{"ticker": "LCUT", "overview": {"cik": "874396", "ticker": "LCUT", "name": "LIFETIME BRANDS, INC", "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "sic": "3420", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000923401-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009218", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000923401-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009023", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008858", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001260598-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000923401-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000923401-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008597", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001949846-26-000536", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001260598-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008461", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0000874396-26-000046", "price_sensitive": true}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-057991", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000874396-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000874396-26-000039", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-30", "title": "Employee share plan", "accession": "0000874396-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001263876-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000923401-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002053470-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001800841-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001260598-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001294847-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001733192-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000874396-26-000026", "price_sensitive": true}]}, "description": "LIFETIME BRANDS, INC trades as LCUT on the NASDAQ and is registered in the United States, classified under Cutlery, Handtools & General Hardware (SIC 3420). Privy Trades holds 706 insider filings for the company, from August 2003 to September 2026. Across those, 25 insiders disclosed 33 open-market purchases totalling $8.15M against 200 sales totalling $50.98M. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 33, "buy_sum": 8147868.5712, "sell_n": 200, "sell_sum": 50980568.646699995, "net": -42832700.0755, "insiders": 25, "first_date": "2003-08-29", "last_date": "2026-09-08"}, "metrics": {"ticker": "LCUT", "has_prices": true, "as_of": "2026-08-07", "last": 9.19, "prev_close": 8.7, "change": 0.4900000000000002, "change_pct": 0.0563218390804598, "session_volume": 205271.0, "vwap_5": 8.744018671225044, "vwap_20": 8.63067125878605, "vwap_60": 8.399320503820146, "vwap_250": 6.136276996072011, "high_52w": 9.37, "low_52w": 2.98, "avg_volume_20": 154093.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000923401-26-000011", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Jeffrey Siegel", "who_key": "SIEGEL JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6741.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Board member offloads $7K of LCUT", "source_url": "https://www.sec.gov/Archives/edgar/data/923401/000092340126000011/0000923401-26-000011-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0000923401-26-000009", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Jeffrey Siegel", "who_key": "SIEGEL JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 71817.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "A director trims LCUT: $72K", "source_url": "https://www.sec.gov/Archives/edgar/data/923401/000092340126000009/0000923401-26-000009-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88721}, {"id": "0001260598-26-000009", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Cherrie Nanninga", "who_key": "NANNINGA CHERRIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 132650.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director sells $133K of LCUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1260598/000126059826000009/0001260598-26-000009-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101681}, {"id": "0000923401-26-000007", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Jeffrey Siegel", "who_key": "SIEGEL JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 110166.79999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "A director trims LCUT: $110K", "source_url": "https://www.sec.gov/Archives/edgar/data/923401/000092340126000007/0000923401-26-000007-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101681}, {"id": "0000923401-26-000004", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Jeffrey Siegel", "who_key": "SIEGEL JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 24450.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Board member offloads $24K of LCUT", "source_url": "https://www.sec.gov/Archives/edgar/data/923401/000092340126000004/0000923401-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "0001260598-26-000005", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Cherrie Nanninga", "who_key": "NANNINGA CHERRIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9375.720000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Board member offloads $9K of LCUT", "source_url": "https://www.sec.gov/Archives/edgar/data/1260598/000126059826000005/0001260598-26-000005-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108881}, {"id": "0001733192-26-000002", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Michael Schnabel", "who_key": "Schnabel Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000173319226000002/0001733192-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198161}, {"id": "0001294847-26-000002", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Michael J. Regan", "who_key": "Regan Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000129484726000002/0001294847-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198161}, {"id": "0001260598-26-000002", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Cherrie Nanninga", "who_key": "NANNINGA CHERRIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000126059826000002/0001260598-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198161}, {"id": "0001800841-26-000002", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Rachael Jarosh", "who_key": "Jarosh Rachael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000180084126000002/0001800841-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198161}, {"id": "0002053470-26-000002", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Jeffrey Herbert Evans", "who_key": "Evans Jeffrey Herbert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000205347026000002/0002053470-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198161}, {"id": "0000923401-26-000002", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Jeffrey Siegel", "who_key": "SIEGEL JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000092340126000002/0000923401-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198161}, {"id": "0001263876-26-000002", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Bruce G. Pollack", "who_key": "POLLACK BRUCE G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000126387626000002/0001263876-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198161}, {"id": "13DG-0001193125-26-274498", "src": "13DG", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Lifetime Brands, Inc", "who_key": "LIFETIME BRANDS, INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "LIFETIME BRANDS, INC moves to a 4.7% activist stake in LCUT", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/0001193125-26-274498-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-16", "mins": 201041}, {"id": "0001733101-26-000004", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Robert Bruce Kay", "who_key": "Kay Robert Bruce", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 26808.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "CEO files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000173310126000004/0001733101-26-000004-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340721}, {"id": "0001469326-26-000004", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Daniel Siegel", "who_key": "SIEGEL DANIEL", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8643.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "President files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000146932626000004/0001469326-26-000004-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340721}, {"id": "0001191306-26-000004", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Laurence Winoker", "who_key": "WINOKER LAURENCE", "role": "EVP, Treasurer, & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4215.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "CFO files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000119130626000004/0001191306-26-000004-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340721}, {"id": "0001733101-26-000002", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Robert Bruce Kay", "who_key": "Kay Robert Bruce", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 38052.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "CEO files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000173310126000002/0001733101-26-000002-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343601}, {"id": "0001191306-26-000002", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Laurence Winoker", "who_key": "WINOKER LAURENCE", "role": "EVP, Treasurer, & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10288.960000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "CFO files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000119130626000002/0001191306-26-000002-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343601}, {"id": "0001469326-26-000002", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Daniel Siegel", "who_key": "SIEGEL DANIEL", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17642.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "President files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000146932626000002/0001469326-26-000002-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343601}, {"id": "0001628280-25-032360", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Jeffrey Siegel", "who_key": "SIEGEL JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828025032360/0001628280-25-032360-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723761}, {"id": "0001628280-25-032371", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Jeffrey Herbert Evans", "who_key": "Evans Jeffrey Herbert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828025032371/0001628280-25-032371-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723761}, {"id": "0001628280-25-032377", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Cherrie Nanninga", "who_key": "NANNINGA CHERRIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828025032377/0001628280-25-032377-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723761}, {"id": "0001628280-25-032384", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Craig Phillips", "who_key": "PHILLIPS CRAIG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828025032384/0001628280-25-032384-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723761}, {"id": "0001628280-25-032390", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Bruce G. Pollack", "who_key": "POLLACK BRUCE G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828025032390/0001628280-25-032390-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723761}, {"id": "0001628280-25-032396", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Michael J. Regan", "who_key": "Regan Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828025032396/0001628280-25-032396-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723761}, {"id": "0001628280-25-032401", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Michael Schnabel", "who_key": "Schnabel Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828025032401/0001628280-25-032401-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723761}, {"id": "0001628280-25-032405", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Veronique Gabai-Pinsky", "who_key": "Gabai-Pinsky Veronique", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828025032405/0001628280-25-032405-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723761}, {"id": "0001628280-25-032511", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Rachael Jarosh", "who_key": "Jarosh Rachael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828025032511/0001628280-25-032511-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723761}, {"id": "0001628280-25-012125", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Robert Bruce Kay", "who_key": "Kay Robert Bruce", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 226402.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "CEO files routine paperwork on LCUT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828025012125/0001628280-25-012125-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866321}], "recent_buys": [{"id": "0001628280-24-048836", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Veronique Gabai-Pinsky", "who_key": "Gabai-Pinsky Veronique", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19495.0, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Board insider adds $19K of LCUT", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828024048836/0001628280-24-048836-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027601}, {"id": "0001628280-23-018928", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Robert Bruce Kay", "who_key": "Kay Robert Bruce", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15090.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "CEO loads up: $15K into LCUT", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828023018928/0001628280-23-018928-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822481}, {"id": "0000950142-19-001110", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Centre Partners V, L.P.", "who_key": "Centre Partners V, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 613175.1952, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "The whole bench is buying LCUT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014219001110/0000950142-19-001110-index.htm", "trade_date": "2019-05-17", "timestamp": "2019-05-17", "mins": 3926321}, {"id": "0000950142-19-001104", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Centre Partners V, L.P.", "who_key": "Centre Partners V, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 422879.69139999995, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "LCUT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014219001104/0000950142-19-001104-index.htm", "trade_date": "2019-05-15", "timestamp": "2019-05-15", "mins": 3929201}, {"id": "0000950142-19-000595", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Centre Partners V, L.P.", "who_key": "Centre Partners V, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 948955.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "The whole bench is buying LCUT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014219000595/0000950142-19-000595-index.htm", "trade_date": "2019-03-22", "timestamp": "2019-03-22", "mins": 4006961}, {"id": "0000950142-19-000554", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Centre Partners V, L.P.", "who_key": "Centre Partners V, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1168785.6542, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "4 insiders now buying LCUT", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014219000554/0000950142-19-000554-index.htm", "trade_date": "2019-03-20", "timestamp": "2019-03-20", "mins": 4009841}, {"id": "0000950142-18-002377", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Centre Partners V, L.P.", "who_key": "Centre Partners V, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 108878.0658, "score": 37.0, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "4 insiders pile into LCUT", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014218002377/0000950142-18-002377-index.htm", "trade_date": "2018-12-07", "timestamp": "2018-12-07", "mins": 4158161}, {"id": "0000950142-18-002362", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Centre Partners V, L.P.", "who_key": "Centre Partners V, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 223369.0494, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "The whole bench is buying LCUT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014218002362/0000950142-18-002362-index.htm", "trade_date": "2018-12-06", "timestamp": "2018-12-06", "mins": 4159601}, {"id": "0000950142-18-002331", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Centre Partners V, L.P.", "who_key": "Centre Partners V, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9605.8896, "score": 24.8, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "4 insiders pile into LCUT", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014218002331/0000950142-18-002331-index.htm", "trade_date": "2018-11-28", "timestamp": "2018-11-28", "mins": 4171121}, {"id": "0000950142-18-002296", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Centre Partners V, L.P.", "who_key": "Centre Partners V, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4989.6, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Insider cluster: 4 buying LCUT", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014218002296/0000950142-18-002296-index.htm", "trade_date": "2018-11-20", "timestamp": "2018-11-20", "mins": 4182641}, {"id": "0000950142-18-002286", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Centre Partners V, L.P.", "who_key": "Centre Partners V, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 112350.16200000001, "score": 37.2, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "4 insiders pile into LCUT", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014218002286/0000950142-18-002286-index.htm", "trade_date": "2018-11-19", "timestamp": "2018-11-19", "mins": 4184081}, {"id": "0000950142-18-002232", "src": "INSIDERS", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Centre Partners V, L.P.", "who_key": "Centre Partners V, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 289762.5324, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Insider cluster: 4 buying LCUT", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014218002232/0000950142-18-002232-index.htm", "trade_date": "2018-11-14", "timestamp": "2018-11-14", "mins": 4191281}], "institutional": [{"id": "13DG-0001193125-26-274498", "src": "13DG", "ticker": "LCUT", "cik": "874396", "company": "LIFETIME BRANDS, INC", "company_raw": "LIFETIME BRANDS, INC", "who": "Lifetime Brands, Inc", "who_key": "LIFETIME BRANDS, INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "LIFETIME BRANDS, INC moves to a 4.7% activist stake in LCUT", "source_url": "https://www.sec.gov/Archives/edgar/data/874396/0001193125-26-274498-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-16", "mins": 201041}], "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": "Lifetime Brands, Inc. - Common Stock", "new_value": "LIFETIME BRANDS, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000874396", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000874396", "applied": 1, "detected_at": "2026-10-25T18:39:50.133291"}]}, "key_people": [{"who": "Jodie Glickman", "who_key": "Glickman Jodie", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 7994799.999999999, "net": -7994799.999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7994799.999999999, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000114036105010207/0001140361-05-010207-index.htm"}], "latest": {"action": "SELL", "amount": 7994799.999999999, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000114036105010207/0001140361-05-010207-index.htm"}}, {"who": "Laura Miller", "who_key": "Miller Laura", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 7873946.959999999, "net": -7873946.959999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7873946.959999999, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000114036105010234/0001140361-05-010234-index.htm"}], "latest": {"action": "SELL", "amount": 7873946.959999999, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000114036105010234/0001140361-05-010234-index.htm"}}, {"who": "Bruce Cohen", "who_key": "COHEN BRUCE", "role": "Executive Vice President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 180975.0, "sold": 7582426.959999999, "net": -7401451.959999999, "trades": 14, "top_score": 54.1, "lean": "selling", "history": [{"action": "SELL", "amount": 7266746.959999999, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000114036105010238/0001140361-05-010238-index.htm"}, {"action": "SELL", "amount": 22000.0, "date": "2005-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000114036105006899/0001140361-05-006899-index.htm"}, {"action": "SELL", "amount": 43400.0, "date": "2005-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000114036105006740/0001140361-05-006740-index.htm"}, {"action": "SELL", "amount": 22100.0, "date": "2005-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000114036105005795/0001140361-05-005795-index.htm"}, {"action": "SELL", "amount": 17450.0, "date": "2005-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000102177105000180/0001021771-05-000180-index.htm"}, {"action": "SELL", "amount": 17260.0, "date": "2005-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000102177105000178/0001021771-05-000178-index.htm"}, {"action": "SELL", "amount": 17600.0, "date": "2005-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000102177105000165/0001021771-05-000165-index.htm"}, {"action": "SELL", "amount": 64750.0, "date": "2005-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000102177105000087/0001021771-05-000087-index.htm"}, {"action": "BUY", "amount": 96500.0, "date": "2004-07-16", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000087439604000030/0000874396-04-000030-index.htm"}, {"action": "SELL", "amount": 79920.0, "date": "2004-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000087439604000005/0000874396-04-000005-index.htm"}, {"action": "SELL", "amount": 31200.0, "date": "2004-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000087439604000004/0000874396-04-000004-index.htm"}, {"action": "BUY", "amount": 9000.0, "date": "2003-09-02", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000087439603000014/0000874396-03-000014-index.htm"}, {"action": "BUY", "amount": 55000.0, "date": "2003-09-02", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000087439603000025/0000874396-03-000025-index.htm"}, {"action": "BUY", "amount": 20475.0, "date": "2003-08-29", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000087439603000013/0000874396-03-000013-index.htm"}], "latest": {"action": "SELL", "amount": 7266746.959999999, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000114036105010238/0001140361-05-010238-index.htm"}}, {"who": "Craig Phillips", "who_key": "PHILLIPS CRAIG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7548625.9191, "net": -7548625.9191, "trades": 49, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 201498.81, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828021024245/0001628280-21-024245-index.htm"}, {"action": "SELL", "amount": 204597.76, "date": "2021-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828021020664/0001628280-21-020664-index.htm"}, {"action": "SELL", "amount": 225548.49000000002, "date": "2021-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828021019272/0001628280-21-019272-index.htm"}, {"action": "SELL", "amount": 