "volume": 409141.0}, {"date": "2022-11-09", "close": 13.09, "volume": 302604.0}, {"date": "2022-11-10", "close": 13.72, "volume": 299355.0}, {"date": "2022-11-11", "close": 14.08, "volume": 379836.0}, {"date": "2022-11-14", "close": 14.06, "volume": 238082.0}, {"date": "2022-11-15", "close": 14.32, "volume": 358427.0}, {"date": "2022-11-16", "close": 14.01, "volume": 212646.0}, {"date": "2022-11-17", "close": 14.24, "volume": 157198.0}, {"date": "2022-11-18", "close": 14.2, "volume": 214668.0}, {"date": "2022-11-21", "close": 13.86, "volume": 164517.0}, {"date": "2022-11-22", "close": 14.09, "volume": 179960.0}, {"date": "2022-11-23", "close": 14.23, "volume": 192105.0}, {"date": "2022-11-25", "close": 13.93, "volume": 78429.0}, {"date": "2022-11-28", "close": 13.99, "volume": 263215.0}, {"date": "2022-11-29", "close": 13.9, "volume": 120781.0}, {"date": "2022-11-30", "close": 14.23, "volume": 294950.0}, {"date": "2022-12-01", "close": 14.3, "volume": 151450.0}, {"date": "2022-12-02", "close": 14.38, "volume": 103105.0}, {"date": "2022-12-05", "close": 13.96, "volume": 183015.0}, {"date": "2022-12-06", "close": 13.82, "volume": 288737.0}, {"date": "2022-12-07", "close": 13.4, "volume": 173500.0}, {"date": "2022-12-08", "close": 13.15, "volume": 167354.0}, {"date": "2022-12-09", "close": 12.91, "volume": 131718.0}, {"date": "2022-12-12", "close": 12.71, "volume": 201052.0}, {"date": "2022-12-13", "close": 12.81, "volume": 239982.0}, {"date": "2022-12-14", "close": 12.88, "volume": 228539.0}, {"date": "2022-12-15", "close": 12.67, "volume": 192297.0}, {"date": "2022-12-16", "close": 12.7, "volume": 1677656.0}, {"date": "2022-12-19", "close": 12.74, "volume": 188939.0}, {"date": "2022-12-20", "close": 13.42, "volume": 280282.0}, {"date": "2022-12-21", "close": 13.73, "volume": 252856.0}, {"date": "2022-12-22", "close": 14.21, "volume": 358562.0}, {"date": "2022-12-23", "close": 14.0, "volume": 182310.0}, {"date": "2022-12-27", "close": 13.72, "volume": 238161.0}, {"date": "2022-12-28", "close": 13.54, "volume": 166222.0}, {"date": "2022-12-29", "close": 13.92, "volume": 156916.0}, {"date": "2022-12-30", "close": 14.35, "volume": 189924.0}, {"date": "2023-01-03", "close": 14.37, "volume": 204688.0}, {"date": "2023-01-04", "close": 14.4, "volume": 168347.0}, {"date": "2023-01-05", "close": 14.45, "volume": 142759.0}, {"date": "2023-01-06", "close": 14.93, "volume": 166637.0}, {"date": "2023-01-09", "close": 14.86, "volume": 111006.0}, {"date": "2023-01-10", "close": 15.05, "volume": 133608.0}, {"date": "2023-01-11", "close": 15.19, "volume": 128840.0}, {"date": "2023-01-12", "close": 15.47, "volume": 205816.0}, {"date": "2023-01-13", "close": 15.67, "volume": 314252.0}, {"date": "2023-01-17", "close": 15.72, "volume": 393189.0}, {"date": "2023-01-18", "close": 15.25, "volume": 357868.0}, {"date": "2023-01-19", "close": 15.32, "volume": 369564.0}, {"date": "2023-01-20", "close": 15.29, "volume": 297357.0}, {"date": "2023-01-23", "close": 15.04, "volume": 258570.0}, {"date": "2023-01-24", "close": 15.12, "volume": 238740.0}, {"date": "2023-01-25", "close": 14.79, "volume": 311533.0}, {"date": "2023-01-26", "close": 14.91, "volume": 287633.0}, {"date": "2023-01-27", "close": 15.2, "volume": 205776.0}, {"date": "2023-01-30", "close": 15.15, "volume": 189128.0}, {"date": "2023-01-31", "close": 15.33, "volume": 200795.0}, {"date": "2023-02-01", "close": 15.49, "volume": 323905.0}, {"date": "2023-02-02", "close": 15.84, "volume": 401842.0}, {"date": "2023-02-03", "close": 15.79, "volume": 300491.0}, {"date": "2023-02-06", "close": 15.4, "volume": 391960.0}, {"date": "2023-02-07", "close": 14.98, "volume": 671193.0}, {"date": "2023-02-08", "close": 14.6, "volume": 625579.0}, {"date": "2023-02-09", "close": 17.29, "volume": 1238004.0}, {"date": "2023-02-10", "close": 17.16, "volume": 452681.0}, {"date": "2023-02-13", "close": 16.82, "volume": 544048.0}, {"date": "2023-02-14", "close": 17.0, "volume": 401457.0}, {"date": "2023-02-15", "close": 17.78, "volume": 483055.0}, {"date": "2023-02-16", "close": 17.93, "volume": 410756.0}, {"date": "2023-02-17", "close": 17.96, "volume": 270215.0}, {"date": "2023-02-21", "close": 17.45, "volume": 398429.0}, {"date": "2023-02-22", "close": 17.54, "volume": 352698.0}, {"date": "2023-02-23", "close": 17.59, "volume": 280199.0}, {"date": "2023-02-24", "close": 18.03, "volume": 344601.0}, {"date": "2023-02-27", "close": 17.58, "volume": 290283.0}, {"date": "2023-02-28", "close": 16.97, "volume": 405746.0}, {"date": "2023-03-01", "close": 17.13, "volume": 287463.0}, {"date": "2023-03-02", "close": 16.89, "volume": 213284.0}, {"date": "2023-03-03", "close": 16.88, "volume": 193344.0}, {"date": "2023-03-06", "close": 16.52, "volume": 237975.0}, {"date": "2023-03-07", "close": 16.47, "volume": 168381.0}, {"date": "2023-03-08", "close": 16.27, "volume": 138355.0}, {"date": "2023-03-09", "close": 15.89, "volume": 222909.0}, {"date": "2023-03-10", "close": 15.4, "volume": 242009.0}, {"date": "2023-03-13", "close": 15.03, "volume": 171496.0}, {"date": "2023-03-14", "close": 15.22, "volume": 206847.0}, {"date": "2023-03-15", "close": 14.79, "volume": 269020.0}, {"date": "2023-03-16", "close": 15.19, "volume": 219636.0}, {"date": "2023-03-17", "close": 14.9, "volume": 644385.0}, {"date": "2023-03-20", "close": 14.84, "volume": 236175.0}, {"date": "2023-03-21", "close": 15.24, "volume": 217386.0}, {"date": "2023-03-22", "close": 15.13, "volume": 168657.0}, {"date": "2023-03-23", "close": 14.93, "volume": 161660.0}, {"date": "2023-03-24", "close": 15.23, "volume": 166613.0}, {"date": "2023-03-27", "close": 15.59, "volume": 154941.0}, {"date": "2023-03-28", "close": 15.31, "volume": 151021.0}, {"date": "2023-03-29", "close": 15.62, "volume": 221187.0}, {"date": "2023-03-30", "close": 15.27, "volume": 126421.0}, {"date": "2023-03-31", "close": 15.87, "volume": 376360.0}, {"date": "2023-04-03", "close": 15.64, "volume": 336510.0}, {"date": "2023-04-04", "close": 15.4, "volume": 178066.0}, {"date": "2023-04-05", "close": 15.0, "volume": 255057.0}, {"date": "2023-04-06", "close": 14.95, "volume": 143758.0}, {"date": "2023-04-10", "close": 15.01, "volume": 156868.0}, {"date": "2023-04-11", "close": 14.71, "volume": 171840.0}, {"date": "2023-04-12", "close": 14.3, "volume": 326823.0}, {"date": "2023-04-13", "close": 14.4, "volume": 279955.0}, {"date": "2023-04-14", "close": 13.235, "volume": 1026257.0}, {"date": "2023-04-17", "close": 13.105, "volume": 709917.0}, {"date": "2023-04-18", "close": 12.7, "volume": 585867.0}, {"date": "2023-04-19", "close": 12.0, "volume": 917189.0}, {"date": "2023-04-20", "close": 11.93, "volume": 503975.0}, {"date": "2023-04-21", "close": 11.84, "volume": 569188.0}, {"date": "2023-04-24", "close": 11.6, "volume": 363017.0}, {"date": "2023-04-25", "close": 11.36, "volume": 336709.0}, {"date": "2023-04-26", "close": 11.05, "volume": 497770.0}, {"date": "2023-04-27", "close": 11.05, "volume": 383838.0}, {"date": "2023-04-28", "close": 11.11, "volume": 388023.0}, {"date": "2023-05-01", "close": 11.18, "volume": 