{"ticker": "LFCR", "overview": {"cik": "1005286", "ticker": "LFCR", "name": "LIFECORE BIOMEDICAL, INC. \\DE\\", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001005286-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001005286-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002896", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001747", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001005286-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-294951", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001575", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001017043-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001376960-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001336601-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001649903-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001800145-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0002034858-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001269294-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001005286-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002022547-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001005286-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001005286-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001749", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001005286-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0002062209-26-000004", "price_sensitive": false}, {"form": "10-KT", "date": "2026-03-16", "title": "Form 10-KT", "accession": "0001005286-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001005286-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001005286-26-000002", "price_sensitive": true}, {"form": "4", "date": "2026-03-02", "title": "FORM 4", "accession": "0002062209-26-000002", "price_sensitive": false}]}, "description": "LIFECORE BIOMEDICAL, INC. \\DE\\ trades as LFCR on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 92 insider filings for the company, from November 2022 to May 2025. Across those, 4 insiders disclosed 4 open-market purchases totalling $12.30M against 4 sales totalling $9.87M. The most recent filing on record is dated 29 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 12300713.319999998, "sell_n": 4, "sell_sum": 9870744.3134, "net": 2429969.006599998, "insiders": 4, "first_date": "2022-11-25", "last_date": "2025-05-28"}, "metrics": {"ticker": "LFCR", "has_prices": true, "as_of": "2026-08-07", "last": 5.01, "prev_close": 4.84, "change": 0.16999999999999993, "change_pct": 0.03512396694214875, "session_volume": 159884.0, "vwap_5": 4.651567553517158, "vwap_20": 4.5830308435604366, "vwap_60": 5.01274967343198, "vwap_250": 5.905209724264368, "high_52w": 8.82, "low_52w": 3.66, "avg_volume_20": 146685.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002896", "src": "13DG", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.4% passive stake in LFCR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002896-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001193125-26-294951", "src": "13DG", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "22NW Fund, LP", "who_key": "22NW Fund, LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "22NW Fund, LP moves to a 6.74% activist stake in LFCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1640809/0001193125-26-294951-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000921895-26-001747", "src": "13DG", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Lifecore Biomedical, Inc. \\DE\\", "who_key": "LIFECORE BIOMEDICAL, INC. \\DE\\", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "LIFECORE BIOMEDICAL, INC. \\DE\\ moves to a 15.6% activist stake in LFCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/0000921895-26-001747-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001269294-26-000002", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Lovas Katrina Houde", "who_key": "HOUDE LOVAS KATRINA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000126929426000002/0001269294-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0002034858-26-000002", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Paul Harold Johnson", "who_key": "Johnson Paul Harold", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000203485826000002/0002034858-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001800145-26-000002", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Humberto Calheiros Antunes", "who_key": "Antunes Humberto Calheiros", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000180014526000002/0001800145-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001649903-26-000002", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Matthew E. Korenberg", "who_key": "Korenberg Matthew E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000164990326000002/0001649903-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001336601-26-000004", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Joshua Schechter", "who_key": "Schechter Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000133660126000004/0001336601-26-000004-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001376960-26-000002", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Jason