213085.69999999998, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828021017733/0001628280-21-017733-index.htm"}, {"action": "SELL", "amount": 213906.72000000003, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828021015071/0001628280-21-015071-index.htm"}, {"action": "SELL", "amount": 124949.2, "date": "2021-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828021014747/0001628280-21-014747-index.htm"}, {"action": "SELL", "amount": 22026.0, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828021013454/0001628280-21-013454-index.htm"}, {"action": "SELL", "amount": 183746.09999999998, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828021011237/0001628280-21-011237-index.htm"}, {"action": "SELL", "amount": 60295.2954, "date": "2018-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000093678318000002/0000936783-18-000002-index.htm"}, {"action": "SELL", "amount": 74307.52040000001, "date": "2018-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000093678318000001/0000936783-18-000001-index.htm"}, {"action": "SELL", "amount": 63968.0575, "date": "2017-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000093678317000006/0000936783-17-000006-index.htm"}, {"action": "SELL", "amount": 64132.082800000004, "date": "2017-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000093678317000005/0000936783-17-000005-index.htm"}, {"action": "SELL", "amount": 21889.204, "date": "2017-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000093678317000004/0000936783-17-000004-index.htm"}, {"action": "SELL", "amount": 73663.4774, "date": "2017-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000093678317000003/0000936783-17-000003-index.htm"}, {"action": "SELL", "amount": 32311.21, "date": "2017-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000093678317000002/0000936783-17-000002-index.htm"}, {"action": "SELL", "amount": 143324.928, "date": "2017-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000093678317000001/0000936783-17-000001-index.htm"}, {"action": "SELL", "amount": 318919.64, "date": "2015-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000093678315000005/0000936783-15-000005-index.htm"}, {"action": "SELL", "amount": 233046.736, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000093678314000005/0000936783-14-000005-index.htm"}, {"action": "SELL", "amount": 146958.684, "date": "2014-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000093678314000004/0000936783-14-000004-index.htm"}, {"action": "SELL", "amount": 108926.54400000001, "date": "2014-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000093678314000003/0000936783-14-000003-index.htm"}, {"action": "SELL", "amount": 17.75, "date": "2014-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000093678314000002/0000936783-14-000002-index.htm"}, {"action": "SELL", "amount": 47291.85, "date": "2013-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000093678313000024/0000936783-13-000024-index.htm"}, {"action": "SELL", "amount": 57510.19, "date": "2013-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000093678313000023/0000936783-13-000023-index.htm"}, {"action": "SELL", "amount": 43206.43, "date": "2013-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000093678313000021/0000936783-13-000021-index.htm"}, {"action": "SELL", "amount": 30073.4, "date": "2013-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000093678313000020/0000936783-13-000020-index.htm"}], "latest": {"action": "SELL", "amount": 201498.81, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000162828021024245/0001628280-21-024245-index.htm"}}, {"who": "Centre Partners V, L.P.", "who_key": "Centre Partners V, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3902750.84, "sold": 0, "net": 3902750.84, "trades": 10, "top_score": 49.4, "lean": "buying", "history": [{"action": "BUY", "amount": 613175.1952, "date": "2019-05-17", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014219001110/0000950142-19-001110-index.htm"}, {"action": "BUY", "amount": 422879.69139999995, "date": "2019-05-15", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014219001104/0000950142-19-001104-index.htm"}, {"action": "BUY", "amount": 948955.0, "date": "2019-03-22", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014219000595/0000950142-19-000595-index.htm"}, {"action": "BUY", "amount": 1168785.6542, "date": "2019-03-20", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014219000554/0000950142-19-000554-index.htm"}, {"action": "BUY", "amount": 108878.0658, "date": "2018-12-07", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014218002377/0000950142-18-002377-index.htm"}, {"action": "BUY", "amount": 223369.0494, "date": "2018-12-06", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014218002362/0000950142-18-002362-index.htm"}, {"action": "BUY", "amount": 9605.8896, "date": "2018-11-28", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014218002331/0000950142-18-002331-index.htm"}, {"action": "BUY", "amount": 4989.6, "date": "2018-11-20", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014218002296/0000950142-18-002296-index.htm"}, {"action": "BUY", "amount": 112350.16200000001, "date": "2018-11-19", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014218002286/0000950142-18-002286-index.htm"}, {"action": "BUY", "amount": 289762.5324, "date": "2018-11-14", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014218002232/0000950142-18-002232-index.htm"}], "latest": {"action": "BUY", "amount": 613175.1952, "date": "2019-05-17", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000095014219001110/0000950142-19-001110-index.htm"}}, {"who": "Mill Road Capital II, L.P.", "who_key": "Mill Road Capital II, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3638521.4042, "sold": 0, "net": 3638521.4042, "trades": 8, "top_score": 55.3, "lean": "buying", "history": [{"action": "BUY", "amount": 2946662.6957, "date": "2017-03-13", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000120919117020376/0001209191-17-020376-index.htm"}, {"action": "BUY", "amount": 53798.5278, "date": "2016-10-11", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000120919116145636/0001209191-16-145636-index.htm"}, {"action": "BUY", "amount": 75163.9179, "date": "2016-09-29", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000120919116143175/0001209191-16-143175-index.htm"}, {"action": "BUY", "amount": 9761.7, "date": "2016-09-26", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000120919116142847/0001209191-16-142847-index.htm"}, {"action": "BUY", "amount": 126337.771, "date": "2016-09-21", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000120919116142313/0001209191-16-142313-index.htm"}, {"action": "BUY", "amount": 36880.5, "date": "2016-02-23", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000120919116101561/0001209191-16-101561-index.htm"}, {"action": "BUY", "amount": 218396.5, "date": "2016-02-16", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000120919116100148/0001209191-16-100148-index.htm"}, {"action": "BUY", "amount": 171519.7918, "date": "2016-01-20", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000120919116092735/0001209191-16-092735-index.htm"}], "latest": {"action": "BUY", "amount": 2946662.6957, "date": "2017-03-13", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000120919117020376/0001209191-17-020376-index.htm"}}, {"who": "Jeffrey Siegel", "who_key": "SIEGEL JEFFREY", "role": "Chairman of BOD, CEO & Pres, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 131000.0, "sold": 3401492.2022, "net": -3270492.2022, "trades": 10, "top_score": 51.1, "lean": "selling", "history": [{"action": "SELL", "amount": 6741.4, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/923401/000092340126000011/0000923401-26-000011-index.htm"}, {"action": "SELL", "amount": 71817.59, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/923401/000092340126000009/0000923401-26-000009-index.htm"}, {"action": "SELL", "amount": 110166.79999999999, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/923401/000092340126000007/0000923401-26-000007-index.htm"}, {"action": "SELL", "amount": 24450.21, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/923401/000092340126000004/0000923401-26-000004-index.htm"}, {"action": "SELL", "amount": 163632.663, "date": "2016-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000092340116000005/0000923401-16-000005-index.htm"}, {"action": "SELL", "amount": 242289.21, "date": "2016-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000092340116000004/0000923401-16-000004-index.htm"}, {"action": "SELL", "amount": 39840.0, "date": "2016-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000122743116000015/0001227431-16-000015-index.htm"}, {"action": "SELL", "amount": 111354.32920000001, "date": "2013-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000092340113000001/0000923401-13-000001-index.htm"}, {"action": "BUY", "amount": 131000.0, "date": "2009-05-11", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000087439609000007/0000874396-09-000007-index.htm"}, {"action": "SELL", "amount": 2631200.0, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000087439605000029/0000874396-05-000029-index.htm"}], "latest": {"action": "SELL", "amount": 6741.4, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/923401/000092340126000011/0000923401-26-000011-index.htm"}}, {"who": "Evan Miller", "who_key": "MILLER EVAN", "role": "EVP & Pres. of Sales", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3446001.62, "net": -3446001.62, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 92118.75, "date": "2015-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000122743515000003/0001227435-15-000003-index.htm"}, {"action": "SELL", "amount": 361590.0, "date": "2014-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000122743514000003/0001227435-14-000003-index.htm"}, {"action": "SELL", "amount": 65450.0, "date": "2013-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000122743513000003/0001227435-13-000003-index.htm"}, {"action": "SELL", "amount": 130158.5, "date": "2013-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000122743513000002/0001227435-13-000002-index.htm"}, {"action": "SELL", "amount": 130158.5, "date": "2013-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000122743514000002/0001227435-14-000002-index.htm"}, {"action": "SELL", "amount": 187125.0, "date": "2010-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000087439610000019/0000874396-10-000019-index.htm"}, {"action": "SELL", "amount": 168455.0, "date": "2007-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000114036107017859/0001140361-07-017859-index.htm"}, {"action": "SELL", "amount": 833605.5599999999, "date": "2007-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000114036107017709/0001140361-07-017709-index.htm"}, {"action": "SELL", "amount": 2113.0, "date": "2007-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000087439607000004/0000874396-07-000004-index.htm"}, {"action": "SELL", "amount": 271725.0, "date": "2007-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000087439607000003/0000874396-07-000003-index.htm"}, {"action": "SELL", "amount": 685358.08, "date": "2006-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000087439606000020/0000874396-06-000020-index.htm"}, {"action": "SELL", "amount": 2688.0, "date": "2006-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000087439606000019/0000874396-06-000019-index.htm"}, {"action": "SELL", "amount": 229376.23, "date": "2005-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000114036105006772/0001140361-05-006772-index.htm"}, {"action": "SELL", "amount": 126080.0, "date": "2005-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000114036105006431/0001140361-05-006431-index.htm"}, {"action": "SELL", "amount": 160000.0, "date": "2004-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000087439604000006/0000874396-04-000006-index.htm"}], "latest": {"action": "SELL", "amount": 92118.75, "date": "2015-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/874396/000122743515000003/0001227435-15-000003-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -9375.720000000001}, {"date": "2026-08-20", "net": -24450.21}, {"date": "2026-08-24", "net": -242817.68}, {"date": "2026-09-02", "net": -71817.59}, {"date": "2026-09-08", "net": -6741.4}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000923401-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009218", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000923401-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009023", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008858", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001260598-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000923401-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000923401-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008597", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001949846-26-000536", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001260598-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008461", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0000874396-26-000046", "price_sensitive": true}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-057991", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000874396-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000874396-26-000039", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-30", "title": "Employee share plan", "accession": "0000874396-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001263876-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000923401-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002053470-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001800841-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001260598-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001294847-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001733192-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000874396-26-000026", "price_sensitive": true}], "performance": {"ticker": "LCUT", "has_prices": true, "summary": {"n": 33, "avg": -0.20672537136750707, "win_rate": 0.06060606060606061, "best": 0.8270377733598407, "worst": -0.5137566137566137, "as_of": "2026-08-07"}, "buys": [{"who": "Gabai-Pinsky Veronique", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19495.0, "date": "2024-11-19", "score": 30.7, "ref_price": 5.56, "return": 0.6528776978417267}, {"who": "Kay Robert Bruce", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 15090.0, "date": "2023-05-17", "score": 40.2, "ref_price": 5.03, "return": 0.8270377733598407}, {"who": "Centre Partners V, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 613175.1952, "date": "2019-05-17", "score": 46.1, "ref_price": 9.51, "return": -0.03364879074658258}, {"who": "Centre Partners V, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 422879.69139999995, "date": "2019-05-15", "score": 44.1, "ref_price": 9.54, "return": -0.036687631027253635}, {"who": "Centre Partners V, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 948955.0, "date": "2019-03-22", "score": 48.4, "ref_price": 9.45, "return": -0.027513227513227493}, {"who": "Centre Partners V, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1168785.6542, "date": "2019-03-20", "score": 49.4, "ref_price": 9.4, "return": -0.022340425531914985}, {"who": "Centre Partners V, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 108878.0658, "date": "2018-12-07", "score": 37.0, "ref_price": 12.38, "return": -0.2576736672051697}, {"who": "Centre Partners V, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 223369.0494, "date": "2018-12-06", "score": 40.7, "ref_price": 12.11, "return": -0.24112303881090008}, {"who": "Centre Partners V, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9605.8896, "date": "2018-11-28", "score": 24.8, "ref_price": 11.65, "return": -0.21115879828326187}, {"who": "Centre Partners V, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4989.6, "date": "2018-11-20", "score": 21.8, "ref_price": 11.01, "return": -0.1653042688465032}, {"who": "Centre Partners V, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 112350.16200000001, "date": "2018-11-19", "score": 37.2, "ref_price": 10.8, "return": -0.14907407407407416}, {"who": "Centre Partners V, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 289762.5324, "date": "2018-11-14", "score": 42.1, "ref_price": 10.88, "return": -0.1553308823529413}, {"who": "Kay Robert Bruce", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 26250.0, "date": "2018-05-15", "score": 43.0, "ref_price": 10.8, "return": -0.14907407407407416}, {"who": "Jeary Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38642.700000000004, "date": "2018-03-22", "score": 35.1, "ref_price": 12.75, "return": -0.2792156862745098}, {"who": "Mill Road Capital II, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2946662.6957, "date": "2017-03-13", "score": 55.3, "ref_price": 18.9, "return": -0.5137566137566137}, {"who": "Mill Road Capital II, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 53798.5278, "date": "2016-10-11", "score": 33.4, "ref_price": 12.7, "return": -0.2763779527559055}, {"who": "Mill Road Capital II, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 75163.9179, "date": "2016-09-29", "score": 35.1, "ref_price": 12.77, "return": -0.2803445575567737}, {"who": "Mill Road Capital II, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9761.7, "date": "2016-09-26", "score": 24.9, "ref_price": 12.97, "return": -0.2914417887432537}, {"who": "Mill Road Capital II, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 126337.771, "date": "2016-09-21", "score": 37.8, "ref_price": 12.52, "return": -0.26597444089456873}, {"who": "Mill Road Capital II, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36880.5, "date": "2016-02-23", "score": 31.5, "ref_price": 14.21, "return": -0.35327234342012676}, {"who": "Mill Road Capital II, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 218396.5, "date": "2016-02-16", "score": 40.8, "ref_price": 14.21, "return": -0.35327234342012676}, {"who": "Mill Road Capital II, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 171519.7918, "date": "2016-01-20", "score": 39.4, "ref_price": 14.21, "return": -0.35327234342012676}, {"who": "Jeary Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74175.0, "date": "2014-05-09", "score": 39.6, "ref_price": 14.21, "return": -0.35327234342012676}, {"who": "REICHENBACH ROBERT", "person_type": "EXEC", "person_label": "Execs", "role": "PRES CUT, BKWR, AHE & EXEC VP", "amount": 21457.5, "date": "2010-03-17", "score": 27.2, "ref_price": 14.21, "return": -0.35327234342012676}, {"who": "REICHENBACH ROBERT", "person_type": "EXEC", "person_label": "Execs", "role": "Pres Cut/CB/Bkwr/AHE Div & EVP", "amount": 39464.127, "date": "2009-06-10", "score": 40.7, "ref_price": 14.21, "return": -0.35327234342012676}, {"who": "REICHENBACH ROBERT", "person_type": "EXEC", "person_label": "Execs", "role": "Pres Cut, Bkw, AHE & Exec VP", "amount": 31047.0, "date": "2009-05-26", "score": 37.5, "ref_price": 14.21, "return": -0.35327234342012676}, {"who": "Jeary Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15500.0, "date": "2009-05-21", "score": 36.1, "ref_price": 14.21, "return": -0.35327234342012676}, {"who": "Jeary Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13500.0, "date": "2009-05-15", "score": 40.4, "ref_price": 14.21, "return": -0.35327234342012676}, {"who": "SIEGEL JEFFREY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of BOD, CEO & Pres, Director, 10% Owner", "amount": 131000.0, "date": "2009-05-11", "score": 51.1, "ref_price": 14.21, "return": -0.35327234342012676}, {"who": "COHEN BRUCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director, 10% Owner", "amount": 96500.0, "date": "2004-07-16", "score": 54.1, "ref_price": 14.21, "return": -0.35327234342012676}, {"who": "COHEN BRUCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director, 10% Owner", "amount": 55000.0, "date": "2003-09-02", "score": 41.1, "ref_price": 14.21, "return": -0.35327234342012676}, {"who": "COHEN BRUCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director, 10% Owner", "amount": 9000.0, "date": "2003-09-02", "score": 32.0, "ref_price": 14.21, "return": -0.35327234342012676}, {"who": "COHEN BRUCE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director, 10% Owner", "amount": 20475.0, "date": "2003-08-29", "score": 36.0, "ref_price": 14.21, "return": -0.35327234342012676}]}, "price_series": [{"date": "2016-08-01", "close": 14.21, "volume": 35602.0}, {"date": "2016-08-02", "close": 13.89, "volume": 15733.0}, {"date": "2016-08-03", "close": 14.14, "volume": 22216.0}, {"date": "2016-08-04", "close": 14.13, "volume": 9836.0}, {"date": "2016-08-05", "close": 14.88, "volume": 20194.0}, {"date": "2016-08-08", "close": 13.97, "volume": 14165.0}, {"date": "2016-08-09", "close": 13.34, "volume": 18806.0}, {"date": "2016-08-10", "close": 12.99, "volume": 16675.0}, {"date": "2016-08-11", "close": 13.0, "volume": 35033.0}, {"date": "2016-08-12", "close": 13.07, "volume": 15809.0}, {"date": "2016-08-15", "close": 13.31, "volume": 26064.0}, {"date": "2016-08-16", "close": 13.62, "volume": 33363.0}, {"date": "2016-08-17", "close": 13.33, "volume": 16189.0}, {"date": "2016-08-18", "close": 13.43, "volume": 16630.0}, {"date": "2016-08-19", "close": 13.37, "volume": 25946.0}, {"date": "2016-08-22", "close": 13.39, "volume": 15856.0}, {"date": "2016-08-23", "close": 13.39, "volume": 10875.0}, {"date": "2016-08-24", "close": 13.14, "volume": 28174.0}, {"date": "2016-08-25", "close": 13.33, "volume": 17494.0}, {"date": "2016-08-26", "close": 13.51, "volume": 12240.0}, {"date": "2016-08-29", "close": 13.38, "volume": 16570.0}, {"date": "2016-08-30", "close": 13.42, "volume": 18953.0}, {"date": "2016-08-31", "close": 13.42, "volume": 15679.0}, {"date": "2016-09-01", "close": 13.33, "volume": 17889.0}, {"date": "2016-09-02", "close": 13.35, "volume": 21605.0}, {"date": "2016-09-06", "close": 13.39, "volume": 16663.0}, {"date": "2016-09-07", "close": 13.65, "volume": 34947.0}, {"date": "2016-09-08", "close": 13.5, "volume": 18713.0}, {"date": "2016-09-09", "close": 12.98, "volume": 14812.0}, {"date": "2016-09-12", "close": 12.7, "volume": 19369.0}, {"date": "2016-09-13", "close": 12.42, "volume": 21124.0}, {"date": "2016-09-14", "close": 12.12, "volume": 20245.0}, {"date": "2016-09-15", "close": 12.36, "volume": 12341.0}, {"date": "2016-09-16", "close": 12.47, "volume": 31067.0}, {"date": "2016-09-19", "close": 12.64, "volume": 22814.0}, {"date": "2016-09-20", "close": 12.55, "volume": 15987.0}, {"date": "2016-09-21", "close": 12.52, "volume": 11871.0}, {"date": "2016-09-22", "close": 13.0, "volume": 21464.0}, {"date": "2016-09-23", "close": 13.01, "volume": 13569.0}, {"date": "2016-09-26", "close": 12.97, "volume": 13738.0}, {"date": "2016-09-27", "close": 12.75, "volume": 17085.0}, {"date": "2016-09-28", "close": 12.68, "volume": 16825.0}, {"date": "2016-09-29", "close": 12.77, "volume": 19504.0}, {"date": "2016-09-30", "close": 13.46, "volume": 18492.0}, {"date": "2016-10-03", "close": 13.46, "volume": 16024.0}, {"date": "2016-10-04", "close": 13.4, "volume": 14845.0}, {"date": "2016-10-05", "close": 13.05, "volume": 16188.0}, {"date": "2016-10-06", "close": 12.96, "volume": 10684.0}, {"date": "2016-10-07", "close": 12.86, "volume": 15741.0}, {"date": "2016-10-10", "close": 12.9, "volume": 5173.0}, {"date": "2016-10-11", "close": 12.7, "volume": 28230.0}, {"date": "2016-10-12", "close": 13.8, "volume": 34421.0}, {"date": "2016-10-13", "close": 13.55, "volume": 17816.0}, {"date": "2016-10-14", "close": 13.65, "volume": 25253.0}, {"date": "2016-10-17", "close": 13.95, "volume": 14482.0}, {"date": "2016-10-18", "close": 13.8, "volume": 5716.0}, {"date": "2016-10-19", "close": 13.75, "volume": 10957.0}, {"date": "2016-10-20", "close": 