269249.0}, {"date": "2023-05-02", "close": 10.275, "volume": 834039.0}, {"date": "2023-05-03", "close": 9.7, "volume": 944574.0}, {"date": "2023-05-04", "close": 8.605, "volume": 3367289.0}, {"date": "2023-05-05", "close": 8.095, "volume": 1436800.0}, {"date": "2023-05-08", "close": 7.38, "volume": 1006997.0}, {"date": "2023-05-09", "close": 6.92, "volume": 1173710.0}, {"date": "2023-05-10", "close": 6.95, "volume": 890243.0}, {"date": "2023-05-11", "close": 7.13, "volume": 901021.0}, {"date": "2023-05-12", "close": 7.2, "volume": 912600.0}, {"date": "2023-05-15", "close": 7.49, "volume": 1241098.0}, {"date": "2023-05-16", "close": 7.25, "volume": 820145.0}, {"date": "2023-05-17", "close": 7.67, "volume": 1569329.0}, {"date": "2023-05-18", "close": 8.7, "volume": 1278191.0}, {"date": "2023-05-19", "close": 8.99, "volume": 1055704.0}, {"date": "2023-05-22", "close": 9.38, "volume": 902174.0}, {"date": "2023-05-23", "close": 9.25, "volume": 623355.0}, {"date": "2023-05-24", "close": 9.24, "volume": 331399.0}, {"date": "2023-05-25", "close": 9.1, "volume": 353040.0}, {"date": "2023-05-26", "close": 9.43, "volume": 301617.0}, {"date": "2023-05-30", "close": 9.3, "volume": 478805.0}, {"date": "2023-05-31", "close": 9.22, "volume": 331690.0}, {"date": "2023-06-01", "close": 9.41, "volume": 324505.0}, {"date": "2023-06-02", "close": 9.77, "volume": 305350.0}, {"date": "2023-06-05", "close": 9.29, "volume": 406727.0}, {"date": "2023-06-06", "close": 9.53, "volume": 454066.0}, {"date": "2023-06-07", "close": 9.68, "volume": 470435.0}, {"date": "2023-06-08", "close": 9.16, "volume": 435317.0}, {"date": "2023-06-09", "close": 9.28, "volume": 659889.0}, {"date": "2023-06-12", "close": 9.03, "volume": 278969.0}, {"date": "2023-06-13", "close": 9.01, "volume": 506948.0}, {"date": "2023-06-14", "close": 8.54, "volume": 847385.0}, {"date": "2023-06-15", "close": 8.37, "volume": 784825.0}, {"date": "2023-06-16", "close": 8.41, "volume": 858577.0}, {"date": "2023-06-20", "close": 8.58, "volume": 341015.0}, {"date": "2023-06-21", "close": 8.48, "volume": 378147.0}, {"date": "2023-06-22", "close": 8.59, "volume": 374546.0}, {"date": "2023-06-23", "close": 8.44, "volume": 1900840.0}, {"date": "2023-06-26", "close": 8.36, "volume": 293075.0}, {"date": "2023-06-27", "close": 8.35, "volume": 206804.0}, {"date": "2023-06-28", "close": 8.51, "volume": 214280.0}, {"date": "2023-06-29", "close": 8.78, "volume": 216570.0}, {"date": "2023-06-30", "close": 8.83, "volume": 368200.0}, {"date": "2023-07-03", "close": 8.82, "volume": 163959.0}, {"date": "2023-07-05", "close": 8.6, "volume": 361051.0}, {"date": "2023-07-06", "close": 8.5, "volume": 231390.0}, {"date": "2023-07-07", "close": 8.71, "volume": 254393.0}, {"date": "2023-07-10", "close": 8.92, "volume": 299469.0}, {"date": "2023-07-11", "close": 9.12, "volume": 253131.0}, {"date": "2023-07-12", "close": 9.61, "volume": 398701.0}, {"date": "2023-07-13", "close": 9.09, "volume": 773174.0}, {"date": "2023-07-14", "close": 8.97, "volume": 260743.0}, {"date": "2023-07-17", "close": 9.16, "volume": 247386.0}, {"date": "2023-07-18", "close": 9.64, "volume": 467737.0}, {"date": "2023-07-19", "close": 9.27, "volume": 317003.0}, {"date": "2023-07-20", "close": 9.02, "volume": 450117.0}, {"date": "2023-07-21", "close": 9.0, "volume": 372757.0}, {"date": "2023-07-24", "close": 9.09, "volume": 241170.0}, {"date": "2023-07-25", "close": 9.04, "volume": 200435.0}, {"date": "2023-07-26", "close": 9.25, "volume": 248048.0}, {"date": "2023-07-27", "close": 8.78, "volume": 437795.0}, {"date": "2023-07-28", "close": 8.75, "volume": 386254.0}, {"date": "2023-07-31", "close": 8.88, "volume": 316118.0}, {"date": "2023-08-01", "close": 8.48, "volume": 292044.0}, {"date": "2023-08-02", "close": 8.43, "volume": 611539.0}, {"date": "2023-08-03", "close": 8.82, "volume": 280185.0}, {"date": "2023-08-04", "close": 8.98, "volume": 266591.0}, {"date": "2023-08-07", "close": 9.16, "volume": 276355.0}, {"date": "2023-08-08", "close": 9.15, "volume": 568729.0}, {"date": "2023-08-09", "close": 8.58, "volume": 716764.0}, {"date": "2023-08-10", "close": 10.05, "volume": 1213021.0}, {"date": "2023-08-11", "close": 9.73, "volume": 629749.0}, {"date": "2023-08-14", "close": 9.7, "volume": 510644.0}, {"date": "2023-08-15", "close": 9.79, "volume": 346589.0}, {"date": "2023-08-16", "close": 10.27, "volume": 879795.0}, {"date": "2023-08-17", "close": 10.56, "volume": 609527.0}, {"date": "2023-08-18", "close": 10.2, "volume": 341773.0}, {"date": "2023-08-21", "close": 9.82, "volume": 286403.0}, {"date": "2023-08-22", "close": 9.81, "volume": 245168.0}, {"date": "2023-08-23", "close": 9.84, "volume": 244095.0}, {"date": "2023-08-24", "close": 9.73, "volume": 196870.0}, {"date": "2023-08-25", "close": 9.39, "volume": 293879.0}, {"date": "2023-08-28", "close": 9.6, "volume": 279300.0}, {"date": "2023-08-29", "close": 9.83, "volume": 366117.0}, {"date": "2023-08-30", "close": 10.11, "volume": 383599.0}, {"date": "2023-08-31", "close": 9.9, "volume": 363464.0}, {"date": "2023-09-01", "close": 9.92, "volume": 189038.0}, {"date": "2023-09-05", "close": 9.61, "volume": 246433.0}, {"date": "2023-09-06", "close": 9.54, "volume": 295417.0}, {"date": "2023-09-07", "close": 9.45, "volume": 391313.0}, {"date": "2023-09-08", "close": 9.38, "volume": 199537.0}, {"date": "2023-09-11", "close": 9.41, "volume": 228308.0}, {"date": "2023-09-12", "close": 9.05, "volume": 230528.0}, {"date": "2023-09-13", "close": 9.15, "volume": 304209.0}, {"date": "2023-09-14", "close": 9.29, "volume": 169427.0}, {"date": "2023-09-15", "close": 8.97, "volume": 581417.0}, {"date": "2023-09-18", "close": 8.92, "volume": 399322.0}, {"date": "2023-09-19", "close": 8.89, "volume": 160397.0}, {"date": "2023-09-20", "close": 8.94, "volume": 407812.0}, {"date": "2023-09-21", "close": 8.85, "volume": 735321.0}, {"date": "2023-09-22", "close": 8.92, "volume": 446262.0}, {"date": "2023-09-25", "close": 8.99, "volume": 236917.0}, {"date": "2023-09-26", "close": 9.0, "volume": 562679.0}, {"date": "2023-09-27", "close": 8.81, "volume": 305812.0}, {"date": "2023-09-28", "close": 8.99, "volume": 417215.0}, {"date": "2023-09-29", "close": 8.97, "volume": 632680.0}, {"date": "2023-10-02", "close": 8.85, "volume": 309715.0}, {"date": "2023-10-03", "close": 8.87, "volume": 272304.0}, {"date": "2023-10-04", "close": 9.12, "volume": 335598.0}, {"date": "2023-10-05", "close": 8.71, "volume": 440068.0}, {"date": "2023-10-06", "close": 8.97, "volume": 391062.0}, {"date": "2023-10-09", "close": 9.32, "volume": 629416.0}, {"date": "2023-10-10", "close": 9.265, "volume": 438771.0}, {"date": "2023-10-11", "close": 9.31, "volume": 225206.0}, {"date": "2023-10-12", "close": 9.12, "volume": 193096.0}, {"date": "2023-10-13", "close": 9.35, "volume": 337366.0}, {"date": "2023-10-16", "close": 10.45, "volume": 921894.0}, {"date": "2023-10-17", "close": 11.03, "volume": 793080.0}, {"date": "2023-10-18", "close": 10.6, "volume": 391953.0}, {"date": "2023-10-19", "close": 10.71, "volume": 418428.0}, {"date": "2023-10-20", "close": 