Aryeh", "who_key": "Aryeh Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000137696026000002/0001376960-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001017043-26-000002", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Nelson Obus", "who_key": "OBUS NELSON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000101704326000002/0001017043-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0000921895-26-001575", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Christopher S. Kiper", "who_key": "Kiper Christopher S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000092189526001575/0000921895-26-001575-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0002022547-26-000003", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Paul Josephs", "who_key": "Josephs Paul", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 184687.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000202254726000003/0002022547-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239925}, {"id": "13DG-0002012383-26-001749", "src": "13DG", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LFCR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001749-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}, {"id": "0002062209-26-000004", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Thomas D. Salus", "who_key": "Salus Thomas D.", "role": "Chief Legal & Administration", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 128154.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000206220926000004/0002062209-26-000004-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291765}, {"id": "0002062209-26-000002", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Thomas D. Salus", "who_key": "Salus Thomas D.", "role": "Chief Legal & Administration", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000206220926000002/0002062209-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353685}, {"id": "0001005286-25-000120", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Ryan David Lake", "who_key": "Lake Ryan David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 176805.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000100528625000120/0001005286-25-000120-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612885}, {"id": "0001005286-25-000087", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Lovas Katrina Houde", "who_key": "HOUDE LOVAS KATRINA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000100528625000087/0001005286-25-000087-index.htm", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 684885}, {"id": "0001005286-25-000088", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Joshua Schechter", "who_key": "Schechter Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000100528625000088/0001005286-25-000088-index.htm", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 684885}, {"id": "0001005286-25-000089", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Humberto Calheiros Antunes", "who_key": "Antunes Humberto Calheiros", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000100528625000089/0001005286-25-000089-index.htm", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 684885}, {"id": "0001005286-25-000090", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Matthew E. Korenberg", "who_key": "Korenberg Matthew E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000100528625000090/0001005286-25-000090-index.htm", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 684885}, {"id": "0001005286-25-000091", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Jason Aryeh", "who_key": "Aryeh Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000100528625000091/0001005286-25-000091-index.htm", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 684885}, {"id": "0001005286-25-000092", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Paul Harold Johnson", "who_key": "Johnson Paul Harold", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000100528625000092/0001005286-25-000092-index.htm", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 684885}, {"id": "0000921895-25-002006", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Christopher S. Kiper", "who_key": "Kiper Christopher S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000092189525002006/0000921895-25-002006-index.htm", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 684885}, {"id": "0001005286-25-000094", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Nelson Obus", "who_key": "OBUS NELSON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000100528625000094/0001005286-25-000094-index.htm", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 684885}, {"id": "0001005286-25-000078", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Paul Josephs", "who_key": "Josephs Paul", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 449278.82999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000100528625000078/0001005286-25-000078-index.htm", "trade_date": "2025-07-08", "timestamp": "2025-07-08", "mins": 694965}, {"id": "0001005286-25-000079", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Ryan David Lake", "who_key": "Lake Ryan David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 268681.13999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000100528625000079/0001005286-25-000079-index.htm", "trade_date": "2025-07-08", "timestamp": "2025-07-08", "mins": 694965}, {"id": "0001005286-25-000080", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Thomas D. Salus", "who_key": "Salus Thomas D.", "role": "Chief Legal & Administration", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 90270.