13.65, "volume": 9007.0}, {"date": "2016-10-21", "close": 13.75, "volume": 6738.0}, {"date": "2016-10-24", "close": 13.95, "volume": 14382.0}, {"date": "2016-10-25", "close": 13.95, "volume": 9447.0}, {"date": "2016-10-26", "close": 14.0, "volume": 19082.0}, {"date": "2016-10-27", "close": 13.95, "volume": 10839.0}, {"date": "2016-10-28", "close": 14.1, "volume": 9985.0}, {"date": "2016-10-31", "close": 14.15, "volume": 50011.0}, {"date": "2016-11-01", "close": 14.1, "volume": 13270.0}, {"date": "2016-11-02", "close": 13.9, "volume": 17053.0}, {"date": "2016-11-03", "close": 14.0, "volume": 11646.0}, {"date": "2016-11-04", "close": 14.0, "volume": 22938.0}, {"date": "2016-11-07", "close": 14.55, "volume": 18377.0}, {"date": "2016-11-08", "close": 14.8, "volume": 8838.0}, {"date": "2016-11-09", "close": 15.0, "volume": 30242.0}, {"date": "2016-11-10", "close": 15.4, "volume": 41228.0}, {"date": "2016-11-11", "close": 16.5, "volume": 57476.0}, {"date": "2016-11-14", "close": 16.7, "volume": 30416.0}, {"date": "2016-11-15", "close": 16.75, "volume": 71607.0}, {"date": "2016-11-16", "close": 16.75, "volume": 16668.0}, {"date": "2016-11-17", "close": 16.15, "volume": 21368.0}, {"date": "2016-11-18", "close": 16.75, "volume": 26107.0}, {"date": "2016-11-21", "close": 16.7, "volume": 26368.0}, {"date": "2016-11-22", "close": 16.65, "volume": 40289.0}, {"date": "2016-11-23", "close": 16.3, "volume": 23014.0}, {"date": "2016-11-25", "close": 16.5, "volume": 12630.0}, {"date": "2016-11-28", "close": 16.5, "volume": 13434.0}, {"date": "2016-11-29", "close": 16.7, "volume": 55942.0}, {"date": "2016-11-30", "close": 16.7, "volume": 27544.0}, {"date": "2016-12-01", "close": 17.15, "volume": 55975.0}, {"date": "2016-12-02", "close": 17.2, "volume": 28901.0}, {"date": "2016-12-05", "close": 17.5, "volume": 41678.0}, {"date": "2016-12-06", "close": 17.6, "volume": 30669.0}, {"date": "2016-12-07", "close": 17.1, "volume": 44205.0}, {"date": "2016-12-08", "close": 17.3, "volume": 36754.0}, {"date": "2016-12-09", "close": 18.2, "volume": 31646.0}, {"date": "2016-12-12", "close": 18.8, "volume": 24160.0}, {"date": "2016-12-13", "close": 18.8, "volume": 25521.0}, {"date": "2016-12-14", "close": 18.7, "volume": 12716.0}, {"date": "2016-12-15", "close": 18.5, "volume": 33144.0}, {"date": "2016-12-16", "close": 18.4, "volume": 77923.0}, {"date": "2016-12-19", "close": 18.8, "volume": 31955.0}, {"date": "2016-12-20", "close": 18.25, "volume": 43057.0}, {"date": "2016-12-21", "close": 18.05, "volume": 31068.0}, {"date": "2016-12-22", "close": 17.8, "volume": 10395.0}, {"date": "2016-12-23", "close": 17.95, "volume": 12391.0}, {"date": "2016-12-27", "close": 18.2, "volume": 7055.0}, {"date": "2016-12-28", "close": 18.35, "volume": 18346.0}, {"date": "2016-12-29", "close": 18.15, "volume": 27435.0}, {"date": "2016-12-30", "close": 17.75, "volume": 24690.0}, {"date": "2017-01-03", "close": 17.5, "volume": 36687.0}, {"date": "2017-01-04", "close": 17.4, "volume": 29565.0}, {"date": "2017-01-05", "close": 17.2, "volume": 15293.0}, {"date": "2017-01-06", "close": 16.95, "volume": 7272.0}, {"date": "2017-01-09", "close": 16.55, "volume": 13526.0}, {"date": "2017-01-10", "close": 16.55, "volume": 11079.0}, {"date": "2017-01-11", "close": 16.75, "volume": 20705.0}, {"date": "2017-01-12", "close": 16.6, "volume": 5434.0}, {"date": "2017-01-13", "close": 16.4, "volume": 5861.0}, {"date": "2017-01-17", "close": 16.2, "volume": 13537.0}, {"date": "2017-01-18", "close": 16.05, "volume": 4964.0}, {"date": "2017-01-19", "close": 15.15, "volume": 10599.0}, {"date": "2017-01-20", "close": 15.1, "volume": 13762.0}, {"date": "2017-01-23", "close": 14.9, "volume": 22060.0}, {"date": "2017-01-24", "close": 15.55, "volume": 13166.0}, {"date": "2017-01-25", "close": 15.85, "volume": 5175.0}, {"date": "2017-01-26", "close": 15.45, "volume": 7623.0}, {"date": "2017-01-27", "close": 15.35, "volume": 7684.0}, {"date": "2017-01-30", "close": 15.05, "volume": 15137.0}, {"date": "2017-01-31", "close": 14.95, "volume": 12771.0}, {"date": "2017-02-01", "close": 14.7, "volume": 14685.0}, {"date": "2017-02-02", "close": 14.65, "volume": 13134.0}, {"date": "2017-02-03", "close": 14.7, "volume": 9192.0}, {"date": "2017-02-06", "close": 14.55, "volume": 11709.0}, {"date": "2017-02-07", "close": 14.55, "volume": 11407.0}, {"date": "2017-02-08", "close": 14.45, "volume": 11863.0}, {"date": "2017-02-09", "close": 14.55, "volume": 7832.0}, {"date": "2017-02-10", "close": 14.8, "volume": 89257.0}, {"date": "2017-02-13", "close": 14.5, "volume": 17990.0}, {"date": "2017-02-14", "close": 14.75, "volume": 18865.0}, {"date": "2017-02-15", "close": 14.7, "volume": 15086.0}, {"date": "2017-02-16", "close": 14.5, "volume": 22065.0}, {"date": "2017-02-17", "close": 14.7, "volume": 22535.0}, {"date": "2017-02-21", "close": 14.8, "volume": 31618.0}, {"date": "2017-02-22", "close": 14.8, "volume": 25919.0}, {"date": "2017-02-23", "close": 14.7, "volume": 8896.0}, {"date": "2017-02-24", "close": 14.75, "volume": 17604.0}, {"date": "2017-02-27", "close": 15.1, "volume": 29856.0}, {"date": "2017-02-28", "close": 14.5, "volume": 49688.0}, {"date": "2017-03-01", "close": 14.85, "volume": 27319.0}, {"date": "2017-03-02", "close": 14.9, "volume": 14465.0}, {"date": "2017-03-03", "close": 14.65, "volume": 13763.0}, {"date": "2017-03-06", "close": 14.55, "volume": 19032.0}, {"date": "2017-03-07", "close": 14.75, "volume": 10545.0}, {"date": "2017-03-08", "close": 14.5, "volume": 26997.0}, {"date": "2017-03-09", "close": 14.35, "volume": 20611.0}, {"date": "2017-03-10", "close": 14.45, "volume": 35916.0}, {"date": "2017-03-13", "close": 18.9, "volume": 334151.0}, {"date": "2017-03-14", "close": 20.1, "volume": 215846.0}, {"date": "2017-03-15", "close": 20.1, "volume": 124952.0}, {"date": "2017-03-16", "close": 19.75, "volume": 152722.0}, {"date": "2017-03-17", "close": 19.5, "volume": 83773.0}, {"date": "2017-03-20", "close": 19.85, "volume": 52033.0}, {"date": "2017-03-21", "close": 19.9, "volume": 77275.0}, {"date": "2017-03-22", "close": 19.9, "volume": 105483.0}, {"date": "2017-03-23", "close": 19.6, "volume": 147296.0}, {"date": "2017-03-24", "close": 19.9, "volume": 93425.0}, {"date": "2017-03-27", "close": 19.8, "volume": 57443.0}, {"date": "2017-03-28", "close": 19.85, "volume": 24467.0}, {"date": "2017-03-29", "close": 19.9, "volume": 52809.0}, {"date": "2017-03-30", "close": 19.85, "volume": 46069.0}, {"date": "2017-03-31", "close": 20.1, "volume": 81061.0}, {"date": "2017-04-03", "close": 20.1, "volume": 52632.0}, {"date": "2017-04-04", "close": 20.5, "volume": 29599.0}, {"date": "2017-04-05", "close": 20.0, "volume": 20260.0}, {"date": "2017-04-06", "close": 20.25, "volume": 32012.0}, {"date": "2017-04-07", "close": 20.1, "volume": 8497.0}, {"date": "2017-04-10", "close": 20.2, "volume": 33305.0}, {"date": "2017-04-11", "close": 20.65, "volume": 36703.0}, {"date": "2017-04-12", "close": 20.2, "volume": 8018.0}, {"date": "2017-04-13", "close": 20.2, "volume": 21248.0}, {"date": "2017-04-17", "close": 20.25, "volume": 21975.0}, {"date": "2017-04-18", "close": 20.45, "volume": 25943.0}, {"date": "2017-04-19", "close": 19.05, "volume": 140957.0}, {"date": "2017-04-20", "close": 20.4, "volume": 55922.0}, {"date": "2017-04-21", "close": 20.25, "volume": 32957.0}, {"date": "2017-04-24", "close": 20.6, "volume": 46310.0}, {"date": "2017-04-25", "close": 20.45, "volume": 17734.0}, {"date": "2017-04-26", "close": 20.25, "volume": 34679.0}, {"date": "2017-04-27", "close": 20.15, "volume": 21811.0}, {"date": "2017-04-28", "close": 19.2, "volume": 41419.0}, {"date": "2017-05-01", "close": 19.3, "volume": 21857.0}, {"date": "2017-05-02", "close": 18.8, "volume": 17816.0}, {"date": "2017-05-03", "close": 18.0, "volume": 53015.0}, {"date": "2017-05-04", "close": 18.0, "volume": 30390.0}, {"date": "2017-05-05", "close": 18.15, "volume": 20675.0}, {"date": "2017-05-08", "close": 18.25, "volume": 19237.0}, {"date": "2017-05-09", "close": 19.5, "volume": 60454.0}, {"date": "2017-05-10", "close": 19.4, "volume": 17621.0}, {"date": "2017-05-11", "close": 19.55, "volume": 144706.0}, {"date": "2017-05-12", "close": 19.4, "volume": 13933.0}, {"date": "2017-05-15", "close": 18.95, "volume": 21910.0}, {"date": "2017-05-16", "close": 19.0, "volume": 62593.0}, {"date": "2017-05-17", "close": 18.7, "volume": 32880.0}, {"date": "2017-05-18", "close": 18.9, "volume": 48495.0}, {"date": "2017-05-19", "close": 18.55, "volume": 66557.0}, {"date": "2017-05-22", "close": 18.55, "volume": 27573.0}, {"date": "2017-05-23", "close": 18.35, "volume": 23534.0}, {"date": "2017-05-24", "close": 18.35, "volume": 15011.0}, {"date": "2017-05-25", "close": 18.0, "volume": 33617.0}, {"date": "2017-05-26", "close": 18.25, "volume": 64721.0}, {"date": "2017-05-30", "close": 18.45, "volume": 28406.0}, {"date": "2017-05-31", "close": 18.4, "volume": 15354.0}, {"date": "2017-06-01", "close": 18.9, "volume": 29697.0}, {"date": "2017-06-02", "close": 19.4, "volume": 26145.0}, {"date": "2017-06-05", "close": 19.2, "volume": 19546.0}, {"date": "2017-06-06", "close": 19.25, "volume": 29607.0}, {"date": "2017-06-07", "close": 18.9, "volume": 14608.0}, {"date": "2017-06-08", "close": 18.75, "volume": 28976.0}, {"date": "2017-06-09", "close": 19.15, "volume": 26614.0}, {"date": "2017-06-12", "close": 18.3, "volume": 35946.0}, {"date": "2017-06-13", "close": 18.35, "volume": 27542.0}, {"date": "2017-06-14", "close": 18.4, "volume": 33905.0}, {"date": "2017-06-15", "close": 18.2, "volume": 58466.0}, {"date": "2017-06-16", "close": 17.95, "volume": 56801.0}, {"date": "2017-06-19", "close": 18.05, "volume": 17541.0}, {"date": "2017-06-20", "close": 18.25, "volume": 24001.0}, {"date": "2017-06-21", "close": 18.15, "volume": 22026.0}, {"date": "2017-06-22", "close": 18.45, "volume": 13682.0}, {"date": "2017-06-23", "close": 18.35, "volume": 137847.0}, {"date": "2017-06-26", "close": 18.45, "volume": 15419.0}, {"date": "2017-06-27", "close": 18.6, "volume": 8796.0}, {"date": "2017-06-28", "close": 18.55, "volume": 9504.0}, {"date": "2017-06-29", "close": 18.15, "volume": 18518.0}, {"date": "2017-06-30", "close": 18.15, "volume": 20746.0}, {"date": "2017-07-03", "close": 18.1, "volume": 7063.0}, {"date": "2017-07-05", "close": 18.2, "volume": 35755.0}, {"date": "2017-07-06", "close": 18.1, "volume": 30906.0}, {"date": "2017-07-07", "close": 18.8, "volume": 14331.0}, {"date": "2017-07-10", "close": 19.05, "volume": 32195.0}, {"date": "2017-07-11", "close": 18.95, "volume": 13715.0}, {"date": "2017-07-12", "close": 19.0, "volume": 14224.0}, {"date": "2017-07-13", "close": 19.2, "volume": 16597.0}, {"date": "2017-07-14", "close": 19.55, "volume": 31385.0}, {"date": "2017-07-17", "close": 19.6, "volume": 12199.0}, {"date": "2017-07-18", "close": 19.6, "volume": 11388.0}, {"date": "2017-07-19", "close": 19.7, "volume": 12171.0}, {"date": "2017-07-20", "close": 19.6, "volume": 5697.0}, {"date": "2017-07-21", "close": 19.55, "volume": 13453.0}, {"date": "2017-07-24", "close": 19.45, "volume": 23304.0}, {"date": "2017-07-25", "close": 20.0, "volume": 35300.0}, {"date": "2017-07-26", "close": 19.5, "volume": 8581.0}, {"date": "2017-07-27", "close": 19.25, "volume": 15714.0}, {"date": "2017-07-28", "close": 19.25, "volume": 12288.0}, {"date": "2017-07-31", "close": 18.95, "volume": 38468.0}, {"date": "2017-08-01", "close": 19.1, "volume": 29437.0}, {"date": "2017-08-02", "close": 19.0, "volume": 13251.0}, {"date": "2017-08-03", "close": 19.0, "volume": 15778.0}, {"date": "2017-08-04", "close": 18.9, "volume": 26558.0}, {"date": "2017-08-07", "close": 18.75, "volume": 30486.0}, {"date": "2017-08-08", "close": 17.05, "volume": 52414.0}, {"date": "2017-08-09", "close": 16.4, "volume": 24623.0}, {"date": "2017-08-10", "close": 15.9, "volume": 48514.0}, {"date": "2017-08-11", "close": 15.95, "volume": 22607.0}, {"date": "2017-08-14", "close": 16.1, "volume": 30045.0}, {"date": "2017-08-15", "close": 16.35, "volume": 16938.0}, {"date": "2017-08-16", "close": 16.45, "volume": 12479.0}, {"date": "2017-08-17", "close": 16.6, "volume": 24776.0}, {"date": "2017-08-18", "close": 16.8, "volume": 35992.0}, {"date": "2017-08-21", "close": 16.6, "volume": 13546.0}, {"date": "2017-08-22", "close": 16.65, "volume": 20318.0}, {"date": "2017-08-23", "close": 16.45, "volume": 9352.0}, {"date": "2017-08-24", "close": 16.9, "volume": 14995.0}, {"date": "2017-08-25", "close": 16.85, "volume": 21130.0}, {"date": "2017-08-28", "close": 16.9, "volume": 18519.0}, {"date": "2017-08-29", "close": 17.15, "volume": 21527.0}, {"date": "2017-08-30", "close": 17.15, "volume": 11980.0}, {"date": "2017-08-31", "close": 17.4, "volume": 28716.0}, {"date": "2017-09-01", "close": 17.1, "volume": 87366.0}, {"date": "2017-09-05", "close": 17.05, "volume": 44989.0}, {"date": "2017-09-06", "close": 17.1, "volume": 12473.0}, {"date": "2017-09-07", "close": 17.1, "volume": 11012.0}, {"date": "2017-09-08", "close": 17.05, "volume": 15852.0}, {"date": "2017-09-11", "close": 17.2, "volume": 14250.0}, {"date": "2017-09-12", "close": 17.65, "volume": 10067.0}, {"date": "2017-09-13", "close": 17.6, "volume": 10496.0}, {"date": "2017-09-14", "close": 17.7, "volume": 10895.0}, {"date": "2017-09-15", "close": 17.6, "volume": 52548.0}, {"date": "2017-09-18", "close": 17.85, "volume": 11630.0}, {"date": "2017-09-19", "close": 17.9, "volume": 12409.0}, {"date": "2017-09-20", "close": 17.7, "volume": 10586.0}, {"date": "2017-09-21", "close": 17.6, "volume": 16219.0}, {"date": "2017-09-22", "close": 17.9, "volume": 5468.0}, {"date": "2017-09-25", "close": 18.15, "volume": 20576.0}, {"date": "2017-09-26", "close": 18.15, "volume": 22051.0}, {"date": "2017-09-27", "close": 19.05, "volume": 21436.0}, {"date": "2017-09-28", "close": 18.7, "volume": 17932.0}, {"date": "2017-09-29", "close": 18.3, "volume": 11461.0}, {"date": "2017-10-02", "close": 18.75, "volume": 14578.0}, {"date": "2017-10-03", "close": 18.85, "volume": 22383.0}, {"date": "2017-10-04", "close": 19.15, "volume": 16798.0}, {"date": "2017-10-05", "close": 19.45, "volume": 21471.0}, {"date": "2017-10-06", "close": 19.4, "volume": 13874.0}, {"date": "2017-10-09", "close": 19.15, "volume": 20412.0}, {"date": "2017-10-10", "close": 19.15, "volume": 34495.0}, {"date": "2017-10-11", "close": 19.1, "volume": 31851.0}, {"date": "2017-10-12", "close": 19.1, "volume": 11963.0}, {"date": "2017-10-13", "close": 19.05, "volume": 31416.0}, {"date": "2017-10-16", "close": 19.15, "volume": 10694.0}, {"date": "2017-10-17", "close": 19.1, "volume": 15509.0}, {"date": "2017-10-18", "close": 19.25, "volume": 10121.0}, {"date": "2017-10-19", "close": 18.9, "volume": 6703.0}, {"date": "2017-10-20", "close": 19.25, "volume": 10099.0}, {"date": "2017-10-23", "close": 19.15, "volume": 7895.0}, {"date": "2017-10-24", "close": 19.45, "volume": 5079.0}, {"date": "2017-10-25", "close": 19.15, "volume": 10282.0}, {"date": "2017-10-26", "close": 19.15, "volume": 9803.0}, {"date": "2017-10-27", "close": 19.25, "volume": 22202.0}, {"date": "2017-10-30", "close": 18.85, "volume": 10639.0}, {"date": "2017-10-31", "close": 18.65, "volume": 33565.0}, {"date": "2017-11-01", "close": 18.2, "volume": 13866.0}, {"date": "2017-11-02", "close": 17.5, "volume": 36206.0}, {"date": "2017-11-03", "close": 17.25, "volume": 64326.0}, {"date": "2017-11-06", "close": 17.25, "volume": 17044.0}, {"date": "2017-11-07", "close": 16.95, "volume": 28496.0}, {"date": "2017-11-08", "close": 16.7, "volume": 13903.0}, {"date": "2017-11-09", "close": 16.65, "volume": 60488.0}, {"date": "2017-11-10", "close": 16.7, "volume": 10137.0}, {"date": "2017-11-13", "close": 16.4, "volume": 8707.0}, {"date": "2017-11-14", "close": 16.25, "volume": 13345.0}, {"date": "2017-11-15", "close": 15.9, "volume": 19452.0}, {"date": "2017-11-16", "close": 16.0, "volume": 28982.0}, {"date": "2017-11-17", "close": 16.3, "volume": 8721.0}, {"date": "2017-11-20", "close": 16.5, "volume": 18339.0}, {"date": "2017-11-21", "close": 16.85, "volume": 29680.0}, {"date": "2017-11-22", "close": 16.95, "volume": 15014.0}, {"date": "2017-11-24", "close": 16.85, "volume": 6849.0}, {"date": "2017-11-27", "close": 17.25, "volume": 10165.0}, {"date": "2017-11-28", "close": 17.45, "volume": 16568.0}, {"date": "2017-11-29", "close": 17.7, "volume": 24712.0}, {"date": "2017-11-30", "close": 18.1, "volume": 18503.0}, {"date": "2017-12-01", "close": 18.0, "volume": 15941.0}, {"date": "2017-12-04", "close": 17.4, "volume": 35645.0}, {"date": "2017-12-05", "close": 17.25, "volume": 23888.0}, {"date": "2017-12-06", "close": 17.15, "volume": 33774.0}, {"date": "2017-12-07", "close": 17.45, "volume": 9991.0}, {"date": "2017-12-08", "close": 17.55, "volume": 9673.0}, {"date": "2017-12-11", "close": 17.3, "volume": 14337.0}, {"date": "2017-12-12", "close": 16.75, "volume": 17291.0}, {"date": "2017-12-13", "close": 16.95, "volume": 22254.0}, {"date": "2017-12-14", "close": 16.9, "volume": 37007.0}, {"date": "2017-12-15", "close": 17.0, "volume": 51811.0}, {"date": "2017-12-18", "close": 17.3, "volume": 12912.0}, {"date": "2017-12-19", "close": 17.45, "volume": 14273.0}, {"date": "2017-12-20", "close": 17.0, "volume": 13835.0}, {"date": "2017-12-21", "close": 17.1, "volume": 10842.0}, {"date": "2017-12-22", "close": 16.9, "volume": 56952.0}, {"date": "2017-12-26", "close": 16.3, "volume": 26929.0}, {"date": "2017-12-27", "close": 16.6, "volume": 102030.0}, {"date": "2017-12-28", "close": 16.9, "volume": 21636.0}, {"date": "2017-12-29", "close": 16.5, "volume": 38657.0}, {"date": "2018-01-02", "close": 17.0, "volume": 30621.0}, {"date": "2018-01-03", "close": 17.2, "volume": 38660.0}, {"date": "2018-01-04", "close": 17.5, "volume": 10395.0}, {"date": "2018-01-05", "close": 17.65, "volume": 58067.0}, {"date": "2018-01-08", "close": 17.95, "volume": 15078.0}, {"date": "2018-01-09", "close": 17.95, "volume": 14001.0}, {"date": "2018-01-10", "close": 17.95, "volume": 8756.0}, {"date": "2018-01-11", "close": 17.95, "volume": 13241.0}, {"date": "2018-01-12", "close": 18.35, "volume": 10249.0}, {"date": "2018-01-16", "close": 17.85, "volume": 19936.0}, {"date": "2018-01-17", "close": 18.0, "volume": 14380.0}, {"date": "2018-01-18", "close": 17.5, "volume": 12357.0}, {"date": "2018-01-19", "close": 17.75, "volume": 14154.0}, {"date": "2018-01-22", "close": 17.4, "volume": 12450.0}, {"date": "2018-01-23", "close": 17.5, "volume": 39193.0}, {"date": "2018-01-24", "close": 17.4, "volume": 4910.0}, {"date": "2018-01-25", "close": 17.45, "volume": 9791.0}, {"date": "2018-01-26", "close": 17.3, "volume": 14380.0}, {"date": "2018-01-29", "close": 17.4, "volume": 22427.0}, {"date": "2018-01-30", "close": 17.4, "volume": 34021.0}, {"date": "2018-01-31", "close": 17.45, "volume": 131142.0}, {"date": "2018-02-01", "close": 17.5, "volume": 13056.0}, {"date": "2018-02-02", "close": 17.05, "volume": 22730.0}, {"date": "2018-02-05", "close": 16.75, "volume": 31475.0}, {"date": "2018-02-06", "close": 16.55, "volume": 16482.0}, {"date": "2018-02-07", "close": 16.3, "volume": 10565.0}, {"date": "2018-02-08", "close": 16.1, "volume": 15736.0}, {"date": "2018-02-09", "close": 16.6, "volume": 36951.0}, {"date": "2018-02-12", "close": 16.5, "volume": 24907.0}, {"date": "2018-02-13", "close": 16.0, "volume": 24372.0}, {"date": "2018-02-14", "close": 16.0, "volume": 57769.0}, {"date": "2018-02-15", "close": 16.0, "volume": 8941.0}, {"date": "2018-02-16", "close": 15.95, "volume": 18016.0}, {"date": "2018-02-20", "close": 15.75, "volume": 9943.0}, {"date": "2018-02-21", "close": 15.65, "volume": 20972.0}, {"date": "2018-02-22", "close": 15.1, "volume": 16864.0}, {"date": "2018-02-23", "close": 14.95, "volume": 26911.0}, {"date": "2018-02-26", "close": 15.05, "volume": 16785.0}, {"date": "2018-02-27", "close": 14.55, "volume": 13448.0}, {"date": "2018-02-28", "close": 13.95, "volume": 35263.0}, {"date": "2018-03-01", "close": 13.8, "volume": 26459.0}, {"date": "2018-03-02", "close": 13.75, "volume": 25944.0}, {"date": "2018-03-05", "close": 13.55, "volume": 34228.0}, {"date": "2018-03-06", "close": 13.55, "volume": 42361.0}, {"date": "2018-03-07", "close": 13.45, "volume": 28221.0}, {"date": "2018-03-08", "close": 13.55, "volume": 30691.0}, {"date": "2018-03-09", "close": 13.55, "volume": 37032.0}, {"date": "2018-03-12", "close": 13.6, "volume": 53295.0}, {"date": "2018-03-13", "close": 14.0, "volume": 69106.0}, {"date": "2018-03-14", "close": 14.25, "volume": 37630.0}, {"date": "2018-03-15", "close": 12.7, "volume": 61625.0}, {"date": "2018-03-16", "close": 12.35, "volume": 61660.0}, {"date": "2018-03-19", "close": 12.55, "volume": 68509.0}, {"date": "2018-03-20", "close": 12.8, "volume": 28330.0}, {"date": "2018-03-21", "close": 12.8, "volume": 25479.0}, {"date": "2018-03-22", "close": 12.75, "volume": 24639.0}, {"date": "2018-03-23", "close": 12.75, "volume": 33093.0}, {"date": "2018-03-26", "close": 12.65, "volume": 24250.0}, {"date": "2018-03-27", "close": 12.5, "volume": 17005.0}, {"date": "2018-03-28", "close": 12.3, "volume": 16535.0}, {"date": "2018-03-29", "close": 12.4, "volume": 20697.0}, {"date": "2018-04-02", "close": 12.35, "volume": 31599.0}, {"date": "2018-04-03", "close": 12.35, "volume": 9265.0}, {"date": "2018-04-04", "close": 12.55, "volume": 16057.0}, {"date": "2018-04-05", "close": 12.75, "volume": 15329.0}, {"date": "2018-04-06", "close": 12.8, "volume": 14463.0}, {"date": "2018-04-09", "close": 12.8, "volume": 17591.0}, {"date": "2018-04-10", "close": 12.95, "volume": 47597.0}, {"date": "2018-04-11", "close": 12.95, "volume": 11232.0}, {"date": "2018-04-12", "close": 12.6, "volume": 27802.0}, {"date": "2018-04-13", "close": 12.45, "volume": 13445.0}, {"date": "2018-04-16", "close": 12.0, "volume": 33579.0}, {"date": "2018-04-17", "close": 12.05, "volume": 34517.0}, {"date": "2018-04-18", "close": 11.975, "volume": 30659.0}, {"date": "2018-04-19", "close": 11.75, "volume": 20677.0}, {"date": "2018-04-20", "close": 11.55, "volume": 20250.0}, {"date": "2018-04-23", "close": 11.65, "volume": 14352.0}, {"date": "2018-04-24", "close": 11.7, "volume": 15374.0}, {"date": "2018-04-25", "close": 11.85, "volume": 15713.0}, {"date": "2018-04-26", "close": 12.05, "volume": 14888.0}, {"date": "2018-04-27", "close": 11.85, "volume": 33224.0}, {"date": "2018-04-30", "close": 11.9, "volume": 24558.0}, {"date": "2018-05-01", "close": 12.1, "volume": 16958.0}, {"date": "2018-05-02", "close": 12.15, "volume": 18613.0}, {"date": "2018-05-03", "close": 11.85, "volume": 8747.0}, {"date": "2018-05-04", "close": 12.05, "volume": 5285.0}, {"date": "2018-05-07", "close": 12.0, "volume": 27004.0}, {"date": "2018-05-08", "close": 10.7, "volume": 510848.0}, {"date": "2018-05-09", "close": 10.6, "volume": 71301.0}, {"date": "2018-05-10", "close": 10.9, "volume": 39248.0}, {"date": "2018-05-11", "close": 11.0, "volume": 33069.0}, {"date": "2018-05-14", "close": 10.7, "volume": 28705.0}, {"date": "2018-05-15", "close": 10.8, "volume": 39120.0}, {"date": "2018-05-16", "close": 10.75, "volume": 13017.0}, {"date": "2018-05-17", "close": 10.65, "volume": 83196.0}, {"date": "2018-05-18", "close": 10.6, "volume": 30499.0}, {"date": "2018-05-21", "close": 10.5, "volume": 20985.0}, {"date": "2018-05-22", "close": 10.175, "volume": 49111.0}, {"date": "2018-05-23", "close": 10.4, "volume": 75395.0}, {"date": "2018-05-24", "close": 10.85, "volume": 1124576.0}, {"date": "2018-05-25", "close": 10.9, "volume": 17163.0}, {"date": "2018-05-29", "close": 10.9, "volume": 12412.0}, {"date": "2018-05-30", "close": 10.85, "volume": 31222.0}, {"date": "2018-05-31", "close": 10.9, "volume": 29534.0}, {"date": "2018-06-01", "close": 11.05, "volume": 38917.0}, {"date": "2018-06-04", "close": 11.0, "volume": 36323.0}, {"date": "2018-06-05", "close": 11.15, "volume": 33060.0}, {"date": "2018-06-06", "close": 11.25, "volume": 33218.0}, {"date": "2018-06-07", "close": 11.2, "volume": 