10.4, "volume": 426244.0}, {"date": "2023-10-23", "close": 10.24, "volume": 415338.0}, {"date": "2023-10-24", "close": 10.4, "volume": 230133.0}, {"date": "2023-10-25", "close": 10.11, "volume": 283350.0}, {"date": "2023-10-26", "close": 10.13, "volume": 278086.0}, {"date": "2023-10-27", "close": 10.02, "volume": 297948.0}, {"date": "2023-10-30", "close": 10.19, "volume": 267082.0}, {"date": "2023-10-31", "close": 11.31, "volume": 1803866.0}, {"date": "2023-11-01", "close": 11.66, "volume": 735445.0}, {"date": "2023-11-02", "close": 11.18, "volume": 1467885.0}, {"date": "2023-11-03", "close": 11.01, "volume": 538965.0}, {"date": "2023-11-06", "close": 10.92, "volume": 508106.0}, {"date": "2023-11-07", "close": 10.94, "volume": 488926.0}, {"date": "2023-11-08", "close": 10.72, "volume": 483065.0}, {"date": "2023-11-09", "close": 10.81, "volume": 708176.0}, {"date": "2023-11-10", "close": 11.09, "volume": 344936.0}, {"date": "2023-11-13", "close": 10.69, "volume": 240872.0}, {"date": "2023-11-14", "close": 11.37, "volume": 343839.0}, {"date": "2023-11-15", "close": 11.56, "volume": 464656.0}, {"date": "2023-11-16", "close": 11.21, "volume": 317985.0}, {"date": "2023-11-17", "close": 10.93, "volume": 236205.0}, {"date": "2023-11-20", "close": 11.08, "volume": 162131.0}, {"date": "2023-11-21", "close": 10.94, "volume": 376083.0}, {"date": "2023-11-22", "close": 11.18, "volume": 157447.0}, {"date": "2023-11-24", "close": 11.46, "volume": 102057.0}, {"date": "2023-11-27", "close": 11.39, "volume": 439644.0}, {"date": "2023-11-28", "close": 11.15, "volume": 163230.0}, {"date": "2023-11-29", "close": 11.48, "volume": 177020.0}, {"date": "2023-11-30", "close": 12.49, "volume": 1057262.0}, {"date": "2023-12-01", "close": 12.61, "volume": 328372.0}, {"date": "2023-12-04", "close": 12.51, "volume": 363224.0}, {"date": "2023-12-05", "close": 12.72, "volume": 376402.0}, {"date": "2023-12-06", "close": 12.56, "volume": 354299.0}, {"date": "2023-12-07", "close": 12.51, "volume": 215773.0}, {"date": "2023-12-08", "close": 13.0, "volume": 806775.0}, {"date": "2023-12-11", "close": 13.04, "volume": 282295.0}, {"date": "2023-12-12", "close": 12.91, "volume": 322283.0}, {"date": "2023-12-13", "close": 12.94, "volume": 269504.0}, {"date": "2023-12-14", "close": 12.99, "volume": 531321.0}, {"date": "2023-12-15", "close": 12.95, "volume": 1623538.0}, {"date": "2023-12-18", "close": 12.87, "volume": 442590.0}, {"date": "2023-12-19", "close": 13.13, "volume": 375390.0}, {"date": "2023-12-20", "close": 12.74, "volume": 579125.0}, {"date": "2023-12-21", "close": 12.92, "volume": 364371.0}, {"date": "2023-12-22", "close": 13.05, "volume": 219020.0}, {"date": "2023-12-26", "close": 13.01, "volume": 201816.0}, {"date": "2023-12-27", "close": 13.39, "volume": 334418.0}, {"date": "2023-12-28", "close": 13.18, "volume": 248404.0}, {"date": "2023-12-29", "close": 12.82, "volume": 321807.0}, {"date": "2024-01-02", "close": 12.81, "volume": 319311.0}, {"date": "2024-01-03", "close": 12.45, "volume": 445443.0}, {"date": "2024-01-04", "close": 12.47, "volume": 205905.0}, {"date": "2024-01-05", "close": 12.26, "volume": 314972.0}, {"date": "2024-01-08", "close": 11.69, "volume": 738079.0}, {"date": "2024-01-09", "close": 11.74, "volume": 484983.0}, {"date": "2024-01-10", "close": 11.8, "volume": 559024.0}, {"date": "2024-01-11", "close": 11.69, "volume": 444275.0}, {"date": "2024-01-12", "close": 11.72, "volume": 163101.0}, {"date": "2024-01-16", "close": 12.11, "volume": 619468.0}, {"date": "2024-01-17", "close": 12.15, "volume": 288606.0}, {"date": "2024-01-18", "close": 12.13, "volume": 196670.0}, {"date": "2024-01-19", "close": 11.8, "volume": 284353.0}, {"date": "2024-01-22", "close": 11.68, "volume": 357515.0}, {"date": "2024-01-23", "close": 11.65, "volume": 556390.0}, {"date": "2024-01-24", "close": 12.9, "volume": 559751.0}, {"date": "2024-01-25", "close": 12.71, "volume": 242036.0}, {"date": "2024-01-26", "close": 13.03, "volume": 200372.0}, {"date": "2024-01-29", "close": 12.99, "volume": 279128.0}, {"date": "2024-01-30", "close": 12.91, "volume": 228057.0}, {"date": "2024-01-31", "close": 12.67, "volume": 209912.0}, {"date": "2024-02-01", "close": 12.88, "volume": 487481.0}, {"date": "2024-02-02", "close": 12.67, "volume": 225561.0}, {"date": "2024-02-05", "close": 12.41, "volume": 216003.0}, {"date": "2024-02-06", "close": 12.83, "volume": 360213.0}, {"date": "2024-02-07", "close": 12.91, "volume": 439159.0}, {"date": "2024-02-08", "close": 14.69, "volume": 1225210.0}, {"date": "2024-02-09", "close": 15.36, "volume": 1232400.0}, {"date": "2024-02-12", "close": 15.15, "volume": 868352.0}, {"date": "2024-02-13", "close": 15.01, "volume": 435914.0}, {"date": "2024-02-14", "close": 15.09, "volume": 605447.0}, {"date": "2024-02-15", "close": 15.39, "volume": 453162.0}, {"date": "2024-02-16", "close": 15.55, "volume": 295396.0}, {"date": "2024-02-20", "close": 15.52, "volume": 290154.0}, {"date": "2024-02-21", "close": 15.47, "volume": 507901.0}, {"date": "2024-02-22", "close": 15.36, "volume": 408333.0}, {"date": "2024-02-23", "close": 14.9, "volume": 241158.0}, {"date": "2024-02-26", "close": 15.19, "volume": 306315.0}, {"date": "2024-02-27", "close": 14.75, "volume": 490383.0}, {"date": "2024-02-28", "close": 14.55, "volume": 518947.0}, {"date": "2024-02-29", "close": 14.63, "volume": 437736.0}, {"date": "2024-03-01", "close": 14.78, "volume": 227877.0}, {"date": "2024-03-04", "close": 14.74, "volume": 196670.0}, {"date": "2024-03-05", "close": 14.65, "volume": 232778.0}, {"date": "2024-03-06", "close": 14.78, "volume": 200983.0}, {"date": "2024-03-07", "close": 15.27, "volume": 349544.0}, {"date": "2024-03-08", "close": 15.12, "volume": 201656.0}, {"date": "2024-03-11", "close": 15.39, "volume": 155391.0}, {"date": "2024-03-12", "close": 15.27, "volume": 207686.0}, {"date": "2024-03-13", "close": 15.5, "volume": 180861.0}, {"date": "2024-03-14", "close": 15.48, "volume": 217956.0}, {"date": "2024-03-15", "close": 16.47, "volume": 738680.0}, {"date": "2024-03-18", "close": 16.34, "volume": 571656.0}, {"date": "2024-03-19", "close": 17.35, "volume": 647247.0}, {"date": "2024-03-20", "close": 17.11, "volume": 486453.0}, {"date": "2024-03-21", "close": 16.88, "volume": 539519.0}, {"date": "2024-03-22", "close": 16.87, "volume": 178532.0}, {"date": "2024-03-25", "close": 16.98, "volume": 257485.0}, {"date": "2024-03-26", "close": 16.91, "volume": 230584.0}, {"date": "2024-03-27", "close": 17.35, "volume": 419297.0}, {"date": "2024-03-28", "close": 17.66, "volume": 270333.0}, {"date": "2024-04-01", "close": 17.42, "volume": 348958.0}, {"date": "2024-04-02", "close": 16.99, "volume": 519291.0}, {"date": "2024-04-03", "close": 17.0, "volume": 203083.0}, {"date": "2024-04-04", "close": 16.94, "volume": 207708.0}, {"date": "2024-04-05", "close": 17.1, "volume": 301872.0}, {"date": "2024-04-08", "close": 17.55, "volume": 359567.0}, {"date": "2024-04-09", "close": 17.43, "volume": 479115.0}, {"date": "2024-04-10", "close": 17.37, "volume": 284594.0}, {"date": "2024-04-11", "close": 