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000100528625000080/0001005286-25-000080-index.htm", "trade_date": "2025-07-08", "timestamp": "2025-07-08", "mins": 694965}, {"id": "0000950170-25-078524", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Aron R. English", "who_key": "English Aron R.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9132502.9966, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A 10% owner cashes out $9.1M of LFCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000095017025078524/0000950170-25-078524-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754005}, {"id": "0001005286-25-000074", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Paul Josephs", "who_key": "Josephs Paul", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 142757.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LFCR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000100528625000074/0001005286-25-000074-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765525}, {"id": "0000950170-25-073196", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Aron R. English", "who_key": "English Aron R.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 86352.8008, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder trims $86K of LFCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000095017025073196/0000950170-25-073196-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775605}], "recent_buys": [{"id": "0001628280-25-000943", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Paul Josephs", "who_key": "Josephs Paul", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 97580.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO loads up: $98K into LFCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000162828025000943/0001628280-25-000943-index.htm", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955605}, {"id": "0001104659-24-106795", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Wynnefield Partners Small CAP Value LP I", "who_key": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1200000.2999999998, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $1.2M more of LFCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000110465924106795/0001104659-24-106795-index.htm", "trade_date": "2024-10-03", "timestamp": "2024-10-03", "mins": 1095285}, {"id": "0000921895-24-002254", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Christopher S. Kiper", "who_key": "Kiper Christopher S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5999997.399999999, "score": 74.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into LFCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000092189524002254/0000921895-24-002254-index.htm", "trade_date": "2024-10-03", "timestamp": "2024-10-03", "mins": 1095285}, {"id": "0001104659-23-004663", "src": "INSIDERS", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Wynnefield Partners Small CAP Value LP I", "who_key": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5003135.619999999, "score": 60.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying LFCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000110465923004663/0001104659-23-004663-index.htm", "trade_date": "2022-11-25", "timestamp": "2022-11-25", "mins": 2071605}], "institutional": [{"id": "13DG-0002012383-26-002896", "src": "13DG", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.4% passive stake in LFCR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002896-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001193125-26-294951", "src": "13DG", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "22NW Fund, LP", "who_key": "22NW Fund, LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "22NW Fund, LP moves to a 6.74% activist stake in LFCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1640809/0001193125-26-294951-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000921895-26-001747", "src": "13DG", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "Lifecore Biomedical, Inc. \\DE\\", "who_key": "LIFECORE BIOMEDICAL, INC. \\DE\\", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "LIFECORE BIOMEDICAL, INC. \\DE\\ moves to a 15.6% activist stake in LFCR", "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/0000921895-26-001747-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002012383-26-001749", "src": "13DG", "ticker": "LFCR", "cik": "1005286", "company": "LIFECORE BIOMEDICAL, INC. \\DE\\", "company_raw": "LIFECORE BIOMEDICAL, INC. \\DE\\", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LFCR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001749-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}], "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": "Lifecore Biomedical, Inc. - Common Stock", "new_value": "LIFECORE BIOMEDICAL, INC. \\DE\\", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001005286", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001005286", "applied": 1, "detected_at": "2026-10-25T18:39:59.032613"}]}, "key_people": [{"who": "Aron R. English", "who_key": "English Aron R.