42200.0}, {"date": "2018-06-08", "close": 11.3, "volume": 26107.0}, {"date": "2018-06-11", "close": 11.35, "volume": 30324.0}, {"date": "2018-06-12", "close": 11.6, "volume": 42961.0}, {"date": "2018-06-13", "close": 11.6, "volume": 21820.0}, {"date": "2018-06-14", "close": 11.7, "volume": 24068.0}, {"date": "2018-06-15", "close": 11.75, "volume": 62146.0}, {"date": "2018-06-18", "close": 11.65, "volume": 40182.0}, {"date": "2018-06-19", "close": 11.65, "volume": 39525.0}, {"date": "2018-06-20", "close": 11.9, "volume": 78604.0}, {"date": "2018-06-21", "close": 12.0, "volume": 43686.0}, {"date": "2018-06-22", "close": 12.75, "volume": 208176.0}, {"date": "2018-06-25", "close": 12.95, "volume": 39177.0}, {"date": "2018-06-26", "close": 13.025, "volume": 31590.0}, {"date": "2018-06-27", "close": 13.0, "volume": 33947.0}, {"date": "2018-06-28", "close": 13.05, "volume": 24019.0}, {"date": "2018-06-29", "close": 12.65, "volume": 50613.0}, {"date": "2018-07-02", "close": 12.6, "volume": 11305.0}, {"date": "2018-07-03", "close": 12.75, "volume": 11528.0}, {"date": "2018-07-05", "close": 12.9, "volume": 11786.0}, {"date": "2018-07-06", "close": 13.4, "volume": 13288.0}, {"date": "2018-07-09", "close": 13.3, "volume": 11980.0}, {"date": "2018-07-10", "close": 13.2, "volume": 21690.0}, {"date": "2018-07-11", "close": 13.5, "volume": 29685.0}, {"date": "2018-07-12", "close": 13.05, "volume": 19718.0}, {"date": "2018-07-13", "close": 12.9, "volume": 19120.0}, {"date": "2018-07-16", "close": 13.25, "volume": 15083.0}, {"date": "2018-07-17", "close": 13.0, "volume": 13689.0}, {"date": "2018-07-18", "close": 13.05, "volume": 13515.0}, {"date": "2018-07-19", "close": 13.05, "volume": 9039.0}, {"date": "2018-07-20", "close": 13.15, "volume": 11700.0}, {"date": "2018-07-23", "close": 12.55, "volume": 29099.0}, {"date": "2018-07-24", "close": 12.65, "volume": 16221.0}, {"date": "2018-07-25", "close": 12.8, "volume": 16272.0}, {"date": "2018-07-26", "close": 12.95, "volume": 18283.0}, {"date": "2018-07-27", "close": 12.2, "volume": 35793.0}, {"date": "2018-07-30", "close": 12.05, "volume": 13841.0}, {"date": "2018-07-31", "close": 12.15, "volume": 18814.0}, {"date": "2018-08-01", "close": 12.15, "volume": 4045.0}, {"date": "2018-08-02", "close": 12.0, "volume": 16837.0}, {"date": "2018-08-03", "close": 11.5, "volume": 12943.0}, {"date": "2018-08-06", "close": 11.85, "volume": 55302.0}, {"date": "2018-08-07", "close": 11.65, "volume": 9864.0}, {"date": "2018-08-08", "close": 11.9, "volume": 11247.0}, {"date": "2018-08-09", "close": 11.85, "volume": 15894.0}, {"date": "2018-08-10", "close": 11.55, "volume": 9227.0}, {"date": "2018-08-13", "close": 11.65, "volume": 20061.0}, {"date": "2018-08-14", "close": 11.65, "volume": 7001.0}, {"date": "2018-08-15", "close": 11.75, "volume": 15494.0}, {"date": "2018-08-16", "close": 12.0, "volume": 15531.0}, {"date": "2018-08-17", "close": 11.75, "volume": 32841.0}, {"date": "2018-08-20", "close": 12.0, "volume": 17660.0}, {"date": "2018-08-21", "close": 12.0, "volume": 15502.0}, {"date": "2018-08-22", "close": 12.2, "volume": 9558.0}, {"date": "2018-08-23", "close": 12.15, "volume": 14935.0}, {"date": "2018-08-24", "close": 12.2, "volume": 14269.0}, {"date": "2018-08-27", "close": 11.85, "volume": 11681.0}, {"date": "2018-08-28", "close": 11.75, "volume": 24826.0}, {"date": "2018-08-29", "close": 11.75, "volume": 9798.0}, {"date": "2018-08-30", "close": 11.45, "volume": 40619.0}, {"date": "2018-08-31", "close": 11.65, "volume": 9665.0}, {"date": "2018-09-04", "close": 11.4, "volume": 13368.0}, {"date": "2018-09-05", "close": 11.25, "volume": 10568.0}, {"date": "2018-09-06", "close": 11.3, "volume": 4097.0}, {"date": "2018-09-07", "close": 11.2, "volume": 32990.0}, {"date": "2018-09-10", "close": 11.55, "volume": 7862.0}, {"date": "2018-09-11", "close": 11.2, "volume": 14337.0}, {"date": "2018-09-12", "close": 11.15, "volume": 11025.0}, {"date": "2018-09-13", "close": 10.95, "volume": 13574.0}, {"date": "2018-09-14", "close": 10.8, "volume": 57221.0}, {"date": "2018-09-17", "close": 10.85, "volume": 27926.0}, {"date": "2018-09-18", "close": 10.75, "volume": 11840.0}, {"date": "2018-09-19", "close": 10.75, "volume": 28405.0}, {"date": "2018-09-20", "close": 10.9, "volume": 16010.0}, {"date": "2018-09-21", "close": 11.2, "volume": 82555.0}, {"date": "2018-09-24", "close": 10.85, "volume": 10033.0}, {"date": "2018-09-25", "close": 10.8, "volume": 11747.0}, {"date": "2018-09-26", "close": 10.75, "volume": 11951.0}, {"date": "2018-09-27", "close": 10.8, "volume": 25257.0}, {"date": "2018-09-28", "close": 10.9, "volume": 18314.0}, {"date": "2018-10-01", "close": 10.5, "volume": 14135.0}, {"date": "2018-10-02", "close": 10.4, "volume": 19704.0}, {"date": "2018-10-03", "close": 9.97, "volume": 104252.0}, {"date": "2018-10-04", "close": 9.95, "volume": 36416.0}, {"date": "2018-10-05", "close": 9.91, "volume": 9823.0}, {"date": "2018-10-08", "close": 10.02, "volume": 31555.0}, {"date": "2018-10-09", "close": 9.98, "volume": 21963.0}, {"date": "2018-10-10", "close": 10.01, "volume": 26003.0}, {"date": "2018-10-11", "close": 9.85, "volume": 36606.0}, {"date": "2018-10-12", "close": 9.79, "volume": 36083.0}, {"date": "2018-10-15", "close": 9.73, "volume": 14208.0}, {"date": "2018-10-16", "close": 9.95, "volume": 32306.0}, {"date": "2018-10-17", "close": 9.8, "volume": 12993.0}, {"date": "2018-10-18", "close": 9.85, "volume": 8536.0}, {"date": "2018-10-19", "close": 9.78, "volume": 10202.0}, {"date": "2018-10-22", "close": 9.87, "volume": 12442.0}, {"date": "2018-10-23", "close": 9.65, "volume": 13456.0}, {"date": "2018-10-24", "close": 9.34, "volume": 22038.0}, {"date": "2018-10-25", "close": 10.09, "volume": 18343.0}, {"date": "2018-10-26", "close": 9.89, "volume": 7923.0}, {"date": "2018-10-29", "close": 10.04, "volume": 18340.0}, {"date": "2018-10-30", "close": 10.1, "volume": 22307.0}, {"date": "2018-10-31", "close": 10.35, "volume": 27071.0}, {"date": "2018-11-01", "close": 10.5, "volume": 50485.0}, {"date": "2018-11-02", "close": 10.54, "volume": 16058.0}, {"date": "2018-11-05", "close": 10.46, "volume": 9986.0}, {"date": "2018-11-06", "close": 10.23, "volume": 10310.0}, {"date": "2018-11-07", "close": 9.97, "volume": 26193.0}, {"date": "2018-11-08", "close": 10.235, "volume": 24349.0}, {"date": "2018-11-09", "close": 10.15, "volume": 9948.0}, {"date": "2018-11-12", "close": 10.31, "volume": 17985.0}, {"date": "2018-11-13", "close": 10.4, "volume": 30102.0}, {"date": "2018-11-14", "close": 10.88, "volume": 22837.0}, {"date": "2018-11-15", "close": 10.68, "volume": 14329.0}, {"date": "2018-11-16", "close": 10.6, "volume": 12960.0}, {"date": "2018-11-19", "close": 10.8, "volume": 18122.0}, {"date": "2018-11-20", "close": 11.01, "volume": 28496.0}, {"date": "2018-11-21", "close": 11.19, "volume": 3608.0}, {"date": "2018-11-23", "close": 11.44, "volume": 4689.0}, {"date": "2018-11-26", "close": 11.51, "volume": 13886.0}, {"date": "2018-11-27", "close": 11.19, "volume": 37184.0}, {"date": "2018-11-28", "close": 11.65, "volume": 28215.0}, {"date": "2018-11-29", "close": 12.09, "volume": 14212.0}, {"date": "2018-11-30", "close": 11.94, "volume": 15966.0}, {"date": "2018-12-03", "close": 12.38, "volume": 34260.0}, {"date": "2018-12-04", "close": 12.25, "volume": 29069.0}, {"date": "2018-12-06", "close": 12.11, "volume": 16749.0}, {"date": "2018-12-07", "close": 12.38, "volume": 25652.0}, {"date": "2018-12-10", "close": 11.33, "volume": 6090.0}, {"date": "2018-12-11", "close": 11.37, "volume": 10964.0}, {"date": "2018-12-12", "close": 11.94, "volume": 30168.0}, {"date": "2018-12-13", "close": 11.4, "volume": 21745.0}, {"date": "2018-12-14", "close": 11.31, "volume": 19007.0}, {"date": "2018-12-17", "close": 10.66, "volume": 15695.0}, {"date": "2018-12-18", "close": 10.9, "volume": 18135.0}, {"date": "2018-12-19", "close": 10.72, "volume": 18971.0}, {"date": "2018-12-20", "close": 10.81, "volume": 50149.0}, {"date": "2018-12-21", "close": 9.85, "volume": 84085.0}, {"date": "2018-12-24", "close": 9.81, "volume": 18056.0}, {"date": "2018-12-26", "close": 9.45, "volume": 86750.0}, {"date": "2018-12-27", "close": 9.59, "volume": 26147.0}, {"date": "2018-12-28", "close": 9.79, "volume": 26279.0}, {"date": "2018-12-31", "close": 10.03, "volume": 68255.0}, {"date": "2019-01-02", "close": 9.97, "volume": 49723.0}, {"date": "2019-01-03", "close": 10.31, "volume": 24729.0}, {"date": "2019-01-04", "close": 10.82, "volume": 25353.0}, {"date": "2019-01-07", "close": 10.48, "volume": 25672.0}, {"date": "2019-01-08", "close": 10.4, "volume": 4953.0}, {"date": "2019-01-09", "close": 10.62, "volume": 23244.0}, {"date": "2019-01-10", "close": 10.68, "volume": 28259.0}, {"date": "2019-01-11", "close": 10.6, "volume": 27095.0}, {"date": "2019-01-14", "close": 10.42, "volume": 20814.0}, {"date": "2019-01-15", "close": 10.5, "volume": 26455.0}, {"date": "2019-01-16", "close": 11.19, "volume": 42295.0}, {"date": "2019-01-17", "close": 11.33, "volume": 49380.0}, {"date": "2019-01-18", "close": 10.99, "volume": 25845.0}, {"date": "2019-01-22", "close": 10.26, "volume": 28890.0}, {"date": "2019-01-23", "close": 10.47, "volume": 30060.0}, {"date": "2019-01-24", "close": 10.39, "volume": 8000.0}, {"date": "2019-01-25", "close": 10.34, "volume": 9147.0}, {"date": "2019-01-28", "close": 10.25, "volume": 12717.0}, {"date": "2019-01-29", "close": 9.84, "volume": 25500.0}, {"date": "2019-01-30", "close": 9.9, "volume": 15723.0}, {"date": "2019-01-31", "close": 9.73, "volume": 20325.0}, {"date": "2019-02-01", "close": 9.64, "volume": 15038.0}, {"date": "2019-02-04", "close": 9.71, "volume": 5384.0}, {"date": "2019-02-05", "close": 9.83, "volume": 19323.0}, {"date": "2019-02-06", "close": 10.01, "volume": 7149.0}, {"date": "2019-02-07", "close": 10.3, "volume": 8795.0}, {"date": "2019-02-08", "close": 11.1, "volume": 46346.0}, {"date": "2019-02-11", "close": 10.75, "volume": 7317.0}, {"date": "2019-02-12", "close": 10.85, "volume": 10226.0}, {"date": "2019-02-13", "close": 10.78, "volume": 3304.0}, {"date": "2019-02-14", "close": 10.61, "volume": 21006.0}, {"date": "2019-02-15", "close": 10.68, "volume": 14258.0}, {"date": "2019-02-19", "close": 10.76, "volume": 8229.0}, {"date": "2019-02-20", "close": 10.61, "volume": 18396.0}, {"date": "2019-02-21", "close": 10.59, "volume": 10924.0}, {"date": "2019-02-22", "close": 10.54, "volume": 20545.0}, {"date": "2019-02-25", "close": 10.4, "volume": 11310.0}, {"date": "2019-02-26", "close": 10.31, "volume": 9649.0}, {"date": "2019-02-27", "close": 10.38, "volume": 23215.0}, {"date": "2019-02-28", "close": 10.46, "volume": 13867.0}, {"date": "2019-03-01", "close": 10.46, "volume": 27513.0}, {"date": "2019-03-04", "close": 10.43, "volume": 12236.0}, {"date": "2019-03-05", "close": 10.35, "volume": 2169.0}, {"date": "2019-03-06", "close": 10.3, "volume": 20449.0}, {"date": "2019-03-07", "close": 9.8, "volume": 9473.0}, {"date": "2019-03-08", "close": 9.62, "volume": 48439.0}, {"date": "2019-03-11", "close": 9.09, "volume": 30560.0}, {"date": "2019-03-12", "close": 9.06, "volume": 19841.0}, {"date": "2019-03-13", "close": 9.28, "volume": 20891.0}, {"date": "2019-03-14", "close": 9.3, "volume": 51246.0}, {"date": "2019-03-15", "close": 9.4, "volume": 135778.0}, {"date": "2019-03-18", "close": 9.43, "volume": 74348.0}, {"date": "2019-03-19", "close": 9.36, "volume": 127594.0}, {"date": "2019-03-20", "close": 9.4, "volume": 70316.0}, {"date": "2019-03-21", "close": 9.41, "volume": 93356.0}, {"date": "2019-03-22", "close": 9.45, "volume": 72965.0}, {"date": "2019-03-25", "close": 9.45, "volume": 11329.0}, {"date": "2019-03-26", "close": 9.45, "volume": 7559.0}, {"date": "2019-03-27", "close": 9.48, "volume": 25374.0}, {"date": "2019-03-28", "close": 9.44, "volume": 2902.0}, {"date": "2019-03-29", "close": 9.45, "volume": 34842.0}, {"date": "2019-04-01", "close": 9.19, "volume": 16087.0}, {"date": "2019-04-02", "close": 9.45, "volume": 31840.0}, {"date": "2019-04-03", "close": 9.33, "volume": 14742.0}, {"date": "2019-04-04", "close": 9.36, "volume": 50083.0}, {"date": "2019-04-05", "close": 9.35, "volume": 22264.0}, {"date": "2019-04-08", "close": 9.31, "volume": 84617.0}, {"date": "2019-04-09", "close": 9.18, "volume": 22417.0}, {"date": "2019-04-10", "close": 9.37, "volume": 139471.0}, {"date": "2019-04-11", "close": 9.28, "volume": 13596.0}, {"date": "2019-04-12", "close": 9.43, "volume": 35605.0}, {"date": "2019-04-15", "close": 9.32, "volume": 17643.0}, {"date": "2019-04-16", "close": 9.3, "volume": 11548.0}, {"date": "2019-04-17", "close": 9.37, "volume": 43555.0}, {"date": "2019-04-18", "close": 9.49, "volume": 62754.0}, {"date": "2019-04-22", "close": 9.46, "volume": 29136.0}, {"date": "2019-04-23", "close": 9.52, "volume": 92037.0}, {"date": "2019-04-24", "close": 9.55, "volume": 22673.0}, {"date": "2019-04-25", "close": 9.5, "volume": 25126.0}, {"date": "2019-04-26", "close": 9.45, "volume": 41047.0}, {"date": "2019-04-29", "close": 9.5, "volume": 45548.0}, {"date": "2019-04-30", "close": 9.46, "volume": 17572.0}, {"date": "2019-05-01", "close": 9.4, "volume": 14850.0}, {"date": "2019-05-02", "close": 9.35, "volume": 28525.0}, {"date": "2019-05-03", "close": 9.48, "volume": 18342.0}, {"date": "2019-05-06", "close": 9.18, "volume": 49378.0}, {"date": "2019-05-07", "close": 9.27, "volume": 32753.0}, {"date": "2019-05-08", "close": 9.18, "volume": 12757.0}, {"date": "2019-05-09", "close": 9.56, "volume": 45063.0}, {"date": "2019-05-10", "close": 9.52, "volume": 4872.0}, {"date": "2019-05-13", "close": 9.46, "volume": 11022.0}, {"date": "2019-05-14", "close": 9.51, "volume": 46099.0}, {"date": "2019-05-15", "close": 9.54, "volume": 36850.0}, {"date": "2019-05-16", "close": 9.57, "volume": 126026.0}, {"date": "2019-05-17", "close": 9.51, "volume": 48846.0}, {"date": "2019-05-20", "close": 9.23, "volume": 29876.0}, {"date": "2019-05-21", "close": 9.21, "volume": 45750.0}, {"date": "2019-05-22", "close": 8.96, "volume": 67008.0}, {"date": "2019-05-23", "close": 8.45, "volume": 32938.0}, {"date": "2019-05-24", "close": 8.49, "volume": 44626.0}, {"date": "2019-05-28", "close": 8.32, "volume": 46088.0}, {"date": "2019-05-29", "close": 8.08, "volume": 63060.0}, {"date": "2019-05-30", "close": 7.99, "volume": 23546.0}, {"date": "2019-05-31", "close": 7.8, "volume": 32718.0}, {"date": "2019-06-03", "close": 7.99, "volume": 22817.0}, {"date": "2019-06-04", "close": 8.14, "volume": 16921.0}, {"date": "2019-06-05", "close": 8.68, "volume": 27990.0}, {"date": "2019-06-06", "close": 8.45, "volume": 54118.0}, {"date": "2019-06-07", "close": 8.59, "volume": 13465.0}, {"date": "2019-06-10", "close": 8.74, "volume": 8024.0}, {"date": "2019-06-11", "close": 9.14, "volume": 29839.0}, {"date": "2019-06-12", "close": 8.97, "volume": 40302.0}, {"date": "2019-06-13", "close": 9.44, "volume": 8643.0}, {"date": "2019-06-14", "close": 9.21, "volume": 11109.0}, {"date": "2019-06-17", "close": 8.74, "volume": 16280.0}, {"date": "2019-06-18", "close": 9.2, "volume": 22998.0}, {"date": "2019-06-19", "close": 9.26, "volume": 12609.0}, {"date": "2019-06-20", "close": 9.38, "volume": 19583.0}, {"date": "2019-06-21", "close": 9.18, "volume": 41155.0}, {"date": "2019-06-24", "close": 8.97, "volume": 7486.0}, {"date": "2019-06-25", "close": 9.15, "volume": 15789.0}, {"date": "2019-06-26", "close": 9.24, "volume": 25730.0}, {"date": "2019-06-27", "close": 9.21, "volume": 29674.0}, {"date": "2019-06-28", "close": 9.46, "volume": 82446.0}, {"date": "2019-07-01", "close": 9.49, "volume": 46481.0}, {"date": "2019-07-02", "close": 10.1, "volume": 25389.0}, {"date": "2019-07-03", "close": 10.0, "volume": 3317.0}, {"date": "2019-07-05", "close": 9.76, "volume": 16796.0}, {"date": "2019-07-08", "close": 9.85, "volume": 13956.0}, {"date": "2019-07-09", "close": 9.95, "volume": 16999.0}, {"date": "2019-07-10", "close": 10.0, "volume": 7803.0}, {"date": "2019-07-11", "close": 10.03, "volume": 4217.0}, {"date": "2019-07-12", "close": 9.93, "volume": 10615.0}, {"date": "2019-07-15", "close": 10.03, "volume": 14705.0}, {"date": "2019-07-16", "close": 9.91, "volume": 11095.0}, {"date": "2019-07-17", "close": 9.97, "volume": 3705.0}, {"date": "2019-07-18", "close": 9.71, "volume": 15691.0}, {"date": "2019-07-19", "close": 9.52, "volume": 15858.0}, {"date": "2019-07-22", "close": 9.5, "volume": 13260.0}, {"date": "2019-07-23", "close": 9.28, "volume": 50281.0}, {"date": "2019-07-24", "close": 9.02, "volume": 22908.0}, {"date": "2019-07-25", "close": 8.8, "volume": 27767.0}, {"date": "2019-07-26", "close": 8.7, "volume": 13792.0}, {"date": "2019-07-29", "close": 8.85, "volume": 9135.0}, {"date": "2019-07-30", "close": 8.95, "volume": 24287.0}, {"date": "2019-07-31", "close": 8.83, "volume": 26206.0}, {"date": "2019-08-01", "close": 8.71, "volume": 15085.0}, {"date": "2019-08-02", "close": 7.71, "volume": 25581.0}, {"date": "2019-08-05", "close": 7.24, "volume": 15672.0}, {"date": "2019-08-06", "close": 7.52, "volume": 13320.0}, {"date": "2019-08-07", "close": 7.74, "volume": 18281.0}, {"date": "2019-08-08", "close": 7.88, "volume": 41346.0}, {"date": "2019-08-09", "close": 8.0, "volume": 14638.0}, {"date": "2019-08-12", "close": 7.78, "volume": 35089.0}, {"date": "2019-08-13", "close": 7.8, "volume": 16956.0}, {"date": "2019-08-14", "close": 7.5, "volume": 25041.0}, {"date": "2019-08-15", "close": 7.56, "volume": 22447.0}, {"date": "2019-08-16", "close": 7.59, "volume": 23059.0}, {"date": "2019-08-19", "close": 7.83, "volume": 17029.0}, {"date": "2019-08-20", "close": 7.98, "volume": 11116.0}, {"date": "2019-08-21", "close": 8.32, "volume": 10638.0}, {"date": "2019-08-22", "close": 8.26, "volume": 15379.0}, {"date": "2019-08-23", "close": 7.49, "volume": 14279.0}, {"date": "2019-08-26", "close": 7.98, "volume": 9936.0}, {"date": "2019-08-27", "close": 7.97, "volume": 16241.0}, {"date": "2019-08-28", "close": 8.0, "volume": 43798.0}, {"date": "2019-08-29", "close": 8.13, "volume": 67724.0}, {"date": "2019-08-30", "close": 7.72, "volume": 19690.0}, {"date": "2019-09-03", "close": 7.09, "volume": 38540.0}, {"date": "2019-09-04", "close": 7.11, "volume": 3824.0}, {"date": "2019-09-05", "close": 7.1, "volume": 11201.0}, {"date": "2019-09-06", "close": 7.21, "volume": 8686.0}, {"date": "2019-09-09", "close": 7.35, "volume": 6154.0}, {"date": "2019-09-10", "close": 7.72, "volume": 3964.0}, {"date": "2019-09-11", "close": 8.75, "volume": 40116.0}, {"date": "2019-09-12", "close": 9.29, "volume": 162813.0}, {"date": "2019-09-13", "close": 9.07, "volume": 12214.0}, {"date": "2019-09-16", "close": 9.39, "volume": 16205.0}, {"date": "2019-09-17", "close": 8.69, "volume": 11869.0}, {"date": "2019-09-18", "close": 8.97, "volume": 12828.0}, {"date": "2019-09-19", "close": 8.93, "volume": 19677.0}, {"date": "2019-09-20", "close": 9.06, "volume": 37700.0}, {"date": "2019-09-23", "close": 9.45, "volume": 5900.0}, {"date": "2019-09-24", "close": 9.5, "volume": 15937.0}, {"date": "2019-09-25", "close": 9.42, "volume": 41107.0}, {"date": "2019-09-26", "close": 9.2, "volume": 17399.0}, {"date": "2019-09-27", "close": 8.95, "volume": 24468.0}, {"date": "2019-09-30", "close": 8.85, "volume": 85408.0}, {"date": "2019-10-01", "close": 8.48, "volume": 9666.0}, {"date": "2019-10-02", "close": 8.35, "volume": 6588.0}, {"date": "2019-10-03", "close": 8.41, "volume": 9805.0}, {"date": "2019-10-04", "close": 8.0, "volume": 13403.0}, {"date": "2019-10-07", "close": 7.56, "volume": 59424.0}, {"date": "2019-10-08", "close": 7.87, "volume": 7102.0}, {"date": "2019-10-09", "close": 7.92, "volume": 11362.0}, {"date": "2019-10-10", "close": 8.05, "volume": 3367.0}, {"date": "2019-10-11", "close": 8.27, "volume": 28365.0}, {"date": "2019-10-14", "close": 8.16, "volume": 3348.0}, {"date": "2019-10-15", "close": 7.89, "volume": 36825.0}, {"date": "2019-10-16", "close": 7.96, "volume": 11072.0}, {"date": "2019-10-17", "close": 8.43, "volume": 56269.0}, {"date": "2019-10-18", "close": 8.13, "volume": 10459.0}, {"date": "2019-10-21", "close": 8.34, "volume": 26433.0}, {"date": "2019-10-22", "close": 8.36, "volume": 2408.0}, {"date": "2019-10-23", "close": 8.29, "volume": 1474.0}, {"date": "2019-10-24", "close": 8.15, "volume": 11931.0}, {"date": "2019-10-25", "close": 8.01, "volume": 5157.0}, {"date": "2019-10-28", "close": 8.07, "volume": 11204.0}, {"date": "2019-10-29", "close": 8.3, "volume": 11539.0}, {"date": "2019-10-30", "close": 8.15, "volume": 9849.0}, {"date": "2019-10-31", "close": 7.99, "volume": 20511.0}, {"date": "2019-11-01", "close": 8.11, "volume": 12047.0}, {"date": "2019-11-04", "close": 7.75, "volume": 15718.0}, {"date": "2019-11-05", "close": 7.76, "volume": 17013.0}, {"date": "2019-11-06", "close": 7.37, "volume": 49558.0}, {"date": "2019-11-07", "close": 7.09, "volume": 112948.0}, {"date": "2019-11-08", "close": 6.69, "volume": 27659.0}, {"date": "2019-11-11", "close": 6.68, "volume": 58513.0}, {"date": "2019-11-12", "close": 6.57, "volume": 46512.0}, {"date": "2019-11-13", "close": 6.48, "volume": 25395.0}, {"date": "2019-11-14", "close": 6.51, "volume": 45509.0}, {"date": "2019-11-15", "close": 6.53, "volume": 18869.0}, {"date": "2019-11-18", "close": 6.48, "volume": 16913.0}, {"date": "2019-11-19", "close": 6.48, "volume": 49522.0}, {"date": "2019-11-20", "close": 6.48, "volume": 35290.0}, {"date": "2019-11-21", "close": 6.39, "volume": 50667.0}, {"date": "2019-11-22", "close": 6.41, "volume": 8584.0}, {"date": "2019-11-25", "close": 6.5, "volume": 30021.0}, {"date": "2019-11-26", "close": 6.41, "volume": 24337.0}, {"date": "2019-11-27", "close": 6.45, "volume": 9399.0}, {"date": "2019-11-29", "close": 6.52, "volume": 8895.0}, {"date": "2019-12-02", "close": 6.3, "volume": 28044.0}, {"date": "2019-12-03", "close": 6.07, "volume": 21512.0}, {"date": "2019-12-04", "close": 6.2, "volume": 48032.0}, {"date": "2019-12-05", "close": 6.19, "volume": 16166.0}, {"date": "2019-12-06", "close": 6.38, "volume": 15068.0}, {"date": "2019-12-09", "close": 6.58, "volume": 24700.0}, {"date": "2019-12-10", "close": 6.68, "volume": 19511.0}, {"date": "2019-12-11", "close": 6.63, "volume": 30611.0}, {"date": "2019-12-12", "close": 6.86, "volume": 21922.0}, {"date": "2019-12-13", "close": 7.01, "volume": 26812.0}, {"date": "2019-12-16", "close": 7.04, "volume": 24908.0}, {"date": "2019-12-17", "close": 6.64, "volume": 79131.0}, {"date": "2019-12-18", "close": 6.49, "volume": 27049.0}, {"date": "2019-12-19", "close": 6.59, "volume": 4134.0}, {"date": "2019-12-20", "close": 6.215, "volume": 93850.0}, {"date": "2019-12-23", "close": 6.45, "volume": 40588.0}, {"date": "2019-12-24", "close": 6.55, "volume": 4780.0}, {"date": "2019-12-26", "close": 6.38, "volume": 10412.0}, {"date": "2019-12-27", "close": 6.54, "volume": 63897.0}, {"date": "2019-12-30", "close": 6.81, "volume": 61592.0}, {"date": "2019-12-31", "close": 6.95, "volume": 139214.0}, {"date": "2020-01-02", "close": 7.31, "volume": 30155.0}, {"date": "2020-01-03", "close": 7.17, "volume": 11649.0}, {"date": "2020-01-06", "close": 7.14, "volume": 13884.0}, {"date": "2020-01-07", "close": 7.22, "volume": 5141.0}, {"date": "2020-01-08", "close": 7.29, "volume": 12785.0}, {"date": "2020-01-09", "close": 7.3, "volume": 26018.0}, {"date": "2020-01-10", "close": 7.09, "volume": 17333.0}, {"date": "2020-01-13", "close": 7.17, "volume": 6063.0}, {"date": "2020-01-14", "close": 7.23, "volume": 16620.0}, {"date": "2020-01-15", "close": 6.96, "volume": 21077.0}, {"date": "2020-01-16", "close": 7.22, "volume": 11918.0}, {"date": "2020-01-17", "close": 7.14, "volume": 14439.0}, {"date": "2020-01-21", "close": 7.01, "volume": 18423.0}, {"date": "2020-01-22", "close": 6.94, "volume": 11160.0}, {"date": "2020-01-23", "close": 6.95, "volume": 22844.0}, {"date": "2020-01-24", "close": 6.9, "volume": 15235.0}, {"date": "2020-01-27", "close": 6.95, "volume": 12534.0}, {"date": "2020-01-28", "close": 