17.44, "volume": 229197.0}, {"date": "2024-04-12", "close": 17.23, "volume": 233834.0}, {"date": "2024-04-15", "close": 17.11, "volume": 331939.0}, {"date": "2024-04-16", "close": 16.93, "volume": 233357.0}, {"date": "2024-04-17", "close": 16.44, "volume": 395373.0}, {"date": "2024-04-18", "close": 16.2, "volume": 346670.0}, {"date": "2024-04-19", "close": 16.8, "volume": 351143.0}, {"date": "2024-04-22", "close": 17.06, "volume": 187326.0}, {"date": "2024-04-23", "close": 17.25, "volume": 224363.0}, {"date": "2024-04-24", "close": 17.65, "volume": 288545.0}, {"date": "2024-04-25", "close": 16.95, "volume": 222324.0}, {"date": "2024-04-26", "close": 17.31, "volume": 371576.0}, {"date": "2024-04-29", "close": 17.03, "volume": 425742.0}, {"date": "2024-04-30", "close": 18.09, "volume": 1079762.0}, {"date": "2024-05-01", "close": 17.89, "volume": 359995.0}, {"date": "2024-05-02", "close": 18.74, "volume": 1074474.0}, {"date": "2024-05-03", "close": 18.9, "volume": 434937.0}, {"date": "2024-05-06", "close": 18.99, "volume": 381040.0}, {"date": "2024-05-07", "close": 19.43, "volume": 448075.0}, {"date": "2024-05-08", "close": 18.76, "volume": 584458.0}, {"date": "2024-05-09", "close": 18.91, "volume": 1206307.0}, {"date": "2024-05-10", "close": 18.47, "volume": 433394.0}, {"date": "2024-05-13", "close": 17.95, "volume": 490410.0}, {"date": "2024-05-14", "close": 17.62, "volume": 453730.0}, {"date": "2024-05-15", "close": 17.68, "volume": 390187.0}, {"date": "2024-05-16", "close": 18.21, "volume": 325281.0}, {"date": "2024-05-17", "close": 18.1, "volume": 267774.0}, {"date": "2024-05-20", "close": 18.27, "volume": 270310.0}, {"date": "2024-05-21", "close": 18.41, "volume": 211130.0}, {"date": "2024-05-22", "close": 18.45, "volume": 326525.0}, {"date": "2024-05-23", "close": 18.44, "volume": 256925.0}, {"date": "2024-05-24", "close": 18.44, "volume": 284740.0}, {"date": "2024-05-28", "close": 18.3, "volume": 328234.0}, {"date": "2024-05-29", "close": 18.07, "volume": 221298.0}, {"date": "2024-05-30", "close": 17.65, "volume": 271766.0}, {"date": "2024-05-31", "close": 17.61, "volume": 375839.0}, {"date": "2024-06-03", "close": 17.05, "volume": 396727.0}, {"date": "2024-06-04", "close": 17.12, "volume": 236747.0}, {"date": "2024-06-05", "close": 17.39, "volume": 203824.0}, {"date": "2024-06-06", "close": 17.31, "volume": 121621.0}, {"date": "2024-06-07", "close": 16.97, "volume": 208538.0}, {"date": "2024-06-10", "close": 16.94, "volume": 493125.0}, {"date": "2024-06-11", "close": 16.77, "volume": 585613.0}, {"date": "2024-06-12", "close": 16.83, "volume": 345909.0}, {"date": "2024-06-13", "close": 16.14, "volume": 435920.0}, {"date": "2024-06-14", "close": 16.02, "volume": 425335.0}, {"date": "2024-06-17", "close": 15.59, "volume": 198940.0}, {"date": "2024-06-18", "close": 16.21, "volume": 606987.0}, {"date": "2024-06-20", "close": 15.98, "volume": 424748.0}, {"date": "2024-06-21", "close": 15.9, "volume": 916624.0}, {"date": "2024-06-24", "close": 15.75, "volume": 402135.0}, {"date": "2024-06-25", "close": 15.68, "volume": 265600.0}, {"date": "2024-06-26", "close": 15.5, "volume": 466700.0}, {"date": "2024-06-27", "close": 15.34, "volume": 283023.0}, {"date": "2024-06-28", "close": 16.59, "volume": 960539.0}, {"date": "2024-07-01", "close": 15.97, "volume": 363935.0}, {"date": "2024-07-02", "close": 16.05, "volume": 281057.0}, {"date": "2024-07-03", "close": 16.33, "volume": 123398.0}, {"date": "2024-07-05", "close": 16.09, "volume": 174168.0}, {"date": "2024-07-08", "close": 16.29, "volume": 175396.0}, {"date": "2024-07-09", "close": 16.01, "volume": 348662.0}, {"date": "2024-07-10", "close": 15.41, "volume": 319226.0}, {"date": "2024-07-11", "close": 15.94, "volume": 403054.0}, {"date": "2024-07-12", "close": 16.03, "volume": 332072.0}, {"date": "2024-07-15", "close": 17.03, "volume": 345501.0}, {"date": "2024-07-16", "close": 18.29, "volume": 451317.0}, {"date": "2024-07-17", "close": 17.95, "volume": 593691.0}, {"date": "2024-07-18", "close": 18.33, "volume": 341729.0}, {"date": "2024-07-19", "close": 18.5, "volume": 550452.0}, {"date": "2024-07-22", "close": 19.35, "volume": 579708.0}, {"date": "2024-07-23", "close": 18.915, "volume": 428980.0}, {"date": "2024-07-24", "close": 18.45, "volume": 332692.0}, {"date": "2024-07-25", "close": 18.35, "volume": 280133.0}, {"date": "2024-07-26", "close": 18.89, "volume": 311209.0}, {"date": "2024-07-29", "close": 18.72, "volume": 185069.0}, {"date": "2024-07-30", "close": 18.69, "volume": 289630.0}, {"date": "2024-07-31", "close": 18.7, "volume": 352954.0}, {"date": "2024-08-01", "close": 19.08, "volume": 918059.0}, {"date": "2024-08-02", "close": 18.72, "volume": 359125.0}, {"date": "2024-08-05", "close": 17.55, "volume": 633998.0}, {"date": "2024-08-06", "close": 18.83, "volume": 533248.0}, {"date": "2024-08-07", "close": 18.36, "volume": 512185.0}, {"date": "2024-08-08", "close": 18.57, "volume": 738556.0}, {"date": "2024-08-09", "close": 17.07, "volume": 989248.0}, {"date": "2024-08-12", "close": 17.11, "volume": 628968.0}, {"date": "2024-08-13", "close": 16.8, "volume": 476731.0}, {"date": "2024-08-14", "close": 17.01, "volume": 542103.0}, {"date": "2024-08-15", "close": 17.5, "volume": 576259.0}, {"date": "2024-08-16", "close": 17.05, "volume": 345777.0}, {"date": "2024-08-19", "close": 17.4, "volume": 601633.0}, {"date": "2024-08-20", "close": 17.28, "volume": 359956.0}, {"date": "2024-08-21", "close": 17.45, "volume": 254152.0}, {"date": "2024-08-22", "close": 17.09, "volume": 323879.0}, {"date": "2024-08-23", "close": 17.96, "volume": 235318.0}, {"date": "2024-08-26", "close": 18.63, "volume": 326994.0}, {"date": "2024-08-27", "close": 19.64, "volume": 768514.0}, {"date": "2024-08-28", "close": 18.89, "volume": 271123.0}, {"date": "2024-08-29", "close": 19.0, "volume": 274506.0}, {"date": "2024-08-30", "close": 19.11, "volume": 459790.0}, {"date": "2024-09-03", "close": 18.55, "volume": 298450.0}, {"date": "2024-09-04", "close": 18.95, "volume": 259472.0}, {"date": "2024-09-05", "close": 19.13, "volume": 315751.0}, {"date": "2024-09-06", "close": 18.61, "volume": 327158.0}, {"date": "2024-09-09", "close": 19.995, "volume": 814602.0}, {"date": "2024-09-10", "close": 18.44, "volume": 497153.0}, {"date": "2024-09-11", "close": 18.66, "volume": 235294.0}, {"date": "2024-09-12", "close": 18.91, "volume": 235543.0}, {"date": "2024-09-13", "close": 19.18, "volume": 366539.0}, {"date": "2024-09-16", "close": 19.39, "volume": 268023.0}, {"date": "2024-09-17", "close": 19.74, "volume": 323716.0}, {"date": "2024-09-18", "close": 19.91, "volume": 350625.0}, {"date": "2024-09-19", "close": 20.17, "volume": 346818.0}, {"date": "2024-09-20", "close": 19.96, "volume": 969122.0}, {"date": "2024-09-23", "close": 19.57, "volume": 209671.0}, {"date": "2024-09-24", "close": 19.77, "volume": 246007.0}, {"date": "2024-09-25", "close": 19.76, "volume": 1159610.0}, {"date": "2024-09-26", "close": 18.64, "volume": 869390.0}, {"date": "2024-09-27", "close": 19.0, "volume": 