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 9870744.3134, "net": -9870744.3134, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9132502.9966, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000095017025078524/0000950170-25-078524-index.htm"}, {"action": "SELL", "amount": 86352.8008, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000095017025073196/0000950170-25-073196-index.htm"}, {"action": "SELL", "amount": 362019.15979999996, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000095017025069576/0000950170-25-069576-index.htm"}, {"action": "SELL", "amount": 289869.35620000004, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000095017025066222/0000950170-25-066222-index.htm"}], "latest": {"action": "SELL", "amount": 9132502.9966, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000095017025078524/0000950170-25-078524-index.htm"}}, {"who": "Wynnefield Partners Small CAP Value LP I", "who_key": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 6203135.919999999, "sold": 0, "net": 6203135.919999999, "trades": 2, "top_score": 60.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1200000.2999999998, "date": "2024-10-03", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000110465924106795/0001104659-24-106795-index.htm"}, {"action": "BUY", "amount": 5003135.619999999, "date": "2022-11-25", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000110465923004663/0001104659-23-004663-index.htm"}], "latest": {"action": "BUY", "amount": 1200000.2999999998, "date": "2024-10-03", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000110465924106795/0001104659-24-106795-index.htm"}}, {"who": "Christopher S. Kiper", "who_key": "Kiper Christopher S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 5999997.399999999, "sold": 0, "net": 5999997.399999999, "trades": 1, "top_score": 74.0, "lean": "buying", "history": [{"action": "BUY", "amount": 5999997.399999999, "date": "2024-10-03", "score": 74.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000092189524002254/0000921895-24-002254-index.htm"}], "latest": {"action": "BUY", "amount": 5999997.399999999, "date": "2024-10-03", "score": 74.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000092189524002254/0000921895-24-002254-index.htm"}}, {"who": "Paul Josephs", "who_key": "Josephs Paul", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 97580.0, "sold": 0, "net": 97580.0, "trades": 1, "top_score": 49.4, "lean": "buying", "history": [{"action": "BUY", "amount": 97580.0, "date": "2025-01-08", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000162828025000943/0001628280-25-000943-index.htm"}], "latest": {"action": "BUY", "amount": 97580.0, "date": "2025-01-08", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1005286/000162828025000943/0001628280-25-000943-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001005286-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001005286-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002896", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001747", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001005286-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-294951", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001575", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001017043-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001376960-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001336601-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001649903-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001800145-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0002034858-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001269294-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001005286-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002022547-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001005286-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001005286-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001749", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001005286-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0002062209-26-000004", "price_sensitive": false}, {"form": "10-KT", "date": "2026-03-16", "title": "Form 10-KT", "accession": "0001005286-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001005286-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001005286-26-000002", "price_sensitive": true}, {"form": "4", "date": "2026-03-02", "title": "FORM 4", "accession": "0002062209-26-000002", "price_sensitive": false}], "performance": {"ticker": "LFCR", "has_prices": true, "summary": {"n": 4, "avg": -0.10199781976562827, "win_rate": 0.5, "best": 0.0648246546227417, "worst": -0.40143369175627236, "as_of": "2026-08-07"}, "buys": [{"who": "Josephs Paul", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 97580.0, "date": "2025-01-08", "score": 49.4, "ref_price": 5.8, "return": -0.13620689655172416}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1200000.2999999998, "date": "2024-10-03", "score": 50.5, "ref_price": 4.705, "return": 0.0648246546227417}, {"who": "Kiper Christopher S", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5999997.399999999, "date": "2024-10-03", "score": 