6.69, "volume": 22410.0}, {"date": "2020-01-29", "close": 6.75, "volume": 21445.0}, {"date": "2020-01-30", "close": 6.47, "volume": 2576.0}, {"date": "2020-01-31", "close": 6.77, "volume": 49860.0}, {"date": "2020-02-03", "close": 6.84, "volume": 22494.0}, {"date": "2020-02-04", "close": 6.69, "volume": 3979.0}, {"date": "2020-02-05", "close": 6.92, "volume": 4597.0}, {"date": "2020-02-06", "close": 6.99, "volume": 32458.0}, {"date": "2020-02-07", "close": 6.86, "volume": 9219.0}, {"date": "2020-02-10", "close": 6.91, "volume": 8367.0}, {"date": "2020-02-11", "close": 7.25, "volume": 12174.0}, {"date": "2020-02-12", "close": 7.21, "volume": 3252.0}, {"date": "2020-02-13", "close": 7.2, "volume": 5746.0}, {"date": "2020-02-14", "close": 7.21, "volume": 8029.0}, {"date": "2020-02-18", "close": 7.1, "volume": 5549.0}, {"date": "2020-02-19", "close": 7.07, "volume": 4171.0}, {"date": "2020-02-20", "close": 7.35, "volume": 14739.0}, {"date": "2020-02-21", "close": 7.26, "volume": 8310.0}, {"date": "2020-02-24", "close": 7.04, "volume": 6840.0}, {"date": "2020-02-25", "close": 6.56, "volume": 31405.0}, {"date": "2020-02-26", "close": 6.56, "volume": 10416.0}, {"date": "2020-02-27", "close": 6.2, "volume": 12243.0}, {"date": "2020-02-28", "close": 6.36, "volume": 33639.0}, {"date": "2020-03-02", "close": 6.15, "volume": 18009.0}, {"date": "2020-03-03", "close": 6.14, "volume": 11911.0}, {"date": "2020-03-04", "close": 6.14, "volume": 21333.0}, {"date": "2020-03-05", "close": 5.92, "volume": 22039.0}, {"date": "2020-03-06", "close": 6.02, "volume": 16886.0}, {"date": "2020-03-09", "close": 5.6, "volume": 28581.0}, {"date": "2020-03-10", "close": 6.38, "volume": 22172.0}, {"date": "2020-03-11", "close": 6.39, "volume": 51682.0}, {"date": "2020-03-12", "close": 5.03, "volume": 67361.0}, {"date": "2020-03-13", "close": 5.33, "volume": 48201.0}, {"date": "2020-03-16", "close": 5.23, "volume": 34972.0}, {"date": "2020-03-17", "close": 6.35, "volume": 31719.0}, {"date": "2020-03-18", "close": 4.8, "volume": 34129.0}, {"date": "2020-03-19", "close": 5.15, "volume": 42322.0}, {"date": "2020-03-20", "close": 5.01, "volume": 51098.0}, {"date": "2020-03-23", "close": 5.36, "volume": 23477.0}, {"date": "2020-03-24", "close": 5.37, "volume": 56479.0}, {"date": "2020-03-25", "close": 5.44, "volume": 45322.0}, {"date": "2020-03-26", "close": 5.43, "volume": 40138.0}, {"date": "2020-03-27", "close": 5.26, "volume": 10176.0}, {"date": "2020-03-30", "close": 5.48, "volume": 18024.0}, {"date": "2020-03-31", "close": 5.65, "volume": 30612.0}, {"date": "2020-04-01", "close": 4.72, "volume": 32450.0}, {"date": "2020-04-02", "close": 4.35, "volume": 20768.0}, {"date": "2020-04-03", "close": 3.51, "volume": 85032.0}, {"date": "2020-04-06", "close": 3.8, "volume": 27384.0}, {"date": "2020-04-07", "close": 3.95, "volume": 25925.0}, {"date": "2020-04-08", "close": 4.43, "volume": 25814.0}, {"date": "2020-04-09", "close": 4.96, "volume": 25587.0}, {"date": "2020-04-13", "close": 5.01, "volume": 41590.0}, {"date": "2020-04-14", "close": 5.54, "volume": 38387.0}, {"date": "2020-04-15", "close": 4.74, "volume": 23016.0}, {"date": "2020-04-16", "close": 4.71, "volume": 21447.0}, {"date": "2020-04-17", "close": 5.35, "volume": 34558.0}, {"date": "2020-04-20", "close": 4.83, "volume": 25964.0}, {"date": "2020-04-21", "close": 4.94, "volume": 17969.0}, {"date": "2020-04-22", "close": 5.1, "volume": 12902.0}, {"date": "2020-04-23", "close": 4.81, "volume": 68411.0}, {"date": "2020-04-24", "close": 5.02, "volume": 12756.0}, {"date": "2020-04-27", "close": 5.22, "volume": 27242.0}, {"date": "2020-04-28", "close": 5.4, "volume": 17446.0}, {"date": "2020-04-29", "close": 5.84, "volume": 56915.0}, {"date": "2020-04-30", "close": 5.7, "volume": 40377.0}, {"date": "2020-05-01", "close": 5.31, "volume": 33347.0}, {"date": "2020-05-04", "close": 5.35, "volume": 20302.0}, {"date": "2020-05-05", "close": 4.93, "volume": 26129.0}, {"date": "2020-05-06", "close": 4.73, "volume": 32106.0}, {"date": "2020-05-07", "close": 4.39, "volume": 24693.0}, {"date": "2020-05-08", "close": 4.92, "volume": 40948.0}, {"date": "2020-05-11", "close": 4.84, "volume": 24211.0}, {"date": "2020-05-12", "close": 4.31, "volume": 19185.0}, {"date": "2020-05-13", "close": 4.01, "volume": 27854.0}, {"date": "2020-05-14", "close": 3.95, "volume": 31229.0}, {"date": "2020-05-15", "close": 4.17, "volume": 14877.0}, {"date": "2020-05-18", "close": 4.39, "volume": 36352.0}, {"date": "2020-05-19", "close": 4.14, "volume": 18622.0}, {"date": "2020-05-20", "close": 4.95, "volume": 70389.0}, {"date": "2020-05-21", "close": 4.9, "volume": 40153.0}, {"date": "2020-05-22", "close": 4.87, "volume": 24295.0}, {"date": "2020-05-26", "close": 5.33, "volume": 19577.0}, {"date": "2020-05-27", "close": 5.8, "volume": 48173.0}, {"date": "2020-05-28", "close": 5.3, "volume": 22843.0}, {"date": "2020-05-29", "close": 5.69, "volume": 21543.0}, {"date": "2020-06-01", "close": 5.61, "volume": 17873.0}, {"date": "2020-06-02", "close": 5.51, "volume": 18224.0}, {"date": "2020-06-03", "close": 5.99, "volume": 24626.0}, {"date": "2020-06-04", "close": 6.17, "volume": 29131.0}, {"date": "2020-06-05", "close": 6.83, "volume": 48890.0}, {"date": "2020-06-08", "close": 7.03, "volume": 44433.0}, {"date": "2020-06-09", "close": 6.97, "volume": 23606.0}, {"date": "2020-06-10", "close": 6.8, "volume": 65801.0}, {"date": "2020-06-11", "close": 5.95, "volume": 54588.0}, {"date": "2020-06-12", "close": 5.85, "volume": 17341.0}, {"date": "2020-06-15", "close": 6.0, "volume": 9487.0}, {"date": "2020-06-16", "close": 6.49, "volume": 81364.0}, {"date": "2020-06-17", "close": 5.9, "volume": 21835.0}, {"date": "2020-06-18", "close": 6.11, "volume": 68852.0}, {"date": "2020-06-19", "close": 5.82, "volume": 38387.0}, {"date": "2020-06-22", "close": 6.3, "volume": 23250.0}, {"date": "2020-06-23", "close": 6.79, "volume": 16924.0}, {"date": "2020-06-24", "close": 6.25, "volume": 26795.0}, {"date": "2020-06-25", "close": 6.36, "volume": 30432.0}, {"date": "2020-06-26", "close": 7.32, "volume": 177213.0}, {"date": "2020-06-29", "close": 6.9, "volume": 65968.0}, {"date": "2020-06-30", "close": 6.72, "volume": 87180.0}, {"date": "2020-07-01", "close": 7.04, "volume": 29837.0}, {"date": "2020-07-02", "close": 6.99, "volume": 9010.0}, {"date": "2020-07-06", "close": 7.07, "volume": 10432.0}, {"date": "2020-07-07", "close": 6.93, "volume": 13488.0}, {"date": "2020-07-08", "close": 7.09, "volume": 9553.0}, {"date": "2020-07-09", "close": 7.16, "volume": 48344.0}, {"date": "2020-07-10", "close": 7.11, "volume": 11305.0}, {"date": "2020-07-13", "close": 6.65, "volume": 15087.0}, {"date": "2020-07-14", "close": 7.09, "volume": 13660.0}, {"date": "2020-07-15", "close": 6.85, "volume": 37159.0}, {"date": "2020-07-16", "close": 6.88, "volume": 6814.0}, {"date": "2020-07-17", "close": 7.03, "volume": 7612.0}, {"date": "2020-07-20", "close": 7.08, "volume": 10963.0}, {"date": "2020-07-21", "close": 7.27, "volume": 17155.0}, {"date": "2020-07-22", "close": 7.25, "volume": 6095.0}, {"date": "2020-07-23", "close": 7.09, "volume": 8079.0}, {"date": "2020-07-24", "close": 7.06, "volume": 21826.0}, {"date": "2020-07-27", "close": 7.23, "volume": 17517.0}, {"date": "2020-07-28", "close": 7.08, "volume": 13352.0}, {"date": "2020-07-29", "close": 7.26, "volume": 32329.0}, {"date": "2020-07-30", "close": 7.24, "volume": 21517.0}, {"date": "2020-07-31", "close": 7.05, "volume": 11756.0}, {"date": "2020-08-03", "close": 7.25, "volume": 18030.0}, {"date": "2020-08-04", "close": 7.37, "volume": 32341.0}, {"date": "2020-08-05", "close": 8.04, "volume": 150790.0}, {"date": "2020-08-06", "close": 8.09, "volume": 83712.0}, {"date": "2020-08-07", "close": 8.62, "volume": 16579.0}, {"date": "2020-08-10", "close": 8.74, "volume": 30603.0}, {"date": "2020-08-11", "close": 8.76, "volume": 16113.0}, {"date": "2020-08-12", "close": 8.9, "volume": 29264.0}, {"date": "2020-08-13", "close": 8.86, "volume": 14687.0}, {"date": "2020-08-14", "close": 9.0, "volume": 23673.0}, {"date": "2020-08-17", "close": 9.61, "volume": 69196.0}, {"date": "2020-08-18", "close": 9.23, "volume": 7904.0}, {"date": "2020-08-19", "close": 9.74, "volume": 81917.0}, {"date": "2020-08-20", "close": 9.68, "volume": 64604.0}, {"date": "2020-08-21", "close": 9.525, "volume": 29817.0}, {"date": "2020-08-24", "close": 9.62, "volume": 112575.0}, {"date": "2020-08-25", "close": 9.69, "volume": 103139.0}, {"date": "2020-08-26", "close": 9.54, "volume": 79458.0}, {"date": "2020-08-27", "close": 9.6, "volume": 35225.0}, {"date": "2020-08-28", "close": 9.69, "volume": 147959.0}, {"date": "2020-08-31", "close": 9.82, "volume": 78831.0}, {"date": "2020-09-01", "close": 10.09, "volume": 64884.0}, {"date": "2020-09-02", "close": 10.05, "volume": 102022.0}, {"date": "2020-09-03", "close": 10.21, "volume": 77566.0}, {"date": "2020-09-04", "close": 10.26, "volume": 50319.0}, {"date": "2020-09-08", "close": 10.32, "volume": 106115.0}, {"date": "2020-09-09", "close": 10.18, "volume": 63430.0}, {"date": "2020-09-10", "close": 10.36, "volume": 31534.0}, {"date": "2020-09-11", "close": 9.16, "volume": 132436.0}, {"date": "2020-09-14", "close": 9.39, "volume": 50760.0}, {"date": "2020-09-15", "close": 9.37, "volume": 47995.0}, {"date": "2020-09-16", "close": 10.06, "volume": 64644.0}, {"date": "2020-09-17", "close": 10.19, "volume": 33272.0}, {"date": "2020-09-18", "close": 10.89, "volume": 101827.0}, {"date": "2020-09-21", "close": 9.91, "volume": 41518.0}, {"date": "2020-09-22", "close": 9.55, "volume": 36618.0}, {"date": "2020-09-23", "close": 9.42, "volume": 31905.0}, {"date": "2020-09-24", "close": 9.26, "volume": 26468.0}, {"date": "2020-09-25", "close": 9.15, "volume": 31839.0}, {"date": "2020-09-28", "close": 9.11, "volume": 86226.0}, {"date": "2020-09-29", "close": 9.62, "volume": 27031.0}, {"date": "2020-09-30", "close": 9.45, "volume": 11863.0}, {"date": "2020-10-01", "close": 9.57, "volume": 10884.0}, {"date": "2020-10-02", "close": 9.73, "volume": 19388.0}, {"date": "2020-10-05", "close": 10.31, "volume": 37045.0}, {"date": "2020-10-06", "close": 10.38, "volume": 19511.0}, {"date": "2020-10-07", "close": 10.72, "volume": 24087.0}, {"date": "2020-10-08", "close": 10.61, "volume": 20810.0}, {"date": "2020-10-09", "close": 10.01, "volume": 29999.0}, {"date": "2020-10-12", "close": 10.5, "volume": 28980.0}, {"date": "2020-10-13", "close": 10.63, "volume": 47328.0}, {"date": "2020-10-14", "close": 10.76, "volume": 53119.0}, {"date": "2020-10-15", "close": 10.27, "volume": 42349.0}, {"date": "2020-10-16", "close": 10.74, "volume": 41960.0}, {"date": "2020-10-19", "close": 10.49, "volume": 24972.0}, {"date": "2020-10-20", "close": 10.99, "volume": 28403.0}, {"date": "2020-10-21", "close": 10.99, "volume": 33839.0}, {"date": "2020-10-22", "close": 10.96, "volume": 14415.0}, {"date": "2020-10-23", "close": 11.95, "volume": 158088.0}, {"date": "2020-10-26", "close": 12.06, "volume": 150132.0}, {"date": "2020-10-27", "close": 10.45, "volume": 170265.0}, {"date": "2020-10-28", "close": 9.73, "volume": 120435.0}, {"date": "2020-10-29", "close": 10.75, "volume": 69686.0}, {"date": "2020-10-30", "close": 10.05, "volume": 50386.0}, {"date": "2020-11-02", "close": 9.86, "volume": 41966.0}, {"date": "2020-11-03", "close": 10.54, "volume": 42919.0}, {"date": "2020-11-04", "close": 10.1, "volume": 43675.0}, {"date": "2020-11-05", "close": 10.96, "volume": 55307.0}, {"date": "2020-11-06", "close": 10.49, "volume": 31519.0}, {"date": "2020-11-09", "close": 10.38, "volume": 73379.0}, {"date": "2020-11-10", "close": 11.36, "volume": 87476.0}, {"date": "2020-11-11", "close": 11.61, "volume": 57503.0}, {"date": "2020-11-12", "close": 11.7, "volume": 55232.0}, {"date": "2020-11-13", "close": 12.34, "volume": 62960.0}, {"date": "2020-11-16", "close": 12.99, "volume": 95816.0}, {"date": "2020-11-17", "close": 13.99, "volume": 149976.0}, {"date": "2020-11-18", "close": 13.45, "volume": 181474.0}, {"date": "2020-11-19", "close": 14.14, "volume": 54889.0}, {"date": "2020-11-20", "close": 13.16, "volume": 100328.0}, {"date": "2020-11-23", "close": 14.06, "volume": 108295.0}, {"date": "2020-11-24", "close": 13.95, "volume": 66867.0}, {"date": "2020-11-25", "close": 13.8, "volume": 31263.0}, {"date": "2020-11-27", "close": 13.43, "volume": 24958.0}, {"date": "2020-11-30", "close": 13.47, "volume": 54612.0}, {"date": "2020-12-01", "close": 13.9, "volume": 66782.0}, {"date": "2020-12-02", "close": 13.93, "volume": 29835.0}, {"date": "2020-12-03", "close": 14.09, "volume": 46436.0}, {"date": "2020-12-04", "close": 14.49, "volume": 101830.0}, {"date": "2020-12-07", "close": 15.13, "volume": 103840.0}, {"date": "2020-12-08", "close": 14.97, "volume": 76348.0}, {"date": "2020-12-09", "close": 14.36, "volume": 63230.0}, {"date": "2020-12-10", "close": 14.57, "volume": 53133.0}, {"date": "2020-12-11", "close": 14.44, "volume": 39497.0}, {"date": "2020-12-14", "close": 14.57, "volume": 49965.0}, {"date": "2020-12-15", "close": 14.76, "volume": 53812.0}, {"date": "2020-12-16", "close": 15.03, "volume": 49786.0}, {"date": "2020-12-17", "close": 15.43, "volume": 56477.0}, {"date": "2020-12-18", "close": 14.95, "volume": 220451.0}, {"date": "2020-12-21", "close": 15.36, "volume": 55166.0}, {"date": "2020-12-22", "close": 15.5, "volume": 58505.0}, {"date": "2020-12-23", "close": 15.09, "volume": 19927.0}, {"date": "2020-12-24", "close": 14.76, "volume": 27547.0}, {"date": "2020-12-28", "close": 14.87, "volume": 40552.0}, {"date": "2020-12-29", "close": 14.79, "volume": 37182.0}, {"date": "2020-12-30", "close": 15.29, "volume": 38478.0}, {"date": "2020-12-31", "close": 15.2, "volume": 35535.0}, {"date": "2021-01-04", "close": 14.81, "volume": 75477.0}, {"date": "2021-01-05", "close": 14.78, "volume": 36993.0}, {"date": "2021-01-06", "close": 15.45, "volume": 56075.0}, {"date": "2021-01-07", "close": 15.7, "volume": 33323.0}, {"date": "2021-01-08", "close": 14.76, "volume": 43166.0}, {"date": "2021-01-11", "close": 15.1, "volume": 49264.0}, {"date": "2021-01-12", "close": 15.26, "volume": 32154.0}, {"date": "2021-01-13", "close": 15.1, "volume": 34583.0}, {"date": "2021-01-14", "close": 15.58, "volume": 39556.0}, {"date": "2021-01-15", "close": 15.05, "volume": 27394.0}, {"date": "2021-01-19", "close": 14.98, "volume": 47250.0}, {"date": "2021-01-20", "close": 15.12, "volume": 37204.0}, {"date": "2021-01-21", "close": 15.39, "volume": 55332.0}, {"date": "2021-01-22", "close": 15.86, "volume": 47472.0}, {"date": "2021-01-25", "close": 16.14, "volume": 89075.0}, {"date": "2021-01-26", "close": 15.36, "volume": 28466.0}, {"date": "2021-01-27", "close": 15.02, "volume": 186139.0}, {"date": "2021-01-28", "close": 13.96, "volume": 131392.0}, {"date": "2021-01-29", "close": 13.9, "volume": 40119.0}, {"date": "2021-02-01", "close": 13.49, "volume": 89973.0}, {"date": "2021-02-02", "close": 13.68, "volume": 41966.0}, {"date": "2021-02-03", "close": 13.36, "volume": 25495.0}, {"date": "2021-02-04", "close": 13.29, "volume": 71927.0}, {"date": "2021-02-05", "close": 14.37, "volume": 98765.0}, {"date": "2021-02-08", "close": 14.35, "volume": 38431.0}, {"date": "2021-02-09", "close": 14.31, "volume": 19418.0}, {"date": "2021-02-10", "close": 14.02, "volume": 22408.0}, {"date": "2021-02-11", "close": 13.98, "volume": 34665.0}, {"date": "2021-02-12", "close": 14.2, "volume": 27913.0}, {"date": "2021-02-16", "close": 13.48, "volume": 42431.0}, {"date": "2021-02-17", "close": 13.2, "volume": 26363.0}, {"date": "2021-02-18", "close": 13.1, "volume": 21517.0}, {"date": "2021-02-19", "close": 13.36, "volume": 59997.0}, {"date": "2021-02-22", "close": 13.03, "volume": 18337.0}, {"date": "2021-02-23", "close": 12.99, "volume": 37421.0}, {"date": "2021-02-24", "close": 13.14, "volume": 16020.0}, {"date": "2021-02-25", "close": 12.82, "volume": 24901.0}, {"date": "2021-02-26", "close": 12.97, "volume": 47138.0}, {"date": "2021-03-01", "close": 13.52, "volume": 51100.0}, {"date": "2021-03-02", "close": 13.15, "volume": 12331.0}, {"date": "2021-03-03", "close": 13.21, "volume": 19446.0}, {"date": "2021-03-04", "close": 13.35, "volume": 34655.0}, {"date": "2021-03-05", "close": 14.3, "volume": 97295.0}, {"date": "2021-03-08", "close": 13.88, "volume": 61291.0}, {"date": "2021-03-09", "close": 14.18, "volume": 53701.0}, {"date": "2021-03-10", "close": 15.08, "volume": 153252.0}, {"date": "2021-03-11", "close": 14.82, "volume": 36684.0}, {"date": "2021-03-12", "close": 14.92, "volume": 26222.0}, {"date": "2021-03-15", "close": 15.26, "volume": 27010.0}, {"date": "2021-03-16", "close": 15.09, "volume": 38674.0}, {"date": "2021-03-17", "close": 15.54, "volume": 69000.0}, {"date": "2021-03-18", "close": 15.45, "volume": 40007.0}, {"date": "2021-03-19", "close": 15.84, "volume": 171811.0}, {"date": "2021-03-22", "close": 15.23, "volume": 39745.0}, {"date": "2021-03-23", "close": 14.97, "volume": 69324.0}, {"date": "2021-03-24", "close": 14.62, "volume": 25612.0}, {"date": "2021-03-25", "close": 15.21, "volume": 66097.0}, {"date": "2021-03-26", "close": 15.2, "volume": 26786.0}, {"date": "2021-03-29", "close": 14.57, "volume": 25203.0}, {"date": "2021-03-30", "close": 15.14, "volume": 39734.0}, {"date": "2021-03-31", "close": 14.69, "volume": 132973.0}, {"date": "2021-04-01", "close": 14.65, "volume": 48507.0}, {"date": "2021-04-05", "close": 14.52, "volume": 68446.0}, {"date": "2021-04-06", "close": 14.5, "volume": 29698.0}, {"date": "2021-04-07", "close": 14.26, "volume": 59724.0}, {"date": "2021-04-08", "close": 14.4, "volume": 29646.0}, {"date": "2021-04-09", "close": 14.28, "volume": 22641.0}, {"date": "2021-04-12", "close": 14.23, "volume": 26123.0}, {"date": "2021-04-13", "close": 14.26, "volume": 30158.0}, {"date": "2021-04-14", "close": 14.28, "volume": 34848.0}, {"date": "2021-04-15", "close": 14.43, "volume": 37633.0}, {"date": "2021-04-16", "close": 14.69, "volume": 37791.0}, {"date": "2021-04-19", "close": 14.67, "volume": 21742.0}, {"date": "2021-04-20", "close": 14.61, "volume": 30140.0}, {"date": "2021-04-21", "close": 14.79, "volume": 15788.0}, {"date": "2021-04-22", "close": 14.9, "volume": 20101.0}, {"date": "2021-04-23", "close": 14.94, "volume": 23846.0}, {"date": "2021-04-26", "close": 14.95, "volume": 13459.0}, {"date": "2021-04-27", "close": 14.8, "volume": 24116.0}, {"date": "2021-04-28", "close": 14.7, "volume": 17078.0}, {"date": "2021-04-29", "close": 14.66, "volume": 12915.0}, {"date": "2021-04-30", "close": 14.5, "volume": 39006.0}, {"date": "2021-05-03", "close": 14.74, "volume": 37290.0}, {"date": "2021-05-04", "close": 14.67, "volume": 26033.0}, {"date": "2021-05-05", "close": 14.64, "volume": 19571.0}, {"date": "2021-05-06", "close": 15.34, "volume": 120659.0}, {"date": "2021-05-07", "close": 15.71, "volume": 94304.0}, {"date": "2021-05-10", "close": 15.5, "volume": 87142.0}, {"date": "2021-05-11", "close": 15.76, "volume": 80085.0}, {"date": "2021-05-12", "close": 15.99, "volume": 160799.0}, {"date": "2021-05-13", "close": 16.2, "volume": 67113.0}, {"date": "2021-05-14", "close": 16.32, "volume": 41106.0}, {"date": "2021-05-17", "close": 17.28, "volume": 169117.0}, {"date": "2021-05-18", "close": 16.72, "volume": 51615.0}, {"date": "2021-05-19", "close": 16.47, "volume": 48522.0}, {"date": "2021-05-20", "close": 15.44, "volume": 118799.0}, {"date": "2021-05-21", "close": 15.52, "volume": 85141.0}, {"date": "2021-05-24", "close": 15.85, "volume": 59090.0}, {"date": "2021-05-25", "close": 15.16, "volume": 56833.0}, {"date": "2021-05-26", "close": 14.89, "volume": 43653.0}, {"date": "2021-05-27", "close": 15.21, "volume": 33208.0}, {"date": "2021-05-28", "close": 15.0, "volume": 56738.0}, {"date": "2021-06-01", "close": 15.24, "volume": 84594.0}, {"date": "2021-06-02", "close": 16.4, "volume": 70698.0}, {"date": "2021-06-03", "close": 16.54, "volume": 66433.0}, {"date": "2021-06-04", "close": 16.62, "volume": 64707.0}, {"date": "2021-06-07", "close": 17.22, "volume": 83086.0}, {"date": "2021-06-08", "close": 16.9, "volume": 61814.0}, {"date": "2021-06-09", "close": 16.66, "volume": 59245.0}, {"date": "2021-06-10", "close": 16.53, "volume": 50333.0}, {"date": "2021-06-11", "close": 16.62, "volume": 72338.0}, {"date": "2021-06-14", "close": 16.82, "volume": 47220.0}, {"date": "2021-06-15", "close": 16.83, "volume": 40930.0}, {"date": "2021-06-16", "close": 16.53, "volume": 56871.0}, {"date": "2021-06-17", "close": 16.39, "volume": 62072.0}, {"date": "2021-06-18", "close": 15.51, "volume": 94859.0}, {"date": "2021-06-21", "close": 15.33, "volume": 78129.0}, {"date": "2021-06-22", "close": 14.86, "volume": 39350.0}, {"date": "2021-06-23", "close": 14.59, "volume": 82779.0}, {"date": "2021-06-24", "close": 14.63, "volume": 52161.0}, {"date": "2021-06-25", "close": 14.01, "volume": 249355.0}, {"date": "2021-06-28", "close": 14.4, "volume": 135951.0}, {"date": "2021-06-29", "close": 14.77, "volume": 83637.0}, {"date": "2021-06-30", "close": 14.97, "volume": 74183.0}, {"date": "2021-07-01", "close": 14.87, "volume": 117980.0}, {"date": "2021-07-02", "close": 14.48, "volume": 91406.0}, {"date": "2021-07-06", "close": 14.08, "volume": 99985.0}, {"date": "2021-07-07", "close": 14.1, "volume": 91308.0}, {"date": "2021-07-08", "close": 14.09, "volume": 79794.0}, {"date": "2021-07-09", "close": 14.08, "volume": 76462.0}, {"date": "2021-07-12", "close": 14.35, "volume": 109369.0}, {"date": "2021-07-13", "close": 14.16, "volume": 32026.0}, {"date": "2021-07-14", "close": 14.37, "volume": 67138.0}, {"date": "2021-07-15", "close": 14.34, "volume": 25231.0}, {"date": "2021-07-16", "close": 14.16, "volume": 38876.0}, {"date": "2021-07-19", "close": 13.67, "volume": 68439.0}, {"date": "2021-07-20", "close": 14.18, "volume": 50400.0}, {"date": "2021-07-21", "close": 14.48, "volume": 28261.0}, {"date": "2021-07-22", "close": 14.42, "volume": 30400.0}, {"date": "2021-07-23", "close": 14.7, "volume": 34182.0}, {"date": "2021-07-26", "close": 15.0, "volume": 46847.0}, {"date": "2021-07-27", "close": 15.02, "volume": 67249.0}, {"date": "2021-07-28", "close": 14.95, "volume": 51479.0}, {"date": "2021-07-29", "close": 15.15, "volume": 41468.0}, {"date": "2021-07-30", "close": 15.07, "volume": 40466.0}, {"date": "2021-08-02", "close": 15.19, "volume": 41752.0}, {"date": "2021-08-03", "close": 15.55, "volume": 31672.0}, {"date": "2021-08-04", "close": 15.69, "volume": 48720.0}, {"date": "2021-08-05", "close": 17.2, "volume": 85944.0}, {"date": "2021-08-06", "close": 18.23, "volume": 89306.0}, {"date": "2021-08-09", "close": 18.78, "volume": 167179.0}, {"date": "2021-08-10", "close": 19.31, "volume": 100354.0}, {"date": "2021-08-11", "close": 19.72, "volume": 73174.0}, {"date": "2021-08-12", "close": 19.11, "volume": 54169.0}, {"date": "2021-08-13", "close": 19.05, "volume": 41391.0}, {"date": "2021-08-16", "close": 18.42, "volume": 62397.0}, {"date": "2021-08-17", "close": 17.67, "volume": 53940.0}, {"date": "2021-08-18", "close": 18.28, "volume": 52741.0}, {"date": "2021-08-19", "close": 17.92, "volume": 37291.0}, {"date": "2021-08-20", "close": 18.21, "volume": 28104.0}, {"date": "2021-08-23", "close": 18.2, "volume": 40174.0}, {"date": "2021-08-24", "close": 18.19, "volume": 35557.0}, {"date": "2021-08-25", "close": 17.93, "volume": 44701.0}, {"date": "2021-08-26", "close": 17.56, "volume": 57075.0}, {"date": "2021-08-27", "close": 17.92, "volume": 55183.0}, {"date": "2021-08-30", "close": 18.12, "volume": 99073.0}, {"date": "2021-08-31", "close": 18.35, "volume": 65749.0}, {"date": "2021-09-01", "close": 18.35, "volume": 55735.0}, {"date": "2021-09-02", "close": 17.65, "volume": 91484.0}, {"date": "2021-09-03", "close": 17.52, "volume": 56551.0}, {"date": "2021-09-07", "close": 17.22, "volume": 51766.0}, {"date": "2021-09-08", "close": 17.15, "volume": 45669.0}, {"date": "2021-09-09", "close": 17.22, "volume": 26897.0}, {"date": "2021-09-10", "close": 