415905.0}, {"date": "2024-09-30", "close": 19.13, "volume": 481106.0}, {"date": "2024-10-01", "close": 18.8, "volume": 302907.0}, {"date": "2024-10-02", "close": 19.47, "volume": 556853.0}, {"date": "2024-10-03", "close": 18.67, "volume": 227629.0}, {"date": "2024-10-04", "close": 19.13, "volume": 243126.0}, {"date": "2024-10-07", "close": 18.72, "volume": 217470.0}, {"date": "2024-10-08", "close": 18.54, "volume": 183496.0}, {"date": "2024-10-09", "close": 18.62, "volume": 196699.0}, {"date": "2024-10-10", "close": 18.81, "volume": 335001.0}, {"date": "2024-10-11", "close": 19.38, "volume": 241996.0}, {"date": "2024-10-14", "close": 19.15, "volume": 176542.0}, {"date": "2024-10-15", "close": 19.6, "volume": 215835.0}, {"date": "2024-10-16", "close": 19.43, "volume": 214937.0}, {"date": "2024-10-17", "close": 19.23, "volume": 286101.0}, {"date": "2024-10-18", "close": 19.2, "volume": 206071.0}, {"date": "2024-10-21", "close": 18.9, "volume": 233542.0}, {"date": "2024-10-22", "close": 18.61, "volume": 236655.0}, {"date": "2024-10-23", "close": 18.36, "volume": 209976.0}, {"date": "2024-10-24", "close": 18.29, "volume": 208535.0}, {"date": "2024-10-25", "close": 18.57, "volume": 214738.0}, {"date": "2024-10-28", "close": 18.83, "volume": 213463.0}, {"date": "2024-10-29", "close": 19.26, "volume": 222795.0}, {"date": "2024-10-30", "close": 21.43, "volume": 723159.0}, {"date": "2024-10-31", "close": 21.0, "volume": 563062.0}, {"date": "2024-11-01", "close": 19.91, "volume": 590640.0}, {"date": "2024-11-04", "close": 20.2, "volume": 492934.0}, {"date": "2024-11-05", "close": 21.32, "volume": 3115011.0}, {"date": "2024-11-06", "close": 22.85, "volume": 810749.0}, {"date": "2024-11-07", "close": 22.28, "volume": 634140.0}, {"date": "2024-11-08", "close": 22.5, "volume": 604575.0}, {"date": "2024-11-11", "close": 23.42, "volume": 568994.0}, {"date": "2024-11-12", "close": 21.99, "volume": 497455.0}, {"date": "2024-11-13", "close": 21.54, "volume": 438770.0}, {"date": "2024-11-14", "close": 20.82, "volume": 458508.0}, {"date": "2024-11-15", "close": 20.31, "volume": 553614.0}, {"date": "2024-11-18", "close": 20.56, "volume": 263549.0}, {"date": "2024-11-19", "close": 21.13, "volume": 387861.0}, {"date": "2024-11-20", "close": 21.75, "volume": 561253.0}, {"date": "2024-11-21", "close": 22.47, "volume": 466507.0}, {"date": "2024-11-22", "close": 22.91, "volume": 395674.0}, {"date": "2024-11-25", "close": 22.54, "volume": 592154.0}, {"date": "2024-11-26", "close": 22.79, "volume": 296366.0}, {"date": "2024-11-27", "close": 22.78, "volume": 299676.0}, {"date": "2024-11-29", "close": 22.78, "volume": 200953.0}, {"date": "2024-12-02", "close": 23.14, "volume": 599724.0}, {"date": "2024-12-03", "close": 22.26, "volume": 523668.0}, {"date": "2024-12-04", "close": 22.46, "volume": 335839.0}, {"date": "2024-12-05", "close": 22.19, "volume": 365929.0}, {"date": "2024-12-06", "close": 22.14, "volume": 327922.0}, {"date": "2024-12-09", "close": 21.84, "volume": 371549.0}, {"date": "2024-12-10", "close": 21.81, "volume": 253172.0}, {"date": "2024-12-11", "close": 21.92, "volume": 269124.0}, {"date": "2024-12-12", "close": 21.8, "volume": 208428.0}, {"date": "2024-12-13", "close": 22.11, "volume": 413568.0}, {"date": "2024-12-16", "close": 22.33, "volume": 239244.0}, {"date": "2024-12-17", "close": 22.25, "volume": 228379.0}, {"date": "2024-12-18", "close": 21.17, "volume": 419783.0}, {"date": "2024-12-19", "close": 21.3, "volume": 321504.0}, {"date": "2024-12-20", "close": 21.44, "volume": 1755750.0}, {"date": "2024-12-23", "close": 21.48, "volume": 318276.0}, {"date": "2024-12-24", "close": 23.45, "volume": 530792.0}, {"date": "2024-12-26", "close": 24.7, "volume": 837367.0}, {"date": "2024-12-27", "close": 23.85, "volume": 473284.0}, {"date": "2024-12-30", "close": 23.48, "volume": 299676.0}, {"date": "2024-12-31", "close": 23.07, "volume": 975388.0}, {"date": "2025-01-02", "close": 23.36, "volume": 303028.0}, {"date": "2025-01-03", "close": 23.55, "volume": 377405.0}, {"date": "2025-01-06", "close": 22.89, "volume": 336401.0}, {"date": "2025-01-07", "close": 22.33, "volume": 432273.0}, {"date": "2025-01-08", "close": 22.25, "volume": 325844.0}, {"date": "2025-01-10", "close": 21.35, "volume": 378280.0}, {"date": "2025-01-13", "close": 21.46, "volume": 286673.0}, {"date": "2025-01-14", "close": 21.43, "volume": 195552.0}, {"date": "2025-01-15", "close": 22.01, "volume": 423422.0}, {"date": "2025-01-16", "close": 22.23, "volume": 383476.0}, {"date": "2025-01-17", "close": 22.5, "volume": 295147.0}, {"date": "2025-01-21", "close": 22.86, "volume": 284571.0}, {"date": "2025-01-22", "close": 22.12, "volume": 370102.0}, {"date": "2025-01-23", "close": 21.92, "volume": 354258.0}, {"date": "2025-01-24", "close": 21.59, "volume": 369215.0}, {"date": "2025-01-27", "close": 23.56, "volume": 804762.0}, {"date": "2025-01-28", "close": 23.82, "volume": 1120084.0}, {"date": "2025-01-29", "close": 23.65, "volume": 506992.0}, {"date": "2025-01-30", "close": 24.44, "volume": 523695.0}, {"date": "2025-01-31", "close": 23.66, "volume": 477054.0}, {"date": "2025-02-03", "close": 23.71, "volume": 791801.0}, {"date": "2025-02-04", "close": 24.77, "volume": 362175.0}, {"date": "2025-02-05", "close": 25.0, "volume": 537259.0}, {"date": "2025-02-06", "close": 25.17, "volume": 701503.0}, {"date": "2025-02-07", "close": 24.1, "volume": 1690181.0}, {"date": "2025-02-10", "close": 23.05, "volume": 996067.0}, {"date": "2025-02-11", "close": 23.18, "volume": 617795.0}, {"date": "2025-02-12", "close": 22.96, "volume": 557878.0}, {"date": "2025-02-13", "close": 23.08, "volume": 429239.0}, {"date": "2025-02-14", "close": 22.64, "volume": 615877.0}, {"date": "2025-02-18", "close": 22.91, "volume": 610475.0}, {"date": "2025-02-19", "close": 22.6, "volume": 701524.0}, {"date": "2025-02-20", "close": 21.05, "volume": 553953.0}, {"date": "2025-02-21", "close": 20.11, "volume": 475753.0}, {"date": "2025-02-24", "close": 19.85, "volume": 374842.0}, {"date": "2025-02-25", "close": 19.9, "volume": 825760.0}, {"date": "2025-02-26", "close": 19.59, "volume": 502317.0}, {"date": "2025-02-27", "close": 19.3, "volume": 291125.0}, {"date": "2025-02-28", "close": 19.58, "volume": 542285.0}, {"date": "2025-03-03", "close": 18.85, "volume": 621991.0}, {"date": "2025-03-04", "close": 18.72, "volume": 657105.0}, {"date": "2025-03-05", "close": 18.61, "volume": 554995.0}, {"date": "2025-03-06", "close": 18.57, "volume": 573680.0}, {"date": "2025-03-07", "close": 18.31, "volume": 407972.0}, {"date": "2025-03-10", "close": 17.0, "volume": 624849.0}, {"date": "2025-03-11", "close": 17.37, "volume": 542259.0}, {"date": "2025-03-12", "close": 17.35, "volume": 906723.0}, {"date": "2025-03-13", "close": 17.19, "volume": 371747.0}, {"date": "2025-03-14", "close": 17.76, "volume": 617470.0}, {"date": "2025-03-17", "close": 18.1, "volume": 391567.0}, {"date": "2025-03-18", "close": 17.67, "volume": 398630.0}, {"date": "2025-03-19", "close": 18.16, "volume": 351421.0}, {"date": "2025-03-20", "close": 18.26, "volume": 248445.0}, {"date": "2025-03-21", "close": 