74.0, "ref_price": 4.705, "return": 0.0648246546227417}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5003135.619999999, "date": "2022-11-25", "score": 60.1, "ref_price": 8.37, "return": -0.40143369175627236}]}, "price_series": [{"date": "2016-08-01", "close": 11.69, "volume": 130980.0}, {"date": "2016-08-02", "close": 11.66, "volume": 63553.0}, {"date": "2016-08-03", "close": 11.72, "volume": 27863.0}, {"date": "2016-08-04", "close": 11.97, "volume": 54330.0}, {"date": "2016-08-05", "close": 12.04, "volume": 99477.0}, {"date": "2016-08-08", "close": 12.19, "volume": 45792.0}, {"date": "2016-08-09", "close": 12.19, "volume": 72239.0}, {"date": "2016-08-10", "close": 12.31, "volume": 28887.0}, {"date": "2016-08-11", "close": 12.42, "volume": 99092.0}, {"date": "2016-08-12", "close": 12.55, "volume": 75827.0}, {"date": "2016-08-15", "close": 12.55, "volume": 81704.0}, {"date": "2016-08-16", "close": 12.48, "volume": 66036.0}, {"date": "2016-08-17", "close": 12.21, "volume": 40329.0}, {"date": "2016-08-18", "close": 12.25, "volume": 59333.0}, {"date": "2016-08-19", "close": 12.22, "volume": 172208.0}, {"date": "2016-08-22", "close": 12.2, "volume": 37797.0}, {"date": "2016-08-23", "close": 12.19, "volume": 65510.0}, {"date": "2016-08-24", "close": 12.2, "volume": 76758.0}, {"date": "2016-08-25", "close": 12.62, "volume": 38831.0}, {"date": "2016-08-26", "close": 12.65, "volume": 68297.0}, {"date": "2016-08-29", "close": 12.93, "volume": 51827.0}, {"date": "2016-08-30", "close": 12.99, "volume": 134185.0}, {"date": "2016-08-31", "close": 12.96, "volume": 66638.0}, {"date": "2016-09-01", "close": 12.82, "volume": 45204.0}, {"date": "2016-09-02", "close": 12.97, "volume": 49847.0}, {"date": "2016-09-06", "close": 12.94, "volume": 23306.0}, {"date": "2016-09-07", "close": 12.97, "volume": 51234.0}, {"date": "2016-09-08", "close": 12.93, "volume": 53198.0}, {"date": "2016-09-09", "close": 12.48, "volume": 47847.0}, {"date": "2016-09-12", "close": 12.78, "volume": 47332.0}, {"date": "2016-09-13", "close": 12.51, "volume": 38609.0}, {"date": "2016-09-14", "close": 12.46, "volume": 22993.0}, {"date": "2016-09-15", "close": 12.46, "volume": 40699.0}, {"date": "2016-09-16", "close": 12.71, "volume": 107930.0}, {"date": "2016-09-19", "close": 12.66, "volume": 33535.0}, {"date": "2016-09-20", "close": 12.52, "volume": 44415.0}, {"date": "2016-09-21", "close": 12.78, "volume": 31959.0}, {"date": "2016-09-22", "close": 12.99, "volume": 122893.0}, {"date": "2016-09-23", "close": 12.95, "volume": 137241.0}, {"date": "2016-09-26", "close": 12.74, "volume": 43069.0}, {"date": "2016-09-27", "close": 12.97, "volume": 246355.0}, {"date": "2016-09-28", "close": 13.45, "volume": 353707.0}, {"date": "2016-09-29", "close": 13.43, "volume": 96802.0}, {"date": "2016-09-30", "close": 13.41, "volume": 117918.0}, {"date": "2016-10-03", "close": 13.34, "volume": 72635.0}, {"date": "2016-10-04", "close": 13.26, "volume": 52086.0}, {"date": "2016-10-05", "close": 13.46, "volume": 124007.0}, {"date": "2016-10-06", "close": 13.43, "volume": 67385.0}, {"date": "2016-10-07", "close": 13.43, "volume": 52560.0}, {"date": "2016-10-10", "close": 13.48, "volume": 75061.0}, {"date": "2016-10-11", "close": 13.38, "volume": 40922.0}, {"date": "2016-10-12", "close": 13.4, "volume": 28992.0}, {"date": "2016-10-13", "close": 13.27, "volume": 48713.0}, {"date": "2016-10-14", "close": 13.7, "volume": 123503.0}, {"date": "2016-10-17", "close": 13.65, "volume": 38168.0}, {"date": "2016-10-18", "close": 13.5, "volume": 58256.0}, {"date": "2016-10-19", "close": 13.65, "volume": 57302.0}, {"date": "2016-10-20", "close": 13.8, "volume": 126955.0}, {"date": "2016-10-21", "close": 13.95, "volume": 49317.0}, {"date": "2016-10-24", "close": 13.95, "volume": 64251.0}, {"date": "2016-10-25", "close": 13.7, "volume": 30166.0}, {"date": "2016-10-26", "close": 13.35, "volume": 65072.0}, {"date": "2016-10-27", "close": 13.3, "volume": 35359.0}, {"date": "2016-10-28", "close": 13.3, "volume": 33319.0}, {"date": "2016-10-31", "close": 13.25, "volume": 52887.0}, {"date": "2016-11-01", "close": 12.9, "volume": 55579.0}, {"date": "2016-11-02", "close": 12.85, "volume": 57923.0}, {"date": "2016-11-03", "close": 12.8, "volume": 29493.0}, {"date": "2016-11-04", "close": 12.8, "volume": 108450.0}, {"date": "2016-11-07", "close": 13.15, "volume": 49978.0}, {"date": "2016-11-08", "close": 13.2, "volume": 20911.0}, {"date": "2016-11-09", "close": 13.75, "volume": 58242.0}, {"date": "2016-11-10", "close": 13.85, "volume": 103404.0}, {"date": "2016-11-11", "close": 14.4, "volume": 160437.0}, {"date": "2016-11-14", "close": 14.0, "volume": 131977.0}, {"date": "2016-11-15", "close": 13.9, "volume": 46193.0}, {"date": "2016-11-16", "close": 14.05, "volume": 55282.0}, {"date": "2016-11-17", "close": 14.2, "volume": 83191.0}, {"date": "2016-11-18", "close": 14.4, "volume": 72657.0}, {"date": "2016-11-21", "close": 14.4, "volume": 32935.0}, {"date": "2016-11-22", "close": 14.4, "volume": 56063.0}, {"date": "2016-11-23", "close": 14.3, "volume": 36445.0}, {"date": "2016-11-25", "close": 14.5, "volume": 9775.0}, {"date": "2016-11-28", "close": 14.3, "volume": 62585.0}, {"date": "2016-11-29", "close": 14.4, "volume": 