17.74, "volume": 72071.0}, {"date": "2021-09-13", "close": 17.62, "volume": 40287.0}, {"date": "2021-09-14", "close": 17.38, "volume": 17574.0}, {"date": "2021-09-15", "close": 17.44, "volume": 52767.0}, {"date": "2021-09-16", "close": 17.26, "volume": 17534.0}, {"date": "2021-09-17", "close": 17.34, "volume": 35780.0}, {"date": "2021-09-20", "close": 17.27, "volume": 30651.0}, {"date": "2021-09-21", "close": 17.31, "volume": 23817.0}, {"date": "2021-09-22", "close": 17.69, "volume": 57249.0}, {"date": "2021-09-23", "close": 17.73, "volume": 26378.0}, {"date": "2021-09-24", "close": 18.48, "volume": 76193.0}, {"date": "2021-09-27", "close": 18.91, "volume": 71471.0}, {"date": "2021-09-28", "close": 17.86, "volume": 74761.0}, {"date": "2021-09-29", "close": 18.56, "volume": 53313.0}, {"date": "2021-09-30", "close": 18.19, "volume": 175190.0}, {"date": "2021-10-01", "close": 18.38, "volume": 59319.0}, {"date": "2021-10-04", "close": 18.05, "volume": 55919.0}, {"date": "2021-10-05", "close": 17.41, "volume": 37252.0}, {"date": "2021-10-06", "close": 17.45, "volume": 65668.0}, {"date": "2021-10-07", "close": 17.92, "volume": 27886.0}, {"date": "2021-10-08", "close": 17.79, "volume": 33038.0}, {"date": "2021-10-11", "close": 17.74, "volume": 31396.0}, {"date": "2021-10-12", "close": 18.23, "volume": 15129.0}, {"date": "2021-10-13", "close": 18.1, "volume": 14884.0}, {"date": "2021-10-14", "close": 18.46, "volume": 20321.0}, {"date": "2021-10-15", "close": 18.61, "volume": 40709.0}, {"date": "2021-10-18", "close": 18.28, "volume": 13912.0}, {"date": "2021-10-19", "close": 18.12, "volume": 22072.0}, {"date": "2021-10-20", "close": 17.85, "volume": 13768.0}, {"date": "2021-10-21", "close": 17.53, "volume": 19235.0}, {"date": "2021-10-22", "close": 17.46, "volume": 26364.0}, {"date": "2021-10-25", "close": 17.48, "volume": 30875.0}, {"date": "2021-10-26", "close": 17.12, "volume": 35189.0}, {"date": "2021-10-27", "close": 16.9, "volume": 39536.0}, {"date": "2021-10-28", "close": 16.98, "volume": 29219.0}, {"date": "2021-10-29", "close": 16.96, "volume": 31181.0}, {"date": "2021-11-01", "close": 17.78, "volume": 34395.0}, {"date": "2021-11-02", "close": 17.19, "volume": 33874.0}, {"date": "2021-11-03", "close": 17.65, "volume": 31497.0}, {"date": "2021-11-04", "close": 19.06, "volume": 47088.0}, {"date": "2021-11-05", "close": 19.18, "volume": 39750.0}, {"date": "2021-11-08", "close": 18.55, "volume": 31592.0}, {"date": "2021-11-09", "close": 18.73, "volume": 65303.0}, {"date": "2021-11-10", "close": 18.75, "volume": 21286.0}, {"date": "2021-11-11", "close": 18.77, "volume": 11600.0}, {"date": "2021-11-12", "close": 18.8, "volume": 40474.0}, {"date": "2021-11-15", "close": 18.46, "volume": 17513.0}, {"date": "2021-11-16", "close": 18.72, "volume": 18191.0}, {"date": "2021-11-17", "close": 18.18, "volume": 15304.0}, {"date": "2021-11-18", "close": 18.06, "volume": 34527.0}, {"date": "2021-11-19", "close": 18.27, "volume": 26958.0}, {"date": "2021-11-22", "close": 17.83, "volume": 55184.0}, {"date": "2021-11-23", "close": 17.65, "volume": 13357.0}, {"date": "2021-11-24", "close": 17.56, "volume": 17496.0}, {"date": "2021-11-26", "close": 16.82, "volume": 27543.0}, {"date": "2021-11-29", "close": 16.49, "volume": 43969.0}, {"date": "2021-11-30", "close": 16.24, "volume": 34545.0}, {"date": "2021-12-01", "close": 16.04, "volume": 27686.0}, {"date": "2021-12-02", "close": 16.58, "volume": 25726.0}, {"date": "2021-12-03", "close": 16.15, "volume": 32167.0}, {"date": "2021-12-06", "close": 16.24, "volume": 47584.0}, {"date": "2021-12-07", "close": 16.76, "volume": 21522.0}, {"date": "2021-12-08", "close": 16.53, "volume": 8808.0}, {"date": "2021-12-09", "close": 16.17, "volume": 20417.0}, {"date": "2021-12-10", "close": 16.25, "volume": 19676.0}, {"date": "2021-12-13", "close": 16.31, "volume": 29172.0}, {"date": "2021-12-14", "close": 16.34, "volume": 60218.0}, {"date": "2021-12-15", "close": 16.43, "volume": 30474.0}, {"date": "2021-12-16", "close": 16.18, "volume": 17092.0}, {"date": "2021-12-17", "close": 15.19, "volume": 83109.0}, {"date": "2021-12-20", "close": 14.8, "volume": 46859.0}, {"date": "2021-12-21", "close": 15.31, "volume": 79924.0}, {"date": "2021-12-22", "close": 15.5, "volume": 15061.0}, {"date": "2021-12-23", "close": 15.75, "volume": 12167.0}, {"date": "2021-12-27", "close": 15.81, "volume": 52352.0}, {"date": "2021-12-28", "close": 15.76, "volume": 41231.0}, {"date": "2021-12-29", "close": 16.29, "volume": 45492.0}, {"date": "2021-12-30", "close": 15.95, "volume": 26826.0}, {"date": "2021-12-31", "close": 15.97, "volume": 138459.0}, {"date": "2022-01-03", "close": 16.25, "volume": 33250.0}, {"date": "2022-01-04", "close": 15.5, "volume": 47265.0}, {"date": "2022-01-05", "close": 15.25, "volume": 87733.0}, {"date": "2022-01-06", "close": 15.72, "volume": 19367.0}, {"date": "2022-01-07", "close": 15.56, "volume": 14452.0}, {"date": "2022-01-10", "close": 15.19, "volume": 27475.0}, {"date": "2022-01-11", "close": 15.25, "volume": 23113.0}, {"date": "2022-01-12", "close": 15.02, "volume": 31636.0}, {"date": "2022-01-13", "close": 15.33, "volume": 17039.0}, {"date": "2022-01-14", "close": 14.84, "volume": 29924.0}, {"date": "2022-01-18", "close": 13.5, "volume": 49145.0}, {"date": "2022-01-19", "close": 14.39, "volume": 28835.0}, {"date": "2022-01-20", "close": 14.05, "volume": 42834.0}, {"date": "2022-01-21", "close": 14.15, "volume": 35572.0}, {"date": "2022-01-24", "close": 14.93, "volume": 33120.0}, {"date": "2022-01-25", "close": 14.98, "volume": 13071.0}, {"date": "2022-01-26", "close": 14.97, "volume": 23553.0}, {"date": "2022-01-27", "close": 15.76, "volume": 34306.0}, {"date": "2022-01-28", "close": 15.15, "volume": 31966.0}, {"date": "2022-01-31", "close": 15.5, "volume": 23749.0}, {"date": "2022-02-01", "close": 14.82, "volume": 44421.0}, {"date": "2022-02-02", "close": 14.31, "volume": 23892.0}, {"date": "2022-02-03", "close": 13.95, "volume": 28371.0}, {"date": "2022-02-04", "close": 14.15, "volume": 19453.0}, {"date": "2022-02-07", "close": 13.81, "volume": 15433.0}, {"date": "2022-02-08", "close": 13.81, "volume": 27648.0}, {"date": "2022-02-09", "close": 13.83, "volume": 21300.0}, {"date": "2022-02-10", "close": 13.7, "volume": 55350.0}, {"date": "2022-02-11", "close": 13.7, "volume": 24341.0}, {"date": "2022-02-14", "close": 13.56, "volume": 27218.0}, {"date": "2022-02-15", "close": 13.8, "volume": 9874.0}, {"date": "2022-02-16", "close": 13.55, "volume": 9148.0}, {"date": "2022-02-17", "close": 13.33, "volume": 17369.0}, {"date": "2022-02-18", "close": 13.23, "volume": 26649.0}, {"date": "2022-02-22", "close": 13.15, "volume": 21468.0}, {"date": "2022-02-23", "close": 13.03, "volume": 18727.0}, {"date": "2022-02-24", "close": 12.98, "volume": 36856.0}, {"date": "2022-02-25", "close": 13.39, "volume": 13440.0}, {"date": "2022-02-28", "close": 13.1, "volume": 30827.0}, {"date": "2022-03-01", "close": 12.87, "volume": 34564.0}, {"date": "2022-03-02", "close": 13.32, "volume": 18939.0}, {"date": "2022-03-03", "close": 13.06, "volume": 17974.0}, {"date": "2022-03-04", "close": 12.85, "volume": 14770.0}, {"date": "2022-03-07", "close": 12.5, "volume": 19773.0}, {"date": "2022-03-08", "close": 12.19, "volume": 43979.0}, {"date": "2022-03-09", "close": 13.9, "volume": 40640.0}, {"date": "2022-03-10", "close": 13.68, "volume": 21682.0}, {"date": "2022-03-11", "close": 13.1, "volume": 40884.0}, {"date": "2022-03-14", "close": 13.38, "volume": 77115.0}, {"date": "2022-03-15", "close": 13.9, "volume": 23692.0}, {"date": "2022-03-16", "close": 13.93, "volume": 31117.0}, {"date": "2022-03-17", "close": 13.75, "volume": 16354.0}, {"date": "2022-03-18", "close": 13.43, "volume": 104736.0}, {"date": "2022-03-21", "close": 13.44, "volume": 47865.0}, {"date": "2022-03-22", "close": 13.23, "volume": 47415.0}, {"date": "2022-03-23", "close": 12.61, "volume": 53117.0}, {"date": "2022-03-24", "close": 12.36, "volume": 34106.0}, {"date": "2022-03-25", "close": 12.8, "volume": 30967.0}, {"date": "2022-03-28", "close": 13.35, "volume": 23457.0}, {"date": "2022-03-29", "close": 13.53, "volume": 32106.0}, {"date": "2022-03-30", "close": 13.07, "volume": 24852.0}, {"date": "2022-03-31", "close": 12.84, "volume": 47594.0}, {"date": "2022-04-01", "close": 12.99, "volume": 36486.0}, {"date": "2022-04-04", "close": 12.6, "volume": 44813.0}, {"date": "2022-04-05", "close": 12.52, "volume": 30180.0}, {"date": "2022-04-06", "close": 12.23, "volume": 44638.0}, {"date": "2022-04-07", "close": 12.32, "volume": 77264.0}, {"date": "2022-04-08", "close": 12.06, "volume": 41392.0}, {"date": "2022-04-11", "close": 12.31, "volume": 60833.0}, {"date": "2022-04-12", "close": 12.55, "volume": 26616.0}, {"date": "2022-04-13", "close": 13.03, "volume": 22812.0}, {"date": "2022-04-14", "close": 13.03, "volume": 34949.0}, {"date": "2022-04-18", "close": 13.01, "volume": 31173.0}, {"date": "2022-04-19", "close": 13.33, "volume": 24338.0}, {"date": "2022-04-20", "close": 13.42, "volume": 20284.0}, {"date": "2022-04-21", "close": 13.24, "volume": 14781.0}, {"date": "2022-04-22", "close": 12.77, "volume": 25190.0}, {"date": "2022-04-25", "close": 13.12, "volume": 22515.0}, {"date": "2022-04-26", "close": 12.74, "volume": 22385.0}, {"date": "2022-04-27", "close": 12.56, "volume": 32833.0}, {"date": "2022-04-28", "close": 12.97, "volume": 21583.0}, {"date": "2022-04-29", "close": 12.62, "volume": 21581.0}, {"date": "2022-05-02", "close": 12.11, "volume": 57545.0}, {"date": "2022-05-03", "close": 12.02, "volume": 37409.0}, {"date": "2022-05-04", "close": 12.61, "volume": 66753.0}, {"date": "2022-05-05", "close": 11.76, "volume": 50132.0}, {"date": "2022-05-06", "close": 11.16, "volume": 58283.0}, {"date": "2022-05-09", "close": 11.25, "volume": 41207.0}, {"date": "2022-05-10", "close": 11.37, "volume": 41972.0}, {"date": "2022-05-11", "close": 11.01, "volume": 84127.0}, {"date": "2022-05-12", "close": 11.18, "volume": 61720.0}, {"date": "2022-05-13", "close": 11.4, "volume": 53053.0}, {"date": "2022-05-16", "close": 11.35, "volume": 58634.0}, {"date": "2022-05-17", "close": 11.68, "volume": 52443.0}, {"date": "2022-05-18", "close": 11.74, "volume": 80843.0}, {"date": "2022-05-19", "close": 11.25, "volume": 84946.0}, {"date": "2022-05-20", "close": 11.09, "volume": 70446.0}, {"date": "2022-05-23", "close": 10.78, "volume": 113627.0}, {"date": "2022-05-24", "close": 11.02, "volume": 59367.0}, {"date": "2022-05-25", "close": 11.21, "volume": 37392.0}, {"date": "2022-05-26", "close": 11.5, "volume": 65039.0}, {"date": "2022-05-27", "close": 11.48, "volume": 36403.0}, {"date": "2022-05-31", "close": 11.41, "volume": 113049.0}, {"date": "2022-06-01", "close": 11.44, "volume": 43030.0}, {"date": "2022-06-02", "close": 11.47, "volume": 46643.0}, {"date": "2022-06-03", "close": 11.35, "volume": 40500.0}, {"date": "2022-06-06", "close": 12.13, "volume": 65716.0}, {"date": "2022-06-07", "close": 11.94, "volume": 42225.0}, {"date": "2022-06-08", "close": 11.78, "volume": 24035.0}, {"date": "2022-06-09", "close": 11.76, "volume": 17545.0}, {"date": "2022-06-10", "close": 11.41, "volume": 9399.0}, {"date": "2022-06-13", "close": 11.18, "volume": 41298.0}, {"date": "2022-06-14", "close": 10.98, "volume": 43751.0}, {"date": "2022-06-15", "close": 11.06, "volume": 31757.0}, {"date": "2022-06-16", "close": 10.41, "volume": 57205.0}, {"date": "2022-06-17", "close": 10.31, "volume": 30132.0}, {"date": "2022-06-21", "close": 10.72, "volume": 18502.0}, {"date": "2022-06-22", "close": 11.23, "volume": 55758.0}, {"date": "2022-06-23", "close": 11.45, "volume": 91346.0}, {"date": "2022-06-24", "close": 11.78, "volume": 68039.0}, {"date": "2022-06-27", "close": 11.71, "volume": 17579.0}, {"date": "2022-06-28", "close": 11.37, "volume": 20870.0}, {"date": "2022-06-29", "close": 10.97, "volume": 115365.0}, {"date": "2022-06-30", "close": 11.04, "volume": 55842.0}, {"date": "2022-07-01", "close": 11.19, "volume": 21768.0}, {"date": "2022-07-05", "close": 11.02, "volume": 25165.0}, {"date": "2022-07-06", "close": 11.06, "volume": 17673.0}, {"date": "2022-07-07", "close": 11.1, "volume": 48000.0}, {"date": "2022-07-08", "close": 10.91, "volume": 20351.0}, {"date": "2022-07-11", "close": 10.45, "volume": 13784.0}, {"date": "2022-07-12", "close": 10.58, "volume": 22278.0}, {"date": "2022-07-13", "close": 10.37, "volume": 36225.0}, {"date": "2022-07-14", "close": 10.23, "volume": 9301.0}, {"date": "2022-07-15", "close": 10.45, "volume": 20312.0}, {"date": "2022-07-18", "close": 10.54, "volume": 45831.0}, {"date": "2022-07-19", "close": 10.88, "volume": 14520.0}, {"date": "2022-07-20", "close": 10.86, "volume": 23036.0}, {"date": "2022-07-21", "close": 10.93, "volume": 10019.0}, {"date": "2022-07-22", "close": 10.8, "volume": 10010.0}, {"date": "2022-07-25", "close": 10.51, "volume": 23875.0}, {"date": "2022-07-26", "close": 10.14, "volume": 24330.0}, {"date": "2022-07-27", "close": 10.66, "volume": 21416.0}, {"date": "2022-07-28", "close": 10.85, "volume": 5617.0}, {"date": "2022-07-29", "close": 10.76, "volume": 15713.0}, {"date": "2022-08-01", "close": 10.48, "volume": 24276.0}, {"date": "2022-08-02", "close": 10.37, "volume": 20256.0}, {"date": "2022-08-03", "close": 10.21, "volume": 25566.0}, {"date": "2022-08-04", "close": 9.29, "volume": 111570.0}, {"date": "2022-08-05", "close": 9.05, "volume": 26964.0}, {"date": "2022-08-08", "close": 9.4, "volume": 38867.0}, {"date": "2022-08-09", "close": 9.51, "volume": 14852.0}, {"date": "2022-08-10", "close": 9.53, "volume": 14410.0}, {"date": "2022-08-11", "close": 9.46, "volume": 11940.0}, {"date": "2022-08-12", "close": 9.68, "volume": 11588.0}, {"date": "2022-08-15", "close": 9.89, "volume": 17220.0}, {"date": "2022-08-16", "close": 9.9, "volume": 12865.0}, {"date": "2022-08-17", "close": 9.69, "volume": 19313.0}, {"date": "2022-08-18", "close": 9.9, "volume": 14278.0}, {"date": "2022-08-19", "close": 9.59, "volume": 18020.0}, {"date": "2022-08-22", "close": 9.41, "volume": 23504.0}, {"date": "2022-08-23", "close": 9.45, "volume": 16252.0}, {"date": "2022-08-24", "close": 9.7, "volume": 9205.0}, {"date": "2022-08-25", "close": 9.68, "volume": 11547.0}, {"date": "2022-08-26", "close": 9.35, "volume": 7892.0}, {"date": "2022-08-29", "close": 9.16, "volume": 40791.0}, {"date": "2022-08-30", "close": 8.92, "volume": 30661.0}, {"date": "2022-08-31", "close": 8.92, "volume": 16787.0}, {"date": "2022-09-01", "close": 8.71, "volume": 21979.0}, {"date": "2022-09-02", "close": 8.59, "volume": 12875.0}, {"date": "2022-09-06", "close": 8.48, "volume": 23010.0}, {"date": "2022-09-07", "close": 8.65, "volume": 22593.0}, {"date": "2022-09-08", "close": 8.54, "volume": 17499.0}, {"date": "2022-09-09", "close": 8.49, "volume": 17833.0}, {"date": "2022-09-12", "close": 8.63, "volume": 15471.0}, {"date": "2022-09-13", "close": 8.36, "volume": 13332.0}, {"date": "2022-09-14", "close": 8.24, "volume": 16907.0}, {"date": "2022-09-15", "close": 8.28, "volume": 32636.0}, {"date": "2022-09-16", "close": 8.35, "volume": 41953.0}, {"date": "2022-09-19", "close": 8.94, "volume": 13962.0}, {"date": "2022-09-20", "close": 8.84, "volume": 27402.0}, {"date": "2022-09-21", "close": 8.54, "volume": 22928.0}, {"date": "2022-09-22", "close": 8.12, "volume": 18391.0}, {"date": "2022-09-23", "close": 7.56, "volume": 29589.0}, {"date": "2022-09-26", "close": 7.55, "volume": 15774.0}, {"date": "2022-09-27", "close": 7.16, "volume": 28859.0}, {"date": "2022-09-28", "close": 7.03, "volume": 16381.0}, {"date": "2022-09-29", "close": 6.96, "volume": 22471.0}, {"date": "2022-09-30", "close": 6.77, "volume": 13990.0}, {"date": "2022-10-03", "close": 6.58, "volume": 32980.0}, {"date": "2022-10-04", "close": 6.89, "volume": 25262.0}, {"date": "2022-10-05", "close": 7.09, "volume": 13924.0}, {"date": "2022-10-06", "close": 7.0, "volume": 9872.0}, {"date": "2022-10-07", "close": 6.85, "volume": 15206.0}, {"date": "2022-10-10", "close": 6.5, "volume": 25173.0}, {"date": "2022-10-11", "close": 6.52, "volume": 28233.0}, {"date": "2022-10-12", "close": 6.51, "volume": 6259.0}, {"date": "2022-10-13", "close": 6.86, "volume": 14722.0}, {"date": "2022-10-14", "close": 6.85, "volume": 26393.0}, {"date": "2022-10-17", "close": 6.75, "volume": 25877.0}, {"date": "2022-10-18", "close": 6.9, "volume": 14255.0}, {"date": "2022-10-19", "close": 7.03, "volume": 11722.0}, {"date": "2022-10-20", "close": 6.95, "volume": 6838.0}, {"date": "2022-10-21", "close": 7.11, "volume": 13639.0}, {"date": "2022-10-24", "close": 7.51, "volume": 20710.0}, {"date": "2022-10-25", "close": 7.92, "volume": 14858.0}, {"date": "2022-10-26", "close": 8.13, "volume": 20337.0}, {"date": "2022-10-27", "close": 8.4, "volume": 12044.0}, {"date": "2022-10-28", "close": 8.69, "volume": 20372.0}, {"date": "2022-10-31", "close": 8.565, "volume": 14501.0}, {"date": "2022-11-01", "close": 8.65, "volume": 56092.0}, {"date": "2022-11-02", "close": 8.03, "volume": 42545.0}, {"date": "2022-11-03", "close": 7.01, "volume": 90835.0}, {"date": "2022-11-04", "close": 7.03, "volume": 16548.0}, {"date": "2022-11-07", "close": 6.9, "volume": 15757.0}, {"date": "2022-11-08", "close": 6.89, "volume": 22836.0}, {"date": "2022-11-09", "close": 6.61, "volume": 31365.0}, {"date": "2022-11-10", "close": 7.11, "volume": 39602.0}, {"date": "2022-11-11", "close": 7.11, "volume": 63180.0}, {"date": "2022-11-14", "close": 7.1, "volume": 49627.0}, {"date": "2022-11-15", "close": 7.0, "volume": 73710.0}, {"date": "2022-11-16", "close": 7.23, "volume": 61926.0}, {"date": "2022-11-17", "close": 7.52, "volume": 31709.0}, {"date": "2022-11-18", "close": 8.25, "volume": 31338.0}, {"date": "2022-11-21", "close": 7.81, "volume": 46583.0}, {"date": "2022-11-22", "close": 7.69, "volume": 26461.0}, {"date": "2022-11-23", "close": 8.1, "volume": 11399.0}, {"date": "2022-11-25", "close": 8.0, "volume": 2365.0}, {"date": "2022-11-28", "close": 7.61, "volume": 12188.0}, {"date": "2022-11-29", "close": 7.62, "volume": 27787.0}, {"date": "2022-11-30", "close": 8.41, "volume": 39336.0}, {"date": "2022-12-01", "close": 9.1, "volume": 38528.0}, {"date": "2022-12-02", "close": 8.82, "volume": 31226.0}, {"date": "2022-12-05", "close": 8.8, "volume": 23270.0}, {"date": "2022-12-06", "close": 9.52, "volume": 123576.0}, {"date": "2022-12-07", "close": 9.31, "volume": 21117.0}, {"date": "2022-12-08", "close": 8.99, "volume": 13501.0}, {"date": "2022-12-09", "close": 8.73, "volume": 12895.0}, {"date": "2022-12-12", "close": 8.37, "volume": 25233.0}, {"date": "2022-12-13", "close": 8.78, "volume": 95297.0}, {"date": "2022-12-14", "close": 8.4, "volume": 56377.0}, {"date": "2022-12-15", "close": 8.39, "volume": 53015.0}, {"date": "2022-12-16", "close": 8.32, "volume": 57239.0}, {"date": "2022-12-19", "close": 8.19, "volume": 26377.0}, {"date": "2022-12-20", "close": 8.13, "volume": 24375.0}, {"date": "2022-12-21", "close": 8.36, "volume": 45146.0}, {"date": "2022-12-22", "close": 7.75, "volume": 25524.0}, {"date": "2022-12-23", "close": 7.88, "volume": 27566.0}, {"date": "2022-12-27", "close": 7.69, "volume": 18259.0}, {"date": "2022-12-28", "close": 7.63, "volume": 24260.0}, {"date": "2022-12-29", "close": 7.76, "volume": 29007.0}, {"date": "2022-12-30", "close": 7.59, "volume": 13525.0}, {"date": "2023-01-03", "close": 7.7, "volume": 14775.0}, {"date": "2023-01-04", "close": 7.72, "volume": 14933.0}, {"date": "2023-01-05", "close": 7.56, "volume": 16218.0}, {"date": "2023-01-06", "close": 7.69, "volume": 26218.0}, {"date": "2023-01-09", "close": 7.64, "volume": 25528.0}, {"date": "2023-01-10", "close": 7.58, "volume": 82684.0}, {"date": "2023-01-11", "close": 7.66, "volume": 67322.0}, {"date": "2023-01-12", "close": 7.72, "volume": 25511.0}, {"date": "2023-01-13", "close": 7.81, "volume": 22666.0}, {"date": "2023-01-17", "close": 7.98, "volume": 19342.0}, {"date": "2023-01-18", "close": 7.73, "volume": 15775.0}, {"date": "2023-01-19", "close": 7.8, "volume": 29603.0}, {"date": "2023-01-20", "close": 8.07, "volume": 47617.0}, {"date": "2023-01-23", "close": 7.95, "volume": 51764.0}, {"date": "2023-01-24", "close": 7.94, "volume": 30662.0}, {"date": "2023-01-25", "close": 8.07, "volume": 75055.0}, {"date": "2023-01-26", "close": 8.0, "volume": 59645.0}, {"date": "2023-01-27", "close": 8.0, "volume": 58847.0}, {"date": "2023-01-30", "close": 7.95, "volume": 39476.0}, {"date": "2023-01-31", "close": 8.01, "volume": 41029.0}, {"date": "2023-02-01", "close": 7.92, "volume": 41035.0}, {"date": "2023-02-02", "close": 8.02, "volume": 57173.0}, {"date": "2023-02-03", "close": 7.99, "volume": 39691.0}, {"date": "2023-02-06", "close": 8.04, "volume": 38660.0}, {"date": "2023-02-07", "close": 8.01, "volume": 31504.0}, {"date": "2023-02-08", "close": 7.9, "volume": 45428.0}, {"date": "2023-02-09", "close": 7.64, "volume": 36972.0}, {"date": "2023-02-10", "close": 7.82, "volume": 29468.0}, {"date": "2023-02-13", "close": 7.93, "volume": 26397.0}, {"date": "2023-02-14", "close": 7.59, "volume": 11600.0}, {"date": "2023-02-15", "close": 7.68, "volume": 26451.0}, {"date": "2023-02-16", "close": 7.78, "volume": 29285.0}, {"date": "2023-02-17", "close": 8.02, "volume": 31879.0}, {"date": "2023-02-21", "close": 7.89, "volume": 25539.0}, {"date": "2023-02-22", "close": 8.06, "volume": 56937.0}, {"date": "2023-02-23", "close": 8.04, "volume": 42795.0}, {"date": "2023-02-24", "close": 7.91, "volume": 59417.0}, {"date": "2023-02-27", "close": 7.79, "volume": 34488.0}, {"date": "2023-02-28", "close": 7.92, "volume": 33419.0}, {"date": "2023-03-01", "close": 7.41, "volume": 15845.0}, {"date": "2023-03-02", "close": 7.25, "volume": 26540.0}, {"date": "2023-03-03", "close": 7.17, "volume": 22034.0}, {"date": "2023-03-06", "close": 6.2, "volume": 92507.0}, {"date": "2023-03-07", "close": 6.005, "volume": 26070.0}, {"date": "2023-03-08", "close": 5.92, "volume": 45502.0}, {"date": "2023-03-09", "close": 6.09, "volume": 127496.0}, {"date": "2023-03-10", "close": 5.58, "volume": 39843.0}, {"date": "2023-03-13", "close": 5.8, "volume": 40581.0}, {"date": "2023-03-14", "close": 5.57, "volume": 98966.0}, {"date": "2023-03-15", "close": 5.5, "volume": 36769.0}, {"date": "2023-03-16", "close": 5.31, "volume": 30571.0}, {"date": "2023-03-17", "close": 5.51, "volume": 72023.0}, {"date": "2023-03-20", "close": 5.34, "volume": 34481.0}, {"date": "2023-03-21", "close": 5.9, "volume": 33780.0}, {"date": "2023-03-22", "close": 5.48, "volume": 96831.0}, {"date": "2023-03-23", "close": 5.47, "volume": 42634.0}, {"date": "2023-03-24", "close": 5.38, "volume": 43341.0}, {"date": "2023-03-27", "close": 5.68, "volume": 26195.0}, {"date": "2023-03-28", "close": 5.75, "volume": 9725.0}, {"date": "2023-03-29", "close": 5.47, "volume": 37447.0}, {"date": "2023-03-30", "close": 5.9, "volume": 98746.0}, {"date": "2023-03-31", "close": 5.88, "volume": 45724.0}, {"date": "2023-04-03", "close": 5.81, "volume": 34358.0}, {"date": "2023-04-04", "close": 5.62, "volume": 58481.0}, {"date": "2023-04-05", "close": 5.58, "volume": 28376.0}, {"date": "2023-04-06", "close": 5.57, "volume": 29723.0}, {"date": "2023-04-10", "close": 5.45, "volume": 39184.0}, {"date": "2023-04-11", "close": 5.24, "volume": 55715.0}, {"date": "2023-04-12", "close": 5.25, "volume": 53591.0}, {"date": "2023-04-13", "close": 5.09, "volume": 36040.0}, {"date": "2023-04-14", "close": 5.1, "volume": 45924.0}, {"date": "2023-04-17", "close": 5.24, "volume": 36171.0}, {"date": "2023-04-18", "close": 5.24, "volume": 28741.0}, {"date": "2023-04-19", "close": 5.14, "volume": 35680.0}, {"date": "2023-04-20", "close": 5.1, "volume": 31232.0}, {"date": "2023-04-21", "close": 4.99, "volume": 32299.0}, {"date": "2023-04-24", "close": 4.95, "volume": 45323.0}, {"date": "2023-04-25", "close": 4.84, "volume": 49795.0}, {"date": "2023-04-26", "close": 4.84, "volume": 41771.0}, {"date": "2023-04-27", "close": 5.04, "volume": 