18.58, "volume": 736900.0}, {"date": "2025-03-24", "close": 19.25, "volume": 374199.0}, {"date": "2025-03-25", "close": 19.35, "volume": 430028.0}, {"date": "2025-03-26", "close": 18.75, "volume": 361572.0}, {"date": "2025-03-27", "close": 18.68, "volume": 301294.0}, {"date": "2025-03-28", "close": 17.92, "volume": 309864.0}, {"date": "2025-03-31", "close": 17.84, "volume": 1087515.0}, {"date": "2025-04-01", "close": 18.0, "volume": 391808.0}, {"date": "2025-04-02", "close": 17.99, "volume": 664619.0}, {"date": "2025-04-03", "close": 16.34, "volume": 840413.0}, {"date": "2025-04-04", "close": 15.55, "volume": 851669.0}, {"date": "2025-04-07", "close": 15.3, "volume": 1119970.0}, {"date": "2025-04-08", "close": 14.71, "volume": 972351.0}, {"date": "2025-04-09", "close": 15.97, "volume": 1281007.0}, {"date": "2025-04-10", "close": 15.29, "volume": 846488.0}, {"date": "2025-04-11", "close": 15.21, "volume": 648840.0}, {"date": "2025-04-14", "close": 15.28, "volume": 432122.0}, {"date": "2025-04-15", "close": 15.62, "volume": 372786.0}, {"date": "2025-04-16", "close": 15.66, "volume": 615891.0}, {"date": "2025-04-17", "close": 16.07, "volume": 380388.0}, {"date": "2025-04-21", "close": 15.88, "volume": 447513.0}, {"date": "2025-04-22", "close": 16.59, "volume": 499971.0}, {"date": "2025-04-23", "close": 16.89, "volume": 648481.0}, {"date": "2025-04-24", "close": 17.28, "volume": 268848.0}, {"date": "2025-04-25", "close": 17.57, "volume": 244005.0}, {"date": "2025-04-28", "close": 17.38, "volume": 376968.0}, {"date": "2025-04-29", "close": 17.77, "volume": 473474.0}, {"date": "2025-04-30", "close": 17.52, "volume": 440250.0}, {"date": "2025-05-01", "close": 18.71, "volume": 893314.0}, {"date": "2025-05-02", "close": 18.96, "volume": 526869.0}, {"date": "2025-05-05", "close": 18.49, "volume": 984127.0}, {"date": "2025-05-06", "close": 17.74, "volume": 682931.0}, {"date": "2025-05-07", "close": 18.28, "volume": 1205905.0}, {"date": "2025-05-08", "close": 15.64, "volume": 3185527.0}, {"date": "2025-05-09", "close": 14.86, "volume": 1971796.0}, {"date": "2025-05-12", "close": 15.68, "volume": 2115259.0}, {"date": "2025-05-13", "close": 16.38, "volume": 1051512.0}, {"date": "2025-05-14", "close": 15.88, "volume": 573000.0}, {"date": "2025-05-15", "close": 15.71, "volume": 532490.0}, {"date": "2025-05-16", "close": 15.35, "volume": 677107.0}, {"date": "2025-05-19", "close": 15.4, "volume": 929274.0}, {"date": "2025-05-20", "close": 15.63, "volume": 757458.0}, {"date": "2025-05-21", "close": 15.16, "volume": 976991.0}, {"date": "2025-05-22", "close": 15.26, "volume": 1053186.0}, {"date": "2025-05-23", "close": 14.92, "volume": 442856.0}, {"date": "2025-05-27", "close": 15.23, "volume": 713584.0}, {"date": "2025-05-28", "close": 15.35, "volume": 375215.0}, {"date": "2025-05-29", "close": 15.58, "volume": 383881.0}, {"date": "2025-05-30", "close": 15.27, "volume": 586731.0}, {"date": "2025-06-02", "close": 15.16, "volume": 778984.0}, {"date": "2025-06-03", "close": 15.56, "volume": 870796.0}, {"date": "2025-06-04", "close": 15.54, "volume": 475311.0}, {"date": "2025-06-05", "close": 15.6, "volume": 356363.0}, {"date": "2025-06-06", "close": 16.06, "volume": 490612.0}, {"date": "2025-06-09", "close": 16.05, "volume": 416891.0}, {"date": "2025-06-10", "close": 15.87, "volume": 455333.0}, {"date": "2025-06-11", "close": 15.86, "volume": 358936.0}, {"date": "2025-06-12", "close": 15.51, "volume": 310423.0}, {"date": "2025-06-13", "close": 15.1, "volume": 370406.0}, {"date": "2025-06-16", "close": 15.15, "volume": 458111.0}, {"date": "2025-06-17", "close": 15.19, "volume": 425614.0}, {"date": "2025-06-18", "close": 15.12, "volume": 553115.0}, {"date": "2025-06-20", "close": 15.26, "volume": 925057.0}, {"date": "2025-06-23", "close": 15.51, "volume": 345106.0}, {"date": "2025-06-24", "close": 15.75, "volume": 386850.0}, {"date": "2025-06-25", "close": 15.45, "volume": 363715.0}, {"date": "2025-06-26", "close": 15.55, "volume": 357204.0}, {"date": "2025-06-27", "close": 15.74, "volume": 670115.0}, {"date": "2025-06-30", "close": 16.1, "volume": 466408.0}, {"date": "2025-07-01", "close": 16.34, "volume": 664757.0}, {"date": "2025-07-02", "close": 16.34, "volume": 412990.0}, {"date": "2025-07-03", "close": 16.54, "volume": 248258.0}, {"date": "2025-07-07", "close": 16.0, "volume": 392564.0}, {"date": "2025-07-08", "close": 16.19, "volume": 329802.0}, {"date": "2025-07-09", "close": 16.1, "volume": 762075.0}, {"date": "2025-07-10", "close": 15.66, "volume": 610559.0}, {"date": "2025-07-11", "close": 15.36, "volume": 468517.0}, {"date": "2025-07-14", "close": 15.56, "volume": 701844.0}, {"date": "2025-07-15", "close": 15.48, "volume": 536998.0}, {"date": "2025-07-16", "close": 15.64, "volume": 592785.0}, {"date": "2025-07-17", "close": 15.55, "volume": 409044.0}, {"date": "2025-07-18", "close": 15.27, "volume": 638864.0}, {"date": "2025-07-21", "close": 15.38, "volume": 557006.0}, {"date": "2025-07-22", "close": 15.8, "volume": 556795.0}, {"date": "2025-07-23", "close": 16.32, "volume": 577359.0}, {"date": "2025-07-24", "close": 16.51, "volume": 713348.0}, {"date": "2025-07-25", "close": 16.62, "volume": 372540.0}, {"date": "2025-07-28", "close": 16.65, "volume": 409629.0}, {"date": "2025-07-29", "close": 16.2, "volume": 348553.0}, {"date": "2025-07-30", "close": 16.21, "volume": 355918.0}, {"date": "2025-07-31", "close": 16.41, "volume": 466538.0}, {"date": "2025-08-01", "close": 16.25, "volume": 526975.0}, {"date": "2025-08-04", "close": 17.12, "volume": 472979.0}, {"date": "2025-08-05", "close": 16.36, "volume": 734987.0}, {"date": "2025-08-06", "close": 16.88, "volume": 626328.0}, {"date": "2025-08-07", "close": 16.2, "volume": 537845.0}, {"date": "2025-08-08", "close": 15.19, "volume": 897272.0}, {"date": "2025-08-11", "close": 14.51, "volume": 1018701.0}, {"date": "2025-08-12", "close": 14.62, "volume": 919163.0}, {"date": "2025-08-13", "close": 15.3, "volume": 721102.0}, {"date": "2025-08-14", "close": 14.94, "volume": 508214.0}, {"date": "2025-08-15", "close": 14.74, "volume": 717468.0}, {"date": "2025-08-18", "close": 14.74, "volume": 519392.0}, {"date": "2025-08-19", "close": 14.87, "volume": 543093.0}, {"date": "2025-08-20", "close": 15.13, "volume": 475873.0}, {"date": "2025-08-21", "close": 15.07, "volume": 498703.0}, {"date": "2025-08-22", "close": 15.57, "volume": 565521.0}, {"date": "2025-08-25", "close": 15.56, "volume": 547303.0}, {"date": "2025-08-26", "close": 15.69, "volume": 391317.0}, {"date": "2025-08-27", "close": 15.57, "volume": 331555.0}, {"date": "2025-08-28", "close": 15.58, "volume": 596595.0}, {"date": "2025-08-29", "close": 15.68, "volume": 1058399.0}, {"date": "2025-09-02", "close": 15.47, "volume": 643737.0}, {"date": "2025-09-03", "close": 15.17, "volume": 1242496.0}, {"date": "2025-09-04", "close": 15.78, "volume": 582233.0}, {"date": "2025-09-05", "close": 15.95, "volume": 437306.0}, {"date": "2025-09-08", "close": 16.23, "volume": 409561.0}, {"date": "2025-09-09", "close": 16.18, "volume": 463925.0}, {"date": "2025-09-10", "close": 15.82, "volume": 436343.0}, {"date": "2025-09-11", "close": 16.28, "volume": 417698.0}, {"date": "2025-09-12", "close": 16.13, "volume": 354345.0}, {"date": "2025-09-15", "close": 16.18, "volume": 374965.0}, {"date": "2025-09-16", "close": 16.26, "volume": 458543.0}, {"date": "2025-09-17", "close": 16.42, "volume": 415868.0}, {"date": "2025-09-18", "close": 17.03, "volume": 473849.0}, {"date": "2025-09-19", "close": 16.69, "volume": 1180214.0}, {"date": "2025-09-22", "close": 16.77, "volume": 431107.0}, {"date": "2025-09-23", "close": 16.17, "volume": 353234.0}, {"date": "2025-09-24", "close": 16.31, "volume": 379097.0}, {"date": "2025-09-25", "close": 16.23, "volume": 301478.0}, {"date": "2025-09-26", "close": 16.17, "volume": 494042.0}, {"date": "2025-09-29", "close": 15.62, "volume": 474247.0}, {"date": "2025-09-30", "close": 15.47, "volume": 559494.0}, {"date": "2025-10-01", "close": 15.46, "volume": 528441.0}, {"date": "2025-10-02", "close": 15.37, "volume": 442868.0}, {"date": "2025-10-03", "close": 15.27, "volume": 537705.0}, {"date": "2025-10-06", "close": 15.39, "volume": 592734.0}, {"date": "2025-10-07", "close": 15.01, "volume": 666257.0}, {"date": "2025-10-08", "close": 15.13, "volume": 420904.0}, {"date": "2025-10-09", "close": 15.0, "volume": 629827.0}, {"date": "2025-10-10", "close": 13.87, "volume": 574269.0}, {"date": "2025-10-13", "close": 13.78, "volume": 647706.0}, {"date": "2025-10-14", "close": 14.4, "volume": 741209.0}, {"date": "2025-10-15", "close": 14.53, "volume": 505227.0}, {"date": "2025-10-16", "close": 14.04, "volume": 421740.0}, {"date": "2025-10-17", "close": 14.2, "volume": 475832.0}, {"date": "2025-10-20", "close": 14.46, "volume": 387425.0}, {"date": "2025-10-21", "close": 14.79, "volume": 508592.0}, {"date": "2025-10-22", "close": 14.85, "volume": 1082123.0}, {"date": "2025-10-23", "close": 14.86, "volume": 586239.0}, {"date": "2025-10-24", "close": 14.99, "volume": 369435.0}, {"date": "2025-10-27", "close": 14.79, "volume": 440809.0}, {"date": "2025-10-28", "close": 14.26, "volume": 434979.0}, {"date": "2025-10-29", "close": 13.87, "volume": 427965.0}, {"date": "2025-10-30", "close": 14.59, "volume": 743235.0}, {"date": "2025-10-31", "close": 14.79, "volume": 446698.0}, {"date": "2025-11-03", "close": 15.04, "volume": 556689.0}, {"date": "2025-11-04", "close": 15.04, "volume": 688299.0}, {"date": "2025-11-05", "close": 14.9, "volume": 368195.0}, {"date": "2025-11-06", "close": 13.87, "volume": 866025.0}, {"date": "2025-11-07", "close": 13.78, "volume": 1191923.0}, {"date": "2025-11-10", "close": 14.42, "volume": 601021.0}, {"date": "2025-11-11", "close": 14.32, "volume": 841320.0}, {"date": "2025-11-12", "close": 14.24, "volume": 520883.0}, {"date": "2025-11-13", "close": 14.17, "volume": 524820.0}, {"date": "2025-11-14", "close": 13.85, "volume": 491432.0}, {"date": "2025-11-17", "close": 13.44, "volume": 432006.0}, {"date": "2025-11-18", "close": 13.5, "volume": 471065.0}, {"date": "2025-11-19", "close": 13.18, "volume": 528103.0}, {"date": "2025-11-20", "close": 13.05, "volume": 557467.0}, {"date": "2025-11-21", "close": 13.63, "volume": 639830.0}, {"date": "2025-11-24", "close": 13.58, "volume": 634939.0}, {"date": "2025-11-25", "close": 14.07, "volume": 827080.0}, {"date": "2025-11-26", "close": 13.99, "volume": 538984.0}, {"date": "2025-11-28", "close": 13.96, "volume": 172306.0}, {"date": "2025-12-01", "close": 13.94, "volume": 380825.0}, {"date": "2025-12-02", "close": 13.81, "volume": 456754.0}, {"date": "2025-12-03", "close": 15.16, "volume": 1378296.0}, {"date": "2025-12-04", "close": 14.84, "volume": 728514.0}, {"date": "2025-12-05", "close": 14.47, "volume": 640574.0}, {"date": "2025-12-08", "close": 14.31, "volume": 434298.0}, {"date": "2025-12-09", "close": 14.61, "volume": 573771.0}, {"date": "2025-12-10", "close": 14.6, "volume": 544480.0}, {"date": "2025-12-11", "close": 14.55, "volume": 405905.0}, {"date": "2025-12-12", "close": 14.5, "volume": 688686.0}, {"date": "2025-12-15", "close": 14.48, "volume": 595526.0}, {"date": "2025-12-16", "close": 14.62, "volume": 640379.0}, {"date": "2025-12-17", "close": 14.75, "volume": 387382.0}, {"date": "2025-12-18", "close": 14.86, "volume": 437755.0}, {"date": "2025-12-19", "close": 14.46, "volume": 1192339.0}, {"date": "2025-12-22", "close": 14.68, "volume": 698018.0}, {"date": "2025-12-23", "close": 14.5, "volume": 574530.0}, {"date": "2025-12-24", "close": 14.65, "volume": 195443.0}, {"date": "2025-12-26", "close": 14.43, "volume": 311120.0}, {"date": "2025-12-29", "close": 14.43, "volume": 361693.0}, {"date": "2025-12-30", "close": 14.38, "volume": 244187.0}, {"date": "2025-12-31", "close": 14.37, "volume": 277896.0}, {"date": "2026-01-02", "close": 14.08, "volume": 693663.0}, {"date": "2026-01-05", "close": 14.57, "volume": 679146.0}, {"date": "2026-01-06", "close": 15.28, "volume": 708432.0}, {"date": "2026-01-07", "close": 15.19, "volume": 683632.0}, {"date": "2026-01-08", "close": 15.33, "volume": 504286.0}, {"date": "2026-01-09", "close": 15.28, "volume": 386268.0}, {"date": "2026-01-12", "close": 15.08, "volume": 325944.0}, {"date": "2026-01-13", "close": 14.96, "volume": 518028.0}, {"date": "2026-01-14", "close": 14.45, "volume": 586188.0}, {"date": "2026-01-15", "close": 14.59, "volume": 459841.0}, {"date": "2026-01-16", "close": 14.6, "volume": 418013.0}, {"date": "2026-01-20", "close": 14.52, "volume": 489141.0}, {"date": "2026-01-21", "close": 14.68, "volume": 846209.0}, {"date": "2026-01-22", "close": 15.13, "volume": 944905.0}, {"date": "2026-01-23", "close": 14.41, "volume": 381574.0}, {"date": "2026-01-26", "close": 14.2, "volume": 562394.0}, {"date": "2026-01-27", "close": 14.22, "volume": 838056.0}, {"date": "2026-01-28", "close": 13.99, "volume": 490018.0}, {"date": "2026-01-29", "close": 13.5, "volume": 481936.0}, {"date": "2026-01-30", "close": 13.29, "volume": 769293.0}, {"date": "2026-02-02", "close": 13.34, "volume": 918006.0}, {"date": "2026-02-03", "close": 11.44, "volume": 1326880.0}, {"date": "2026-02-04", "close": 11.53, "volume": 1271924.0}, {"date": "2026-02-05", "close": 11.06, "volume": 1717959.0}, {"date": "2026-02-06", "close": 12.24, "volume": 2528318.0}, {"date": "2026-02-09", "close": 11.98, "volume": 1267928.0}, {"date": "2026-02-10", "close": 11.74, "volume": 842456.0}, {"date": "2026-02-11", "close": 10.74, "volume": 1435185.0}, {"date": "2026-02-12", "close": 10.56, "volume": 1352937.0}, {"date": "2026-02-13", "close": 11.25, "volume": 1539477.0}, {"date": "2026-02-17", "close": 11.1, "volume": 1109302.0}, {"date": "2026-02-18", "close": 11.39, "volume": 925009.0}, {"date": "2026-02-19", "close": 11.5, "volume": 1088537.0}, {"date": "2026-02-20", "close": 11.52, "volume": 774097.0}, {"date": "2026-02-23", "close": 11.0, "volume": 1264047.0}, {"date": "2026-02-24", "close": 11.03, "volume": 595825.0}, {"date": "2026-02-25", "close": 11.28, "volume": 800418.0}, {"date": "2026-02-26", "close": 11.6, "volume": 756533.0}, {"date": "2026-02-27", "close": 11.72, "volume": 