26780.0}, {"date": "2023-04-28", "close": 4.9, "volume": 24076.0}, {"date": "2023-05-01", "close": 4.96, "volume": 36476.0}, {"date": "2023-05-02", "close": 4.99, "volume": 36529.0}, {"date": "2023-05-03", "close": 5.0, "volume": 38572.0}, {"date": "2023-05-04", "close": 4.99, "volume": 39839.0}, {"date": "2023-05-05", "close": 5.02, "volume": 17867.0}, {"date": "2023-05-08", "close": 5.05, "volume": 29232.0}, {"date": "2023-05-09", "close": 5.21, "volume": 22966.0}, {"date": "2023-05-10", "close": 5.05, "volume": 34543.0}, {"date": "2023-05-11", "close": 4.93, "volume": 40585.0}, {"date": "2023-05-12", "close": 4.77, "volume": 27106.0}, {"date": "2023-05-15", "close": 5.06, "volume": 139849.0}, {"date": "2023-05-16", "close": 5.01, "volume": 41911.0}, {"date": "2023-05-17", "close": 5.03, "volume": 70574.0}, {"date": "2023-05-18", "close": 5.06, "volume": 63005.0}, {"date": "2023-05-19", "close": 5.17, "volume": 66151.0}, {"date": "2023-05-22", "close": 5.25, "volume": 66622.0}, {"date": "2023-05-23", "close": 5.55, "volume": 77646.0}, {"date": "2023-05-24", "close": 5.33, "volume": 50453.0}, {"date": "2023-05-25", "close": 4.99, "volume": 164449.0}, {"date": "2023-05-26", "close": 4.995, "volume": 45894.0}, {"date": "2023-05-30", "close": 4.99, "volume": 45072.0}, {"date": "2023-05-31", "close": 4.9, "volume": 51912.0}, {"date": "2023-06-01", "close": 4.9, "volume": 77538.0}, {"date": "2023-06-02", "close": 4.99, "volume": 53403.0}, {"date": "2023-06-05", "close": 4.99, "volume": 75638.0}, {"date": "2023-06-06", "close": 4.99, "volume": 94603.0}, {"date": "2023-06-07", "close": 5.03, "volume": 128132.0}, {"date": "2023-06-08", "close": 5.03, "volume": 72772.0}, {"date": "2023-06-09", "close": 4.99, "volume": 81250.0}, {"date": "2023-06-12", "close": 5.01, "volume": 95489.0}, {"date": "2023-06-13", "close": 5.02, "volume": 88417.0}, {"date": "2023-06-14", "close": 4.97, "volume": 90767.0}, {"date": "2023-06-15", "close": 4.85, "volume": 92007.0}, {"date": "2023-06-16", "close": 4.85, "volume": 258671.0}, {"date": "2023-06-20", "close": 4.66, "volume": 127989.0}, {"date": "2023-06-21", "close": 4.41, "volume": 136923.0}, {"date": "2023-06-22", "close": 4.61, "volume": 190740.0}, {"date": "2023-06-23", "close": 5.11, "volume": 2394096.0}, {"date": "2023-06-26", "close": 5.49, "volume": 235343.0}, {"date": "2023-06-27", "close": 5.73, "volume": 190824.0}, {"date": "2023-06-28", "close": 5.28, "volume": 149826.0}, {"date": "2023-06-29", "close": 5.81, "volume": 190646.0}, {"date": "2023-06-30", "close": 5.65, "volume": 117283.0}, {"date": "2023-07-03", "close": 6.42, "volume": 181104.0}, {"date": "2023-07-05", "close": 6.21, "volume": 132545.0}, {"date": "2023-07-06", "close": 5.76, "volume": 70796.0}, {"date": "2023-07-07", "close": 5.78, "volume": 89363.0}, {"date": "2023-07-10", "close": 6.33, "volume": 91340.0}, {"date": "2023-07-11", "close": 5.84, "volume": 146306.0}, {"date": "2023-07-12", "close": 5.66, "volume": 169382.0}, {"date": "2023-07-13", "close": 5.69, "volume": 110701.0}, {"date": "2023-07-14", "close": 5.85, "volume": 68725.0}, {"date": "2023-07-17", "close": 5.6, "volume": 111403.0}, {"date": "2023-07-18", "close": 5.66, "volume": 73533.0}, {"date": "2023-07-19", "close": 5.7, "volume": 30865.0}, {"date": "2023-07-20", "close": 5.79, "volume": 101259.0}, {"date": "2023-07-21", "close": 5.72, "volume": 27397.0}, {"date": "2023-07-24", "close": 6.02, "volume": 100658.0}, {"date": "2023-07-25", "close": 5.66, "volume": 68402.0}, {"date": "2023-07-26", "close": 5.49, "volume": 75811.0}, {"date": "2023-07-27", "close": 5.51, "volume": 109894.0}, {"date": "2023-07-28", "close": 5.58, "volume": 131351.0}, {"date": "2023-07-31", "close": 5.5, "volume": 150302.0}, {"date": "2023-08-01", "close": 5.56, "volume": 32459.0}, {"date": "2023-08-02", "close": 5.5, "volume": 60615.0}, {"date": "2023-08-03", "close": 5.49, "volume": 91043.0}, {"date": "2023-08-04", "close": 5.88, "volume": 107621.0}, {"date": "2023-08-07", "close": 6.5, "volume": 192502.0}, {"date": "2023-08-08", "close": 6.98, "volume": 114472.0}, {"date": "2023-08-09", "close": 7.28, "volume": 109864.0}, {"date": "2023-08-10", "close": 7.2, "volume": 152266.0}, {"date": "2023-08-11", "close": 7.31, "volume": 97313.0}, {"date": "2023-08-14", "close": 6.85, "volume": 82538.0}, {"date": "2023-08-15", "close": 6.87, "volume": 63444.0}, {"date": "2023-08-16", "close": 6.53, "volume": 173478.0}, {"date": "2023-08-17", "close": 6.76, "volume": 65006.0}, {"date": "2023-08-18", "close": 7.33, "volume": 56307.0}, {"date": "2023-08-21", "close": 7.28, "volume": 58104.0}, {"date": "2023-08-22", "close": 7.07, "volume": 35342.0}, {"date": "2023-08-23", "close": 7.3, "volume": 33855.0}, {"date": "2023-08-24", "close": 7.08, "volume": 73075.0}, {"date": "2023-08-25", "close": 6.72, "volume": 22991.0}, {"date": "2023-08-28", "close": 6.76, "volume": 35337.0}, {"date": "2023-08-29", "close": 6.54, "volume": 26526.0}, {"date": "2023-08-30", "close": 6.53, "volume": 32975.0}, {"date": "2023-08-31", "close": 6.29, "volume": 28901.0}, {"date": "2023-09-01", "close": 6.41, "volume": 47791.0}, {"date": "2023-09-05", "close": 6.18, "volume": 40036.0}, {"date": "2023-09-06", "close": 5.83, "volume": 37272.0}, {"date": "2023-09-07", "close": 5.77, "volume": 40985.0}, {"date": "2023-09-08", "close": 5.69, "volume": 14808.0}, {"date": "2023-09-11", "close": 5.57, "volume": 55976.0}, {"date": "2023-09-12", "close": 5.57, "volume": 35272.0}, {"date": "2023-09-13", "close": 5.43, "volume": 62949.0}, {"date": "2023-09-14", "close": 5.47, "volume": 26109.0}, {"date": "2023-09-15", "close": 5.54, "volume": 26285.0}, {"date": "2023-09-18", "close": 5.48, "volume": 48939.0}, {"date": "2023-09-19", "close": 5.6, "volume": 29845.0}, {"date": "2023-09-20", "close": 5.5, "volume": 33950.0}, {"date": "2023-09-21", "close": 5.48, "volume": 25051.0}, {"date": "2023-09-22", "close": 5.5, "volume": 15109.0}, {"date": "2023-09-25", "close": 5.45, "volume": 28737.0}, {"date": "2023-09-26", "close": 5.54, "volume": 40962.0}, {"date": "2023-09-27", "close": 5.58, "volume": 29752.0}, {"date": "2023-09-28", "close": 5.55, "volume": 29826.0}, {"date": "2023-09-29", "close": 5.63, "volume": 14515.0}, {"date": "2023-10-02", "close": 5.33, "volume": 60158.0}, {"date": "2023-10-03", "close": 5.13, "volume": 48119.0}, {"date": "2023-10-04", "close": 5.08, "volume": 56713.0}, {"date": "2023-10-05", "close": 5.1, "volume": 27047.0}, {"date": "2023-10-06", "close": 5.09, "volume": 15082.0}, {"date": "2023-10-09", "close": 5.1, "volume": 26695.0}, {"date": "2023-10-10", "close": 5.04, "volume": 16995.0}, {"date": "2023-10-11", "close": 5.09, "volume": 13566.0}, {"date": "2023-10-12", "close": 4.97, "volume": 42319.0}, {"date": "2023-10-13", "close": 4.9, "volume": 21699.0}, {"date": "2023-10-16", "close": 5.11, "volume": 29070.0}, {"date": "2023-10-17", "close": 5.36, "volume": 52598.0}, {"date": "2023-10-18", "close": 5.26, "volume": 47806.0}, {"date": "2023-10-19", "close": 5.16, "volume": 16868.0}, {"date": "2023-10-20", "close": 5.1, "volume": 16162.0}, {"date": "2023-10-23", "close": 5.05, "volume": 26143.0}, {"date": "2023-10-24", "close": 5.02, "volume": 13121.0}, {"date": "2023-10-25", "close": 5.1, "volume": 25180.0}, {"date": "2023-10-26", "close": 5.07, "volume": 12234.0}, {"date": "2023-10-27", "close": 5.29, "volume": 31804.0}, {"date": "2023-10-30", "close": 5.31, "volume": 32167.0}, {"date": "2023-10-31", "close": 5.34, "volume": 16583.0}, {"date": "2023-11-01", "close": 5.36, "volume": 18124.0}, {"date": "2023-11-02", "close": 5.37, "volume": 26494.0}, {"date": "2023-11-03", "close": 5.52, "volume": 43251.0}, {"date": "2023-11-06", "close": 5.65, "volume": 30920.0}, {"date": "2023-11-07", "close": 5.74, "volume": 31960.0}, {"date": "2023-11-08", "close": 5.84, "volume": 47883.0}, {"date": "2023-11-09", "close": 6.44, "volume": 74855.0}, {"date": "2023-11-10", "close": 6.25, "volume": 76252.0}, {"date": "2023-11-13", "close": 6.32, "volume": 65721.0}, {"date": "2023-11-14", "close": 6.22, "volume": 64104.0}, {"date": "2023-11-15", "close": 6.48, "volume": 52153.0}, {"date": "2023-11-16", "close": 6.58, "volume": 41034.0}, {"date": "2023-11-17", "close": 6.51, "volume": 48384.0}, {"date": "2023-11-20", "close": 6.81, "volume": 33859.0}, {"date": "2023-11-21", "close": 6.78, "volume": 62931.0}, {"date": "2023-11-22", "close": 6.76, "volume": 25642.0}, {"date": "2023-11-24", "close": 6.57, "volume": 20078.0}, {"date": "2023-11-27", "close": 6.45, "volume": 47682.0}, {"date": "2023-11-28", "close": 6.43, "volume": 31645.0}, {"date": "2023-11-29", "close": 6.42, "volume": 16283.0}, {"date": "2023-11-30", "close": 6.42, "volume": 14447.0}, {"date": "2023-12-01", "close": 6.5, "volume": 44391.0}, {"date": "2023-12-04", "close": 6.29, "volume": 27127.0}, {"date": "2023-12-05", "close": 6.35, "volume": 50200.0}, {"date": "2023-12-06", "close": 6.42, "volume": 17602.0}, {"date": "2023-12-07", "close": 6.47, "volume": 27782.0}, {"date": "2023-12-08", "close": 6.4, "volume": 23568.0}, {"date": "2023-12-11", "close": 6.36, "volume": 53087.0}, {"date": "2023-12-12", "close": 6.35, "volume": 34885.0}, {"date": "2023-12-13", "close": 6.17, "volume": 54661.0}, {"date": "2023-12-14", "close": 6.22, "volume": 40694.0}, {"date": "2023-12-15", "close": 5.85, "volume": 91016.0}, {"date": "2023-12-18", "close": 5.77, "volume": 63177.0}, {"date": "2023-12-19", "close": 5.86, "volume": 93255.0}, {"date": "2023-12-20", "close": 5.97, "volume": 30105.0}, {"date": "2023-12-21", "close": 5.94, "volume": 43993.0}, {"date": "2023-12-22", "close": 5.75, "volume": 25532.0}, {"date": "2023-12-26", "close": 6.01, "volume": 47612.0}, {"date": "2023-12-27", "close": 6.18, "volume": 33524.0}, {"date": "2023-12-28", "close": 6.94, "volume": 188324.0}, {"date": "2023-12-29", "close": 6.71, "volume": 103349.0}, {"date": "2024-01-02", "close": 7.31, "volume": 98214.0}, {"date": "2024-01-03", "close": 6.5, "volume": 95770.0}, {"date": "2024-01-04", "close": 6.48, "volume": 66854.0}, {"date": "2024-01-05", "close": 6.48, "volume": 32276.0}, {"date": "2024-01-08", "close": 6.89, "volume": 68921.0}, {"date": "2024-01-09", "close": 6.6, "volume": 52968.0}, {"date": "2024-01-10", "close": 7.32, "volume": 59056.0}, {"date": "2024-01-11", "close": 7.68, "volume": 98687.0}, {"date": "2024-01-12", "close": 8.13, "volume": 158200.0}, {"date": "2024-01-16", "close": 7.53, "volume": 182894.0}, {"date": "2024-01-17", "close": 7.2, "volume": 81635.0}, {"date": "2024-01-18", "close": 7.12, "volume": 103756.0}, {"date": "2024-01-19", "close": 7.72, "volume": 93182.0}, {"date": "2024-01-22", "close": 7.81, "volume": 80367.0}, {"date": "2024-01-23", "close": 7.87, "volume": 86611.0}, {"date": "2024-01-24", "close": 7.91, "volume": 50921.0}, {"date": "2024-01-25", "close": 7.82, "volume": 52433.0}, {"date": "2024-01-26", "close": 7.69, "volume": 65607.0}, {"date": "2024-01-29", "close": 7.7, "volume": 75767.0}, {"date": "2024-01-30", "close": 8.11, "volume": 58950.0}, {"date": "2024-01-31", "close": 8.03, "volume": 71193.0}, {"date": "2024-02-01", "close": 8.86, "volume": 129027.0}, {"date": "2024-02-02", "close": 8.78, "volume": 107513.0}, {"date": "2024-02-05", "close": 8.51, "volume": 77861.0}, {"date": "2024-02-06", "close": 8.64, "volume": 61127.0}, {"date": "2024-02-07", "close": 8.46, "volume": 45741.0}, {"date": "2024-02-08", "close": 8.58, "volume": 30328.0}, {"date": "2024-02-09", "close": 8.75, "volume": 51946.0}, {"date": "2024-02-12", "close": 9.28, "volume": 80634.0}, {"date": "2024-02-13", "close": 9.09, "volume": 63595.0}, {"date": "2024-02-14", "close": 9.16, "volume": 36863.0}, {"date": "2024-02-15", "close": 10.03, "volume": 97678.0}, {"date": "2024-02-16", "close": 10.15, "volume": 120313.0}, {"date": "2024-02-20", "close": 9.78, "volume": 76409.0}, {"date": "2024-02-21", "close": 9.42, "volume": 33720.0}, {"date": "2024-02-22", "close": 9.1, "volume": 65331.0}, {"date": "2024-02-23", "close": 10.33, "volume": 94092.0}, {"date": "2024-02-26", "close": 10.26, "volume": 117159.0}, {"date": "2024-02-27", "close": 9.77, "volume": 51465.0}, {"date": "2024-02-28", "close": 9.81, "volume": 79082.0}, {"date": "2024-02-29", "close": 9.76, "volume": 60278.0}, {"date": "2024-03-01", "close": 9.8, "volume": 61344.0}, {"date": "2024-03-04", "close": 10.14, "volume": 127558.0}, {"date": "2024-03-05", "close": 9.71, "volume": 45063.0}, {"date": "2024-03-06", "close": 9.52, "volume": 44391.0}, {"date": "2024-03-07", "close": 10.0, "volume": 62439.0}, {"date": "2024-03-08", "close": 9.76, "volume": 52455.0}, {"date": "2024-03-11", "close": 9.95, "volume": 75591.0}, {"date": "2024-03-12", "close": 9.84, "volume": 109004.0}, {"date": "2024-03-13", "close": 9.95, "volume": 81956.0}, {"date": "2024-03-14", "close": 9.83, "volume": 82580.0}, {"date": "2024-03-15", "close": 9.95, "volume": 179981.0}, {"date": "2024-03-18", "close": 8.54, "volume": 265655.0}, {"date": "2024-03-19", "close": 9.04, "volume": 83786.0}, {"date": "2024-03-20", "close": 9.75, "volume": 90451.0}, {"date": "2024-03-21", "close": 9.6, "volume": 75371.0}, {"date": "2024-03-22", "close": 9.56, "volume": 44260.0}, {"date": "2024-03-25", "close": 9.63, "volume": 108898.0}, {"date": "2024-03-26", "close": 9.49, "volume": 58836.0}, {"date": "2024-03-27", "close": 9.82, "volume": 117543.0}, {"date": "2024-03-28", "close": 10.48, "volume": 61116.0}, {"date": "2024-04-01", "close": 10.87, "volume": 74016.0}, {"date": "2024-04-02", "close": 10.62, "volume": 95023.0}, {"date": "2024-04-03", "close": 10.59, "volume": 43044.0}, {"date": "2024-04-04", "close": 10.68, "volume": 97402.0}, {"date": "2024-04-05", "close": 10.55, "volume": 32489.0}, {"date": "2024-04-08", "close": 10.26, "volume": 26921.0}, {"date": "2024-04-09", "close": 10.28, "volume": 47433.0}, {"date": "2024-04-10", "close": 10.17, "volume": 30583.0}, {"date": "2024-04-11", "close": 10.33, "volume": 40945.0}, {"date": "2024-04-12", "close": 9.92, "volume": 36150.0}, {"date": "2024-04-15", "close": 10.2, "volume": 169231.0}, {"date": "2024-04-16", "close": 9.52, "volume": 72233.0}, {"date": "2024-04-17", "close": 9.29, "volume": 89918.0}, {"date": "2024-04-18", "close": 9.41, "volume": 27499.0}, {"date": "2024-04-19", "close": 9.49, "volume": 46563.0}, {"date": "2024-04-22", "close": 9.48, "volume": 87021.0}, {"date": "2024-04-23", "close": 9.95, "volume": 31111.0}, {"date": "2024-04-24", "close": 10.01, "volume": 39366.0}, {"date": "2024-04-25", "close": 9.61, "volume": 24470.0}, {"date": "2024-04-26", "close": 9.59, "volume": 28023.0}, {"date": "2024-04-29", "close": 9.3, "volume": 53248.0}, {"date": "2024-04-30", "close": 9.14, "volume": 34964.0}, {"date": "2024-05-01", "close": 9.06, "volume": 39168.0}, {"date": "2024-05-02", "close": 9.29, "volume": 37981.0}, {"date": "2024-05-03", "close": 9.4, "volume": 48007.0}, {"date": "2024-05-06", "close": 9.83, "volume": 37750.0}, {"date": "2024-05-07", "close": 9.39, "volume": 32796.0}, {"date": "2024-05-08", "close": 9.23, "volume": 56336.0}, {"date": "2024-05-09", "close": 10.03, "volume": 49137.0}, {"date": "2024-05-10", "close": 10.61, "volume": 134041.0}, {"date": "2024-05-13", "close": 10.57, "volume": 222886.0}, {"date": "2024-05-14", "close": 11.09, "volume": 74929.0}, {"date": "2024-05-15", "close": 11.22, "volume": 61564.0}, {"date": "2024-05-16", "close": 11.61, "volume": 66171.0}, {"date": "2024-05-17", "close": 11.2, "volume": 45811.0}, {"date": "2024-05-20", "close": 11.41, "volume": 75469.0}, {"date": "2024-05-21", "close": 11.46, "volume": 67049.0}, {"date": "2024-05-22", "close": 10.95, "volume": 74371.0}, {"date": "2024-05-23", "close": 10.69, "volume": 52322.0}, {"date": "2024-05-24", "close": 10.47, "volume": 61022.0}, {"date": "2024-05-28", "close": 10.62, "volume": 121542.0}, {"date": "2024-05-29", "close": 10.77, "volume": 87254.0}, {"date": "2024-05-30", "close": 11.03, "volume": 69444.0}, {"date": "2024-05-31", "close": 10.77, "volume": 43905.0}, {"date": "2024-06-03", "close": 10.74, "volume": 76514.0}, {"date": "2024-06-04", "close": 10.82, "volume": 45214.0}, {"date": "2024-06-05", "close": 10.98, "volume": 59530.0}, {"date": "2024-06-06", "close": 10.62, "volume": 50142.0}, {"date": "2024-06-07", "close": 10.63, "volume": 41850.0}, {"date": "2024-06-10", "close": 10.22, "volume": 113217.0}, {"date": "2024-06-11", "close": 10.01, "volume": 45668.0}, {"date": "2024-06-12", "close": 10.09, "volume": 51632.0}, {"date": "2024-06-13", "close": 9.73, "volume": 53415.0}, {"date": "2024-06-14", "close": 9.42, "volume": 39830.0}, {"date": "2024-06-17", "close": 9.49, "volume": 99714.0}, {"date": "2024-06-18", "close": 9.32, "volume": 62818.0}, {"date": "2024-06-20", "close": 9.01, "volume": 62057.0}, {"date": "2024-06-21", "close": 8.92, "volume": 70406.0}, {"date": "2024-06-24", "close": 8.41, "volume": 111230.0}, {"date": "2024-06-25", "close": 8.07, "volume": 89109.0}, {"date": "2024-06-26", "close": 8.14, "volume": 152996.0}, {"date": "2024-06-27", "close": 8.62, "volume": 148206.0}, {"date": "2024-06-28", "close": 8.59, "volume": 1687540.0}, {"date": "2024-07-01", "close": 7.84, "volume": 134981.0}, {"date": "2024-07-02", "close": 7.77, "volume": 69705.0}, {"date": "2024-07-03", "close": 7.87, "volume": 28854.0}, {"date": "2024-07-05", "close": 7.17, "volume": 110277.0}, {"date": "2024-07-08", "close": 7.45, "volume": 108021.0}, {"date": "2024-07-09", "close": 7.34, "volume": 44399.0}, {"date": "2024-07-10", "close": 7.34, "volume": 90547.0}, {"date": "2024-07-11", "close": 7.78, "volume": 84015.0}, {"date": "2024-07-12", "close": 7.63, "volume": 69783.0}, {"date": "2024-07-15", "close": 7.57, "volume": 159080.0}, {"date": "2024-07-16", "close": 8.29, "volume": 86661.0}, {"date": "2024-07-17", "close": 8.47, "volume": 69021.0}, {"date": "2024-07-18", "close": 8.43, "volume": 105542.0}, {"date": "2024-07-19", "close": 8.21, "volume": 33503.0}, {"date": "2024-07-22", "close": 8.65, "volume": 62224.0}, {"date": "2024-07-23", "close": 8.89, "volume": 65584.0}, {"date": "2024-07-24", "close": 8.52, "volume": 40511.0}, {"date": "2024-07-25", "close": 8.76, "volume": 46605.0}, {"date": "2024-07-26", "close": 9.02, "volume": 37922.0}, {"date": "2024-07-29", "close": 8.47, "volume": 105153.0}, {"date": "2024-07-30", "close": 8.53, "volume": 83110.0}, {"date": "2024-07-31", "close": 8.64, "volume": 69928.0}, {"date": "2024-08-01", "close": 8.4, "volume": 66500.0}, {"date": "2024-08-02", "close": 8.01, "volume": 50738.0}, {"date": "2024-08-05", "close": 7.16, "volume": 120228.0}, {"date": "2024-08-06", "close": 7.22, "volume": 90800.0}, {"date": "2024-08-07", "close": 7.27, "volume": 74116.0}, {"date": "2024-08-08", "close": 7.21, "volume": 47171.0}, {"date": "2024-08-09", "close": 6.95, "volume": 62292.0}, {"date": "2024-08-12", "close": 6.59, "volume": 117226.0}, {"date": "2024-08-13", "close": 7.28, "volume": 43230.0}, {"date": "2024-08-14", "close": 7.21, "volume": 45431.0}, {"date": "2024-08-15", "close": 7.35, "volume": 36012.0}, {"date": "2024-08-16", "close": 7.21, "volume": 18407.0}, {"date": "2024-08-19", "close": 7.27, "volume": 41398.0}, {"date": "2024-08-20", "close": 7.02, "volume": 33320.0}, {"date": "2024-08-21", "close": 7.13, "volume": 10158.0}, {"date": "2024-08-22", "close": 7.02, "volume": 23391.0}, {"date": "2024-08-23", "close": 7.51, "volume": 34309.0}, {"date": "2024-08-26", "close": 7.49, "volume": 79802.0}, {"date": "2024-08-27", "close": 7.23, "volume": 16805.0}, {"date": "2024-08-28", "close": 7.16, "volume": 39763.0}, {"date": "2024-08-29", "close": 7.19, "volume": 29136.0}, {"date": "2024-08-30", "close": 7.15, "volume": 33736.0}, {"date": "2024-09-03", "close": 6.9, "volume": 40335.0}, {"date": "2024-09-04", "close": 6.74, "volume": 26107.0}, {"date": "2024-09-05", "close": 6.7, "volume": 19708.0}, {"date": "2024-09-06", "close": 6.33, "volume": 63877.0}, {"date": "2024-09-09", "close": 6.18, "volume": 57244.0}, {"date": "2024-09-10", "close": 6.38, "volume": 46829.0}, {"date": "2024-09-11", "close": 6.52, "volume": 42851.0}, {"date": "2024-09-12", "close": 6.65, "volume": 47290.0}, {"date": "2024-09-13", "close": 6.8, "volume": 59606.0}, {"date": "2024-09-16", "close": 6.72, "volume": 24295.0}, {"date": "2024-09-17", "close": 6.68, "volume": 36364.0}, {"date": "2024-09-18", "close": 6.65, "volume": 88018.0}, {"date": "2024-09-19", "close": 6.79, "volume": 56362.0}, {"date": "2024-09-20", "close": 6.61, "volume": 145847.0}, {"date": "2024-09-23", "close": 6.42, "volume": 69600.0}, {"date": "2024-09-24", "close": 6.44, "volume": 55603.0}, {"date": "2024-09-25", "close": 6.5, "volume": 40842.0}, {"date": "2024-09-26", "close": 6.47, "volume": 57662.0}, {"date": "2024-09-27", "close": 6.4, "volume": 63186.0}, {"date": "2024-09-30", "close": 6.54, "volume": 117857.0}, {"date": "2024-10-01", "close": 6.53, "volume": 41501.0}, {"date": "2024-10-02", "close": 6.47, "volume": 42956.0}, {"date": "2024-10-03", "close": 6.4, "volume": 57162.0}, {"date": "2024-10-04", "close": 6.5, "volume": 29210.0}, {"date": "2024-10-07", "close": 6.31, "volume": 33100.0}, {"date": "2024-10-08", "close": 6.29, "volume": 86412.0}, {"date": "2024-10-09", "close": 6.21, "volume": 44050.0}, {"date": "2024-10-10", "close": 6.26, "volume": 60001.0}, {"date": "2024-10-11", "close": 6.15, "volume": 78225.0}, {"date": "2024-10-14", "close": 6.21, "volume": 47007.0}, {"date": "2024-10-15", "close": 6.34, "volume": 38303.0}, {"date": "2024-10-16", "close": 6.56, "volume": 36828.0}, {"date": "2024-10-17", "close": 6.47, "volume": 20774.0}, {"date": "2024-10-18", "close": 6.3, "volume": 72807.0}, {"date": "2024-10-21", "close": 6.15, "volume": 53561.0}, {"date": "2024-10-22", "close": 6.06, "volume": 43039.0}, {"date": "2024-10-23", "close": 5.89, "volume": 53035.0}, {"date": "2024-10-24", "close": 5.69, "volume": 60384.0}, {"date": "2024-10-25", "close": 5.4, "volume": 50249.0}, {"date": "2024-10-28", "close": 5.29, "volume": 90612.0}, {"date": "2024-10-29", "close": 5.42, "volume": 178972.0}, {"date": "2024-10-30", "close": 5.56, "volume": 89669.0}, {"date": "2024-10-31", "close": 5.76, "volume": 96502.0}, {"date": "2024-11-01", "close": 5.71, "volume": 73437.0}, {"date": "2024-11-04", "close": 5.92, "volume": 43971.0}, {"date": "2024-11-05", "close": 6.19, "volume": 42585.0}, {"date": "2024-11-06", "close": 6.6, "volume": 83265.0}, {"date": "2024-11-07", "close": 6.37, "volume": 48890.0}, {"date": "2024-11-08", "close": 6.02, "volume": 82910.0}, {"date": "2024-11-11", "close": 5.91, "volume": 93523.0}, {"date": "2024-11-12", "close": 5.82, "volume": 72333.0}, {"date": "2024-11-13", "close": 5.88, "volume": 41474.0}, {"date": "2024-11-14", "close": 5.69, "volume": 66545.0}, {"date": "2024-11-15", "close": 5.7, "volume": 50942.0}, {"date": "2024-11-18", "close": 5.51, "volume": 52606.0}, {"date": "2024-11-19", "close": 5.56, "volume": 65162.0}, {"date": "2024-11-20", "close": 5.51, "volume": 43248.0}, {"date": "2024-11-21", "close": 5.68, "volume": 38211.0}, {"date": "2024-11-22", "close": 5.76, "volume": 46105.0}, {"date": "2024-11-25", "close": 5.89, "volume": 58603.0}, {"date": "2024-11-26", "close": 5.8, "volume": 50752.0}, {"date": "2024-11-27", "close": 5.85, "volume": 23711.0}, {"date": "2024-11-29", "close": 5.89, "volume": 18125.0}, {"date": "2024-12-02", "close": 6.13, "volume": 137589.0}, {"date": "2024-12-03", "close": 6.15, "volume": 79832.0}, {"date": "2024-12-04", "close": 6.58, "volume": 54462.0}, {"date": "2024-12-05", "close": 6.47, "volume": 59340.0}, {"date": "2024-12-06", "close": 6.87, "volume": 74499.0}, {"date": "2024-12-09", "close": 6.42, "volume": 69443.0}, {"date": "2024-12-10", "close": 6.19, "volume": 40737.0}, {"date": "2024-12-11", "close": 6.3, "volume": 229787.0}, {"date": "2024-12-12", "close": 6.5, "volume": 39883.0}, {"date": "2024-12-13", "close": 6.4, "volume": 23113.0}, {"date": "2024-12-16", "close": 6.25, "volume": 13976.0}, {"date": "2024-12-17", "close": 6.24, "volume": 42092.0}, {"date": "2024-12-18", "close": 5.82, "volume": 44326.0}, {"date": "2024-12-19", "close": 5.67, "volume": 44338.0}, {"date": "2024-12-20", "close": 5.72, "volume": 112767.0}, {"date": "2024-12-23", "close": 5.87, "volume": 52110.0}, {"date": "2024-12-24", "close": 5.94, "volume": 32801.0}, {"date": "2024-12-26", "close": 6.08, "volume": 44591.0}, {"date": "2024-12-27", "close": 5.61, "volume": 55640.0}, {"date": "2024-12-30", "close": 5.58, "volume": 52493.0}, {"date": "2024-12-31", "close": 5.91, "volume": 47304.0}, {"date": "2025-01-02", "close": 5.65, "volume": 31605.0}, {"date": "2025-01-03", "close": 5.81, "volume": 28247.0}, {"date": "2025-01-06", "close": 5.83, "volume": 43485.0}, {"date": "2025-01-07", "close": 5.69, "volume": 32052.0}, {"date": "2025-01-08", "close": 5.71, "volume": 21461.0}, {"date": "2025-01-10", "close": 5.43, "volume": 25508.0}, {"date": "2025-01-13", "close": 5.58, "volume": 50689.0}, {"date": "2025-01-14", "close": 5.65, "volume": 29380.0}, {"date": "2025-01-15", "close": 5.73, "volume": 23039.0}, {"date": "2025-01-16", "close": 5.85, "volume": 42250.0}, {"date": "2025-01-17", "close": 6.12, "volume": 44162.0}, {"date": "2025-01-21", "close": 6.24, "volume": 55361.0}, {"date": "2025-01-22", "close": 6.05, "volume": 63389.0}, {"date": "2025-01-23", "close": 6.08, "volume": 26497.0}, {"date": "2025-01-24", "close": 6.0, "volume": 21456.0}, {"date": "2025-01-27", "close": 6.03, "volume": 44067.0}, {"date": "2025-01-28", "close": 6.16, "volume": 19869.0}, {"date": "2025-01-29", "close": 6.29, "volume": 27298.0}, {"date": "2025-01-30", "close": 6.18, "volume": 20018.0}, {"date": "2025-01-31", "close": 6.48, "volume": 225212.0}, {"date": "2025-02-03", "close": 5.78, "volume": 77246.0}, {"date": "2025-02-04", "close": 5.62, "volume": 78861.0}, {"date": "2025-02-05", "close": 5.38, "volume": 62025.0}, {"date": "2025-02-06", "close": 5.3, "volume": 49913.0}, {"date": "2025-02-07", "close": 5.35, "volume": 87237.0}, {"date": "2025-02-10", "close": 5.11, "volume": 84403.0}, {"date": "2025-02-11", "close": 5.02, "volume": 59193.0}, {"date": "2025-02-12", "close": 5.0, "volume": 102595.0}, {"date": "2025-02-13", "close": 5.26, "volume": 31708.0}, {"date": "2025-02-14", "close": 5.2, "volume": 32557.0}, {"date": "2025-02-18", "close": 5.15, "volume": 40279.0}, {"date": "2025-02-19", "close": 5.0, "volume": 69192.0}, {"date": "2025-02-20", "close": 4.95, "volume": 29902.0}, {"date": "2025-02-21", "close": 5.03, "volume": 30514.0}, {"date": "2025-02-24", "close": 5.05, "volume": 34558.0}, {"date": "2025-02-25", "close": 5.17, "volume": 51955.0}, {"date": "2025-02-26", "close": 5.26, "volume": 28916.0}, {"date": "2025-02-27", "close": 4.98, "volume": 34055.0}, {"date": "2025-02-28", "close": 4.99, "volume": 37000.0}, {"date": "2025-03-03", "close": 4.88, "volume": 47511.0}, {"date": "2025-03-04", "close": 4.83, "volume": 37226.0}, {"date": "2025-03-05", "close": 5.0, "volume": 26241.0}, {"date": "2025-03-06", "close": 5.12, "volume": 26172.0}, {"date": "2025-03-07", "close": 5.18, "volume": 17805.0}, {"date": "2025-03-10", "close": 5.1, "volume": 53672.0}, {"date": "2025-03-11", "close": 5.13, "volume": 94801.0}, {"date": "2025-03-12", "close": 5.19, "volume": 105122.0}, {"date": "2025-03-13", "close": 4.81, "volume": 198622.0}, {"date": "2025-03-14", "close": 5.05, "volume": 60926.0}, {"date": "2025-03-17", "close": 5.03, "volume": 83085.0}, {"date": "2025-03-18", "close": 5.43, "volume": 54371.0}, {"date": "2025-03-19", "close": 5.6, "volume": 30318.0}, {"date": "2025-03-20", "close": 5.61, "volume": 79003.0}, {"date": "2025-03-21", "close": 5.4, "volume": 92944.0}, {"date": "2025-03-24", "close": 5.42, "volume": 18857.0}, {"date": "2025-03-25", "close": 5.02, "volume": 37404.0}, {"date": "2025-03-26", "close": 5.13, "volume": 52594.0}, {"date": "2025-03-27", "close": 5.13, "volume": 31140.0}, {"date": "2025-03-28", "close": 4.93, "volume": 38386.0}, {"date": "2025-03-31", "close": 4.93, "volume": 37992.0}, {"date": "2025-04-01", "close": 4.87, "volume": 37315.0}, {"date": "2025-04-02", "close": 4.82, "volume": 28756.0}, {"date": "2025-04-03", "close": 4.42, "volume": 46004.0}, {"date": "2025-04-04", "close": 4.68, "volume": 61080.0}, {"date": "2025-04-07", "close": 4.51, "volume": 39009.0}, {"date": "2025-04-08", "close": 4.13, "volume": 81361.0}, {"date": "2025-04-09", "close": 4.18, "volume": 71873.0}, {"date": "2025-04-10", "close": 4.03, "volume": 71446.0}, {"date": "2025-04-11", "close": 3.99, "volume": 61337.0}, {"date": "2025-04-14", "close": 4.0, "volume": 76113.0}, {"date": "2025-04-15", "close": 3.87, "volume": 88566.0}, {"date": "2025-04-16", "close": 3.81, "volume": 72945.0}, {"date": "2025-04-17", "close": 3.81, "volume": 76321.0}, {"date": "2025-04-21", "close": 3.79, "volume": 55838.0}, {"date": "2025-04-22", "close": 3.82, "volume": 48063.0}, {"date": "2025-04-23", "close": 3.72, "volume": 80834.0}, {"date": "2025-04-24", "close": 3.71, "volume": 76935.0}, {"date": "2025-04-25", "close": 3.59, "volume": 76679.0}, {"date": "2025-04-28", "close": 3.42, "volume": 131612.0}, {"date": "2025-04-29", "close": 3.47, "volume": 72648.0}, {"date": "2025-04-30", "close": 3.64, "volume": 90794.0}, {"date": "2025-05-01", "close": 3.53, "volume": 66075.0}, {"date": "2025-05-02", "close": 3.58, "volume": 56934.0}, {"date": "2025-05-05", "close": 3.46, "volume": 72822.0}, {"date": "2025-05-06", "close": 3.23, "volume": 100527.0}, {"date": "2025-05-07", "close": 3.29, "volume": 99059.0}, {"date": "2025-05-08", "close": 3.0, "volume": 283824.0}, {"date": "2025-05-09", "close": 3.23, "volume": 83614.0}, {"date": "2025-05-12", "close": 3.64, "volume": 211800.0}, {"date": "2025-05-13", "close": 3.315, "volume": 97155.0}, {"date": "2025-05-14", "close": 3.38, "volume": 59924.0}, {"date": "2025-05-15", "close": 3.33, "volume": 31643.0}, {"date": "2025-05-16", "close": 3.28, "volume": 27208.0}, {"date": "2025-05-19", "close": 3.14, "volume": 65171.0}, {"date": "2025-05-20", "close": 3.23, "volume": 133784.0}, {"date": "2025-05-21", "close": 3.16, "volume": 34186.0}, {"date": "2025-05-22", "close": 3.21, "volume": 66359.0}, {"date": "2025-05-23", "close": 3.22, "volume": 53027.0}, {"date": "2025-05-27", "close": 3.41, "volume": 80762.0}, {"date": "2025-05-28", "close": 3.17, "volume": 123112.0}, {"date": "2025-05-29", "close": 3.47, "volume": 64831.0}, {"date": "2025-05-30", "close": 3.33, "volume": 48341.0}, {"date": "2025-06-02", "close": 3.15, "volume": 81339.0}, {"date": "2025-06-03", "close": 3.53, "volume": 57272.0}, {"date": "2025-06-04", "close": 3.4, "volume": 68844.0}, {"date": "2025-06-05", "close": 3.37, "volume": 71545.0}, {"date": "2025-06-06", "close": 3.43, "volume": 66853.0}, {"date": "2025-06-09", "close": 3.77, "volume": 103152.0}, {"date": "2025-06-10", "close": 4.12, "volume": 110744.0}, {"date": "2025-06-11", "close": 4.0, "volume": 138769.0}, {"date": "2025-06-12", "close": 3.95, "volume": 76831.0}, {"date": "2025-06-13", "close": 3.71, "volume": 50932.0}, {"date": "2025-06-16", "close": 4.05, "volume": 59015.0}, {"date": "2025-06-17", "close": 3.87, "volume": 48600.0}, {"date": "2025-06-18", "close": 3.78, "volume": 49933.0}, {"date": "2025-06-20", "close": 3.66, "volume": 64328.0}, {"date": "2025-06-23", "close": 3.9, "volume": 62802.0}, {"date": "2025-06-24", "close": 3.97, "volume": 49614.0}, {"date": "2025-06-25", "close": 3.88, "volume": 46437.0}, {"date": "2025-06-26", "close": 3.77, "volume": 47591.0}, {"date": "2025-06-27", "close": 4.35, "volume": 1650364.0}, {"date": "2025-06-30", "close": 5.1, "volume": 333338.0}, {"date": "2025-07-01", "close": 5.03, "volume": 87871.0}, {"date": "2025-07-02", "close": 5.09, "volume": 30593.0}, {"date": "2025-07-03", "close": 5.43, "volume": 58833.0}, {"date": "2025-07-07", "close": 5.17, "volume": 67505.0}, {"date": "2025-07-08", "close": 5.37, "volume": 59559.0}, {"date": "2025-07-09", "close": 5.02, "volume": 41734.0}, {"date": "2025-07-10", "close": 5.06, "volume": 46347.0}, {"date": "2025-07-11", "close": 4.88, "volume": 50701.0}, {"date": "2025-07-14", "close": 4.68, "volume": 40380.0}, {"date": "2025-07-15", "close": 4.58, "volume": 45434.0}, {"date": "2025-07-16", "close": 4.45, "volume": 55201.0}, {"date": "2025-07-17", "close": 4.68, "volume": 50070.0}, {"date": "2025-07-18", "close": 4.47, "volume": 27408.0}, {"date": "2025-07-21", "close": 4.61, "volume": 36893.0}, {"date": "2025-07-22", "close": 4.65, "volume": 27636.0}, {"date": "2025-07-23", "close": 4.87, "volume": 15648.0}, {"date": "2025-07-24", "close": 4.72, "volume": 44733.0}, {"date": "2025-07-25", "close": 4.85, "volume": 23666.0}, {"date": "2025-07-28", "close": 4.73, "volume": 25401.0}, {"date": "2025-07-29", "close": 4.62, "volume": 18930.0}, {"date": "2025-07-30", "close": 4.44, "volume": 24596.0}, {"date": "2025-07-31", "close": 4.4, "volume": 14588.0}, {"date": "2025-08-01", "close": 4.27, "volume": 40046.0}, {"date": "2025-08-04", "close": 4.17, "volume": 16840.0}, {"date": "2025-08-05", "close": 4.13, "volume": 34887.0}, {"date": "2025-08-06", "close": 4.18, "volume": 12019.0}, {"date": "2025-08-07", "close": 3.93, "volume": 46785.0}, {"date": "2025-08-08", "close": 3.98, "volume": 46162.0}, {"date": "2025-08-11", "close": 3.65, "volume": 80234.0}, {"date": "2025-08-12", "close": 4.08, "volume": 53114.0}, {"date": "2025-08-13", "close": 3.95, "volume": 21872.0}, {"date": "2025-08-14", "close": 3.9, "volume": 17712.0}, {"date": "2025-08-15", "close": 3.86, "volume": 23046.0}, {"date": "2025-08-18", "close": 3.83, "volume": 22830.0}, {"date": "2025-08-19", "close": 3.81, "volume": 19715.0}, {"date": "2025-08-20", "close": 3.77, "volume": 34800.0}, {"date": "2025-08-21", "close": 3.81, "volume": 23172.0}, {"date": "2025-08-22", "close": 4.01, "volume": 31661.0}, {"date": "2025-08-25", "close": 4.0, "volume": 18938.0}, {"date": "2025-08-26", "close": 3.9, "volume": 23364.0}, {"date": "2025-08-27", "close": 3.99, "volume": 20896.0}, {"date": "2025-08-28", "close": 3.86, "volume": 21200.0}, {"date": "2025-08-29", "close": 3.95, "volume": 9257.0}, {"date": "2025-09-02", "close": 4.2, "volume": 23117.0}, {"date": "2025-09-03", "close": 4.1, "volume": 29554.0}, {"date": "2025-09-04", "close": 4.29, "volume": 8344.0}, {"date": "2025-09-05", "close": 4.29, "volume": 22998.0}, {"date": "2025-09-08", "close": 4.12, "volume": 11738.0}, {"date": "2025-09-09", "close": 4.05, "volume": 11130.0}, {"date": "2025-09-10", "close": 4.0, "volume": 19157.0}, {"date": "2025-09-11", "close": 4.2, "volume": 14929.0}, {"date": "2025-09-12", "close": 3.9, "volume": 27471.0}, {"date": "2025-09-15", "close": 3.77, "volume": 21378.0}, {"date": "2025-09-16", "close": 3.8, "volume": 14884.0}, {"date": "2025-09-17", "close": 3.86, "volume": 21599.0}, {"date": "2025-09-18", "close": 3.955, "volume": 14202.0}, {"date": "2025-09-19", "close": 3.82, "volume": 62197.0}, {"date": "2025-09-22", "close": 3.88, "volume": 17900.0}, {"date": "2025-09-23", "close": 3.81, "volume": 15422.0}, {"date": "2025-09-24", "close": 3.84, "volume": 24161.0}, {"date": "2025-09-25", "close": 3.77, "volume": 19051.0}, {"date": "2025-09-26", "close": 3.82, "volume": 19296.0}, {"date": "2025-09-29", "close": 4.03, "volume": 43634.0}, {"date": "2025-09-30", "close": 3.87, "volume": 24249.0}, {"date": "2025-10-01", "close": 3.79, "volume": 20396.0}, {"date": "2025-10-02", "close": 3.83, "volume": 22843.0}, {"date": "2025-10-03", "close": 3.92, "volume": 18957.0}, {"date": "2025-10-06", "close": 3.81, "volume": 20858.0}, {"date": "2025-10-07", "close": 3.82, "volume": 11117.0}, {"date": "2025-10-08", "close": 3.82, "volume": 32763.0}, {"date": "2025-10-09", "close": 3.65, "volume": 23469.0}, {"date": "2025-10-10", "close": 3.55, "volume": 40859.0}, {"date": "2025-10-13", "close": 3.46, "volume": 21184.0}, {"date": "2025-10-14", "close": 3.41, "volume": 37443.0}, {"date": "2025-10-15", "close": 3.61, "volume": 11605.0}, {"date": "2025-10-16", "close": 3.54, "volume": 7571.0}, {"date": "2025-10-17", "close": 3.43, "volume": 15676.0}, {"date": "2025-10-20", "close": 3.44, "volume": 12908.0}, {"date": "2025-10-21", "close": 3.46, "volume": 12108.0}, {"date": "2025-10-22", "close": 3.31, "volume": 44982.0}, {"date": "2025-10-23", "close": 3.2, "volume": 63783.0}, {"date": "2025-10-24", "close": 3.38, "volume": 313608.0}, {"date": "2025-10-27", "close": 3.75, "volume": 98574.0}, {"date": "2025-10-28", "close": 3.62, "volume": 46959.0}, {"date": "2025-10-29", "close": 3.6, "volume": 32876.0}, {"date": "2025-10-30", "close": 3.4, "volume": 39898.0}, {"date": "2025-10-31", "close": 3.39, "volume": 18744.0}, {"date": "2025-11-03", "close": 3.03, "volume": 179872.0}, {"date": "2025-11-04", "close": 2.98, "volume": 119238.0}, {"date": "2025-11-05", "close": 3.08, "volume": 39788.0}, {"date": "2025-11-06", "close": 3.05, "volume": 28913.0}, {"date": "2025-11-07", "close": 3.06, "volume": 18269.0}, {"date": "2025-11-10", "close": 3.22, "volume": 39501.0}, {"date": "2025-11-11", "close": 3.21, "volume": 25234.0}, {"date": "2025-11-12", "close": 3.25, "volume": 19315.0}, {"date": "2025-11-13", "close": 3.22, "volume": 16122.0}, {"date": "2025-11-14", "close": 3.22, "volume": 38655.0}, {"date": "2025-11-17", "close": 3.28, "volume": 42568.0}, {"date": "2025-11-18", "close": 3.35, "volume": 16123.0}, {"date": "2025-11-19", "close": 3.72, "volume": 53194.0}, {"date": "2025-11-20", "close": 3.71, "volume": 49830.0}, {"date": "2025-11-21", "close": 3.77, "volume": 40074.0}, {"date": "2025-11-24", "close": 3.76, "volume": 23435.0}, {"date": "2025-11-25", "close": 3.63, "volume": 95935.0}, {"date": "2025-11-26", "close": 3.51, "volume": 54939.0}, {"date": "2025-11-28", "close": 3.81, "volume": 46363.0}, {"date": "2025-12-01", "close": 3.87, "volume": 29566.0}, {"date": "2025-12-02", "close": 4.0, "volume": 17979.0}, {"date": "2025-12-03", "close": 4.05, "volume": 40514.0}, {"date": "2025-12-04", "close": 4.27, "volume": 51464.0}, {"date": "2025-12-05", "close": 4.4, "volume": 56297.0}, {"date": "2025-12-08", "close": 4.49, "volume": 57955.0}, {"date": "2025-12-09", "close": 4.62, "volume": 61216.0}, {"date": "2025-12-10", "close": 4.42, "volume": 311379.0}, {"date": "2025-12-11", "close": 4.2, "volume": 48918.0}, {"date": "2025-12-12", "close": 4.08, "volume": 74516.0}, {"date": "2025-12-15", "close": 4.05, "volume": 152210.0}, {"date": "2025-12-16", "close": 3.96, "volume": 48768.0}, {"date": "2025-12-17", "close": 3.82, "volume": 104692.0}, {"date": "2025-12-18", "close": 3.85, "volume": 18224.0}, {"date": "2025-12-19", "close": 3.71, "volume": 25903.0}, {"date": "2025-12-22", "close": 3.74, "volume": 32508.0}, {"date": "2025-12-23", "close": 3.77, "volume": 34754.0}, {"date": "2025-12-24", "close": 3.83, "volume": 3930.0}, {"date": "2025-12-26", "close": 4.06, "volume": 28956.0}, {"date": "2025-12-29", "close": 4.08, "volume": 68157.0}, {"date": "2025-12-30", "close": 3.97, "volume": 31614.0}, {"date": "2025-12-31", "close": 3.95, "volume": 45834.0}, {"date": "2026-01-02", "close": 3.89, "volume": 33425.0}, {"date": "2026-01-05", "close": 3.8, "volume": 74358.0}, {"date": "2026-01-06", "close": 3.86, "volume": 10342.0}, {"date": "2026-01-07", "close": 3.84, "volume": 11217.0}, {"date": "2026-01-08", "close": 3.99, "volume": 14590.0}, {"date": "2026-01-09", "close": 4.07, "volume": 11168.0}, {"date": "2026-01-12", "close": 4.04, "volume": 11827.0}, {"date": "2026-01-13", "close": 4.04, "volume": 9212.0}, {"date": "2026-01-14", "close": 4.05, "volume": 8433.0}, {"date": "2026-01-15", "close": 4.05, "volume": 34896.0}, {"date": "2026-01-16", "close": 3.9, "volume": 17545.0}, {"date": "2026-01-20", "close": 3.87, "volume": 8845.0}, {"date": "2026-01-21", "close": 3.97, "volume": 19215.0}, {"date": "2026-01-22", "close": 3.99, "volume": 11758.0}, {"date": "2026-01-23", "close": 3.89, "volume": 5743.0}, {"date": "2026-01-26", "close": 3.89, "volume": 18103.0}, {"date": "2026-01-27", "close": 3.75, "volume": 26180.0}, {"date": "2026-01-28", "close": 3.61, "volume": 19332.0}, {"date": "2026-01-29", "close": 3.4, "volume": 51494.0}, {"date": "2026-01-30", "close": 3.15, "volume": 63722.0}, {"date": "2026-02-02", "close": 3.2, "volume": 18377.0}, {"date": "2026-02-03", "close": 3.2, "volume": 18123.0}, {"date": "2026-02-04", "close": 3.32, "volume": 10033.0}, {"date": "2026-02-05", "close": 3.21, "volume": 13609.0}, {"date": "2026-02-06", "close": 3.34, "volume": 13131.0}, {"date": "2026-02-09", "close": 3.32, "volume": 26340.0}, {"date": "2026-02-10", "close": 3.39, "volume": 22667.0}, {"date": "2026-02-11", "close": 3.39, "volume": 4780.0}, {"date": "2026-02-12", "close": 3.37, "volume": 25424.0}, {"date": "2026-02-13", "close": 3.42, "volume": 16721.0}, {"date": "2026-02-17", "close": 3.29, "volume": 22213.0}, {"date": "2026-02-18", "close": 3.42, "volume": 19222.0}, {"date": "2026-02-19", "close": 3.48, "volume": 46001.0}, {"date": "2026-02-20", "close": 3.54, "volume": 49364.0}, {"date": "2026-02-23", "close": 3.37, "volume": 25969.0}, {"date": "2026-02-24", "close": 3.4, "volume": 10414.0}, {"date": "2026-02-25", "close": 3.36, "volume": 8611.0}, {"date": "2026-02-26", "close": 3.35, "volume": 10242.0}, {"date": "2026-02-27", "close": 3.31, "volume": 17519.0}, {"date": "2026-03-02", "close": 3.25, "volume": 15493.0}, {"date": "2026-03-03", "close": 3.2, "volume": 33791.0}, {"date": "2026-03-04", "close": 3.2, "volume": 14553.0}, {"date": "2026-03-05", "close": 3.17, "volume": 21750.0}, {"date": "2026-03-06", "close": 3.16, "volume": 18347.0}, {"date": "2026-03-09", "close": 3.07, "volume": 14761.0}, {"date": "2026-03-10", "close": 3.02, "volume": 17703.0}, {"date": "2026-03-11", "close": 3.02, "volume": 18125.0}, {"date": "2026-03-12", "close": 3.48, "volume": 6040266.0}, {"date": "2026-03-13", "close": 3.81, "volume": 548644.0}, {"date": "2026-03-16", "close": 4.63, "volume": 450932.0}, {"date": "2026-03-17", "close": 4.31, "volume": 225194.0}, {"date": "2026-03-18", "close": 4.09, "volume": 187696.0}, {"date": "2026-03-19", "close": 4.57, "volume": 155022.0}, {"date": "2026-03-20", "close": 4.6, "volume": 201184.0}, {"date": "2026-03-23", "close": 5.42, "volume": 263055.0}, {"date": "2026-03-24", "close": 5.15, "volume": 169185.0}, {"date": "2026-03-25", "close": 4.79, "volume": 139889.0}, {"date": "2026-03-26", "close": 4.68, "volume": 160515.0}, {"date": "2026-03-27", "close": 4.93, "volume": 93922.0}, {"date": "2026-03-30", "close": 5.32, "volume": 272057.0}, {"date": "2026-03-31", "close": 5.74, "volume": 172851.0}, {"date": "2026-04-01", "close": 5.57, "volume": 152870.0}, {"date": "2026-04-02", "close": 5.79, "volume": 163673.0}, {"date": "2026-04-06", "close": 6.28, "volume": 243505.0}, {"date": "2026-04-07", "close": 7.24, "volume": 290183.0}, {"date": "2026-04-08", "close": 6.79, "volume": 360644.0}, {"date": "2026-04-09", "close": 7.76, "volume": 434303.0}, {"date": "2026-04-10", "close": 7.52, "volume": 210128.0}, {"date": "2026-04-13", "close": 7.73, "volume": 157834.0}, {"date": "2026-04-14", "close": 7.43, "volume": 126321.0}, {"date": "2026-04-15", "close": 8.09, "volume": 153010.0}, {"date": "2026-04-16", "close": 7.3, "volume": 147338.0}, {"date": "2026-04-17", "close": 6.975, "volume": 215135.0}, {"date": "2026-04-20", "close": 7.025, "volume": 129522.0}, {"date": "2026-04-21", "close": 6.77, "volume": 96274.0}, {"date": "2026-04-22", "close": 6.78, "volume": 109232.0}, {"date": "2026-04-23", "close": 6.61, "volume": 63032.0}, {"date": "2026-04-24", "close": 6.84, "volume": 46304.0}, {"date": "2026-04-27", "close": 7.05, "volume": 62991.0}, {"date": "2026-04-28", "close": 7.23, "volume": 108079.0}, {"date": "2026-04-29", "close": 6.66, "volume": 81181.0}, {"date": "2026-04-30", "close": 6.75, "volume": 94187.0}, {"date": "2026-05-01", "close": 6.71, "volume": 69819.0}, {"date": "2026-05-04", "close": 5.95, "volume": 133661.0}, {"date": "2026-05-05", "close": 6.45, "volume": 64836.0}, {"date": "2026-05-06", "close": 5.57, "volume": 114493.0}, {"date": "2026-05-07", "close": 7.19, "volume": 246066.0}, {"date": "2026-05-08", "close": 5.91, "volume": 96857.0}, {"date": "2026-05-11", "close": 6.5, "volume": 268451.0}, {"date": "2026-05-12", "close": 6.92, "volume": 166566.0}, {"date": "2026-05-13", "close": 7.0, "volume": 57879.0}, {"date": "2026-05-14", "close": 7.75, "volume": 225465.0}, {"date": "2026-05-15", "close": 7.33, "volume": 119070.0}, {"date": "2026-05-18", "close": 7.87, "volume": 132466.0}, {"date": "2026-05-19", "close": 7.61, "volume": 228551.0}, {"date": "2026-05-20", "close": 7.8, "volume": 150627.0}, {"date": "2026-05-21", "close": 8.46, "volume": 184211.0}, {"date": "2026-05-22", "close": 8.83, "volume": 201237.0}, {"date": "2026-05-26", "close": 8.77, "volume": 265631.0}, {"date": "2026-05-27", "close": 9.26, "volume": 176063.0}, {"date": "2026-05-28", "close": 8.61, "volume": 162678.0}, {"date": "2026-05-29", "close": 8.55, "volume": 252085.0}, {"date": "2026-06-01", "close": 9.34, "volume": 303454.0}, {"date": "2026-06-02", "close": 9.16, "volume": 218768.0}, {"date": "2026-06-03", "close": 9.33, "volume": 165719.0}, {"date": "2026-06-04", "close": 9.37, "volume": 244100.0}, {"date": "2026-06-05", "close": 8.91, "volume": 141055.0}, {"date": "2026-06-08", "close": 9.145, "volume": 229505.0}, {"date": "2026-06-09", "close": 9.15, "volume": 122736.0}, {"date": "2026-06-10", "close": 9.15, "volume": 225176.0}, {"date": "2026-06-11", "close": 9.06, "volume": 133380.0}, {"date": "2026-06-12", "close": 8.89, "volume": 108170.0}, {"date": "2026-06-15", "close": 9.19, "volume": 184101.0}, {"date": "2026-06-16", "close": 8.34, "volume": 133966.0}, {"date": "2026-06-17", "close": 8.35, "volume": 131851.0}, {"date": "2026-06-18", "close": 8.44, "volume": 156073.0}, {"date": "2026-06-22", "close": 8.19, "volume": 172522.0}, {"date": "2026-06-23", "close": 8.41, "volume": 92254.0}, {"date": "2026-06-24", "close": 8.3, "volume": 74619.0}, {"date": "2026-06-25", "close": 8.36, "volume": 136664.0}, {"date": "2026-06-26", "close": 7.615, "volume": 2877014.0}, {"date": "2026-06-29", "close": 8.98, "volume": 599526.0}, {"date": "2026-06-30", "close": 8.53, "volume": 278237.0}, {"date": "2026-07-01", "close": 8.48, "volume": 182560.0}, {"date": "2026-07-02", "close": 8.56, "volume": 143224.0}, {"date": "2026-07-06", "close": 8.38, "volume": 263978.0}, {"date": "2026-07-07", "close": 7.92, "volume": 129655.0}, {"date": "2026-07-08", "close": 7.74, "volume": 112066.0}, {"date": "2026-07-09", "close": 8.15, "volume": 104507.0}, {"date": "2026-07-10", "close": 8.28, "volume": 119549.0}, {"date": "2026-07-13", "close": 8.77, "volume": 177743.0}, {"date": "2026-07-14", "close": 8.26, "volume": 155097.0}, {"date": "2026-07-15", "close": 8.3, "volume": 78106.0}, {"date": "2026-07-16", "close": 8.78, "volume": 132518.0}, {"date": "2026-07-17", "close": 8.52, "volume": 101695.0}, {"date": "2026-07-20", "close": 8.73, "volume": 83709.0}, {"date": "2026-07-21", "close": 8.47, "volume": 129446.0}, {"date": "2026-07-22", "close": 8.64, "volume": 121692.0}, {"date": "2026-07-23", "close": 8.48, "volume": 156682.0}, {"date": "2026-07-24", "close": 8.685, "volume": 83297.0}, {"date": "2026-07-27", "close": 8.83, "volume": 312743.0}, {"date": "2026-07-28", "close": 8.73, "volume": 82663.0}, {"date": "2026-07-29", "close": 8.38, "volume": 208938.0}, {"date": "2026-07-30", "close": 8.4, "volume": 71462.0}, {"date": "2026-07-31", "close": 8.37, "volume": 148872.0}, {"date": "2026-08-03", "close": 8.53, "volume": 125366.0}, {"date": "2026-08-04", "close": 8.64, "volume": 136858.0}, {"date": "2026-08-05", "close": 8.42, "volume": 90723.0}, {"date": "2026-08-06", "close": 8.7, "volume": 478993.0}, {"date": "2026-08-07", "close": 9.19, "volume": 205271.0}], "refreshing": true}