890807.0}, {"date": "2026-03-02", "close": 11.57, "volume": 554545.0}, {"date": "2026-03-03", "close": 11.73, "volume": 777218.0}, {"date": "2026-03-04", "close": 11.88, "volume": 684989.0}, {"date": "2026-03-05", "close": 12.52, "volume": 852054.0}, {"date": "2026-03-06", "close": 12.18, "volume": 716636.0}, {"date": "2026-03-09", "close": 11.96, "volume": 750442.0}, {"date": "2026-03-10", "close": 11.63, "volume": 788577.0}, {"date": "2026-03-11", "close": 11.83, "volume": 552041.0}, {"date": "2026-03-12", "close": 12.18, "volume": 1274035.0}, {"date": "2026-03-13", "close": 12.44, "volume": 1107174.0}, {"date": "2026-03-16", "close": 11.93, "volume": 903161.0}, {"date": "2026-03-17", "close": 12.15, "volume": 930627.0}, {"date": "2026-03-18", "close": 11.95, "volume": 658776.0}, {"date": "2026-03-19", "close": 12.01, "volume": 632666.0}, {"date": "2026-03-20", "close": 11.57, "volume": 1475310.0}, {"date": "2026-03-23", "close": 12.03, "volume": 659285.0}, {"date": "2026-03-24", "close": 11.92, "volume": 542382.0}, {"date": "2026-03-25", "close": 12.3, "volume": 912996.0}, {"date": "2026-03-26", "close": 12.11, "volume": 593840.0}, {"date": "2026-03-27", "close": 11.84, "volume": 697198.0}, {"date": "2026-03-30", "close": 12.19, "volume": 674242.0}, {"date": "2026-03-31", "close": 12.01, "volume": 678850.0}, {"date": "2026-04-01", "close": 11.99, "volume": 618238.0}, {"date": "2026-04-02", "close": 12.1, "volume": 447802.0}, {"date": "2026-04-06", "close": 12.11, "volume": 312510.0}, {"date": "2026-04-07", "close": 12.19, "volume": 516581.0}, {"date": "2026-04-08", "close": 12.35, "volume": 612550.0}, {"date": "2026-04-09", "close": 12.08, "volume": 634832.0}, {"date": "2026-04-10", "close": 11.98, "volume": 509302.0}, {"date": "2026-04-13", "close": 11.99, "volume": 643690.0}, {"date": "2026-04-14", "close": 12.17, "volume": 601473.0}, {"date": "2026-04-15", "close": 12.4, "volume": 641073.0}, {"date": "2026-04-16", "close": 12.6, "volume": 1111236.0}, {"date": "2026-04-17", "close": 12.75, "volume": 831068.0}, {"date": "2026-04-20", "close": 13.08, "volume": 693723.0}, {"date": "2026-04-21", "close": 13.08, "volume": 699422.0}, {"date": "2026-04-22", "close": 13.25, "volume": 571153.0}, {"date": "2026-04-23", "close": 12.57, "volume": 895593.0}, {"date": "2026-04-24", "close": 13.03, "volume": 659242.0}, {"date": "2026-04-27", "close": 13.16, "volume": 512561.0}, {"date": "2026-04-28", "close": 13.26, "volume": 521380.0}, {"date": "2026-04-29", "close": 12.96, "volume": 447094.0}, {"date": "2026-04-30", "close": 12.76, "volume": 627699.0}, {"date": "2026-05-01", "close": 13.04, "volume": 716138.0}, {"date": "2026-05-04", "close": 12.74, "volume": 735260.0}, {"date": "2026-05-05", "close": 13.83, "volume": 1488266.0}, {"date": "2026-05-06", "close": 13.02, "volume": 719647.0}, {"date": "2026-05-07", "close": 13.36, "volume": 848968.0}, {"date": "2026-05-08", "close": 13.21, "volume": 1585074.0}, {"date": "2026-05-11", "close": 12.735, "volume": 940363.0}, {"date": "2026-05-12", "close": 11.94, "volume": 1095213.0}, {"date": "2026-05-13", "close": 11.55, "volume": 1735990.0}, {"date": "2026-05-14", "close": 11.15, "volume": 1360375.0}, {"date": "2026-05-15", "close": 11.28, "volume": 1312829.0}, {"date": "2026-05-18", "close": 11.38, "volume": 866930.0}, {"date": "2026-05-19", "close": 11.34, "volume": 647837.0}, {"date": "2026-05-20", "close": 11.99, "volume": 1158055.0}, {"date": "2026-05-21", "close": 12.0, "volume": 1136762.0}, {"date": "2026-05-22", "close": 12.29, "volume": 1002004.0}, {"date": "2026-05-26", "close": 12.21, "volume": 826296.0}, {"date": "2026-05-27", "close": 12.28, "volume": 933667.0}, {"date": "2026-05-28", "close": 12.43, "volume": 745406.0}, {"date": "2026-05-29", "close": 12.52, "volume": 1135062.0}, {"date": "2026-06-01", "close": 12.61, "volume": 929352.0}, {"date": "2026-06-02", "close": 12.14, "volume": 645248.0}, {"date": "2026-06-03", "close": 11.39, "volume": 673069.0}, {"date": "2026-06-04", "close": 11.86, "volume": 568100.0}, {"date": "2026-06-05", "close": 11.95, "volume": 701979.0}, {"date": "2026-06-08", "close": 11.86, "volume": 575034.0}, {"date": "2026-06-09", "close": 12.08, "volume": 608780.0}, {"date": "2026-06-10", "close": 12.31, "volume": 614837.0}, {"date": "2026-06-11", "close": 12.19, "volume": 710205.0}, {"date": "2026-06-12", "close": 12.34, "volume": 490977.0}, {"date": "2026-06-15", "close": 12.46, "volume": 573032.0}, {"date": "2026-06-16", "close": 12.95, "volume": 728764.0}, {"date": "2026-06-17", "close": 12.77, "volume": 662130.0}, {"date": "2026-06-18", "close": 13.06, "volume": 891093.0}, {"date": "2026-06-22", "close": 12.99, "volume": 643453.0}, {"date": "2026-06-23", "close": 13.16, "volume": 453570.0}, {"date": "2026-06-24", "close": 13.26, "volume": 483159.0}, {"date": "2026-06-25", "close": 13.32, "volume": 585675.0}, {"date": "2026-06-26", "close": 14.14, "volume": 1767077.0}, {"date": "2026-06-29", "close": 14.55, "volume": 1054183.0}, {"date": "2026-06-30", "close": 14.65, "volume": 507511.0}, {"date": "2026-07-01", "close": 15.32, "volume": 770223.0}, {"date": "2026-07-02", "close": 15.82, "volume": 653316.0}, {"date": "2026-07-06", "close": 16.39, "volume": 605185.0}, {"date": "2026-07-07", "close": 16.27, "volume": 749597.0}, {"date": "2026-07-08", "close": 16.34, "volume": 572278.0}, {"date": "2026-07-09", "close": 16.84, "volume": 645175.0}, {"date": "2026-07-10", "close": 16.79, "volume": 558137.0}, {"date": "2026-07-13", "close": 17.61, "volume": 636234.0}, {"date": "2026-07-14", "close": 17.72, "volume": 629406.0}, {"date": "2026-07-15", "close": 17.55, "volume": 674478.0}, {"date": "2026-07-16", "close": 17.31, "volume": 693765.0}, {"date": "2026-07-17", "close": 16.78, "volume": 814937.0}, {"date": "2026-07-20", "close": 17.12, "volume": 667423.0}, {"date": "2026-07-21", "close": 16.24, "volume": 800117.0}, {"date": "2026-07-22", "close": 15.63, "volume": 853555.0}, {"date": "2026-07-23", "close": 14.98, "volume": 913671.0}, {"date": "2026-07-24", "close": 15.15, "volume": 676079.0}, {"date": "2026-07-27", "close": 15.54, "volume": 1005722.0}, {"date": "2026-07-28", "close": 15.94, "volume": 584828.0}, {"date": "2026-07-29", "close": 16.13, "volume": 671119.0}, {"date": "2026-07-30", "close": 15.5, "volume": 540326.0}, {"date": "2026-07-31", "close": 15.5, "volume": 419975.0}, {"date": "2026-08-03", "close": 15.61, "volume": 418635.0}, {"date": "2026-08-04", "close": 15.63, "volume": 635062.0}, {"date": "2026-08-05", "close": 15.47, "volume": 511590.0}, {"date": "2026-08-06", "close": 15.22, "volume": 651023.0}, {"date": "2026-08-07", "close": 21.08, "volume": 4903686.0}, {"date": "2026-08-10", "close": 22.02, "volume": 1821393.0}, {"date": "2026-08-11", "close": 20.9, "volume": 2178675.0}, {"date": "2026-08-12", "close": 20.79, "volume": 1163145.0}, {"date": "2026-08-13", "close": 20.74, "volume": 795008.0}, {"date": "2026-08-14", "close": 20.5, "volume": 639201.0}, {"date": "2026-08-17", "close": 20.175, "volume": 764056.0}], "refreshing": true}