35732.0}, {"date": "2016-11-30", "close": 14.3, "volume": 49919.0}, {"date": "2016-12-01", "close": 14.0, "volume": 69388.0}, {"date": "2016-12-02", "close": 13.95, "volume": 56513.0}, {"date": "2016-12-05", "close": 14.4, "volume": 38549.0}, {"date": "2016-12-06", "close": 14.65, "volume": 54001.0}, {"date": "2016-12-07", "close": 15.35, "volume": 138815.0}, {"date": "2016-12-08", "close": 15.3, "volume": 79001.0}, {"date": "2016-12-09", "close": 15.05, "volume": 78848.0}, {"date": "2016-12-12", "close": 14.8, "volume": 57692.0}, {"date": "2016-12-13", "close": 14.75, "volume": 89354.0}, {"date": "2016-12-14", "close": 14.25, "volume": 75738.0}, {"date": "2016-12-15", "close": 14.05, "volume": 144529.0}, {"date": "2016-12-16", "close": 13.55, "volume": 212593.0}, {"date": "2016-12-19", "close": 13.25, "volume": 133189.0}, {"date": "2016-12-20", "close": 14.1, "volume": 155143.0}, {"date": "2016-12-21", "close": 13.95, "volume": 57631.0}, {"date": "2016-12-22", "close": 13.65, "volume": 104457.0}, {"date": "2016-12-23", "close": 13.95, "volume": 74984.0}, {"date": "2016-12-27", "close": 13.95, "volume": 62483.0}, {"date": "2016-12-28", "close": 13.75, "volume": 109858.0}, {"date": "2016-12-29", "close": 13.95, "volume": 53821.0}, {"date": "2016-12-30", "close": 13.8, "volume": 44998.0}, {"date": "2017-01-03", "close": 13.8, "volume": 95292.0}, {"date": "2017-01-04", "close": 14.3, "volume": 82976.0}, {"date": "2017-01-05", "close": 13.45, "volume": 316276.0}, {"date": "2017-01-06", "close": 13.5, "volume": 89466.0}, {"date": "2017-01-09", "close": 13.5, "volume": 77405.0}, {"date": "2017-01-10", "close": 13.7, "volume": 232062.0}, {"date": "2017-01-11", "close": 13.35, "volume": 47780.0}, {"date": "2017-01-12", "close": 12.9, "volume": 59149.0}, {"date": "2017-01-13", "close": 12.5, "volume": 53813.0}, {"date": "2017-01-17", "close": 12.1, "volume": 72968.0}, {"date": "2017-01-18", "close": 12.4, "volume": 99216.0}, {"date": "2017-01-19", "close": 12.5, "volume": 100422.0}, {"date": "2017-01-20", "close": 12.25, "volume": 62982.0}, {"date": "2017-01-23", "close": 12.3, "volume": 69403.0}, {"date": "2017-01-24", "close": 12.65, "volume": 35547.0}, {"date": "2017-01-25", "close": 12.75, "volume": 57122.0}, {"date": "2017-01-26", "close": 12.9, "volume": 54847.0}, {"date": "2017-01-27", "close": 13.05, "volume": 100265.0}, {"date": "2017-01-30", "close": 13.0, "volume": 114912.0}, {"date": "2017-01-31", "close": 12.6, "volume": 57603.0}, {"date": "2017-02-01", "close": 12.35, "volume": 76640.0}, {"date": "2017-02-02", "close": 12.25, "volume": 39926.0}, {"date": "2017-02-03", "close": 12.3, "volume": 109669.0}, {"date": "2017-02-06", "close": 12.45, "volume": 64412.0}, {"date": "2017-02-07", "close": 12.55, "volume": 44072.0}, {"date": "2017-02-08", "close": 12.7, "volume": 43034.0}, {"date": "2017-02-09", "close": 12.85, "volume": 50337.0}, {"date": "2017-02-10", "close": 13.0, "volume": 47758.0}, {"date": "2017-02-13", "close": 13.1, "volume": 35981.0}, {"date": "2017-02-14", "close": 12.9, "volume": 42528.0}, {"date": "2017-02-15", "close": 13.15, "volume": 51682.0}, {"date": "2017-02-16", "close": 12.9, "volume": 18990.0}, {"date": "2017-02-17", "close": 13.4, "volume": 92775.0}, {"date": "2017-02-21", "close": 12.95, "volume": 59195.0}, {"date": "2017-02-22", "close": 12.9, "volume": 56168.0}, {"date": "2017-02-23", "close": 12.65, "volume": 63015.0}, {"date": "2017-02-24", "close": 12.65, "volume": 40149.0}, {"date": "2017-02-27", "close": 12.75, "volume": 44856.0}, {"date": "2017-02-28", "close": 12.6, "volume": 101115.0}, {"date": "2017-03-01", "close": 12.65, "volume": 33150.0}, {"date": "2017-03-02", "close": 13.0, "volume": 54497.0}, {"date": "2017-03-03", "close": 12.85, "volume": 49240.0}, {"date": "2017-03-06", "close": 12.45, "volume": 61908.0}, {"date": "2017-03-07", "close": 12.5, "volume": 34764.0}, {"date": "2017-03-08", "close": 12.5, "volume": 35473.0}, {"date": "2017-03-09", "close": 12.5, "volume": 46300.0}, {"date": "2017-03-10", "close": 12.6, "volume": 122943.0}, {"date": "2017-03-13", "close": 12.55, "volume": 63470.0}, {"date": "2017-03-14", "close": 12.3, "volume": 22118.0}, {"date": "2017-03-15", "close": 12.65, "volume": 54217.0}, {"date": "2017-03-16", "close": 12.7, "volume": 34846.0}, {"date": "2017-03-17", "close": 12.6, "volume": 120728.0}, {"date": "2017-03-20", "close": 12.5, "volume": 29237.0}, {"date": "2017-03-21", "close": 12.1, "volume": 119944.0}, {"date": "2017-03-22", "close": 11.55, "volume": 57102.0}, {"date": "2017-03-23", "close": 11.95, "volume": 54805.0}, {"date": "2017-03-24", "close": 11.55, "volume": 60279.0}, {"date": "2017-03-27", "close": 11.55, "volume": 44380.0}, {"date": "2017-03-28", "close": 11.65, "volume": 47813.0}, {"date": "2017-03-29", "close": 12.05, "volume": 89365.0}, {"date": "2017-03-30", "close": 12.25, "volume": 156155.0}, {"date": "2017-03-31", "close": 12.0, "volume": 141557.0}, {"date": "2017-04-03", "close": 11.9, "volume": 73187.0}, {"date": "2017-04-04", "close": 11.7, "volume": 269004.0}, {"date": "2017-04-05", "close": 13.1, "volume": 401063.0}, {"date": "2017-04-06", "close": 13.5, "volume": 143777.0}, {"date": "2017-04-07", "close": 14.25, "volume": 155641.0}, {"date": "2017-04-10", "close": 14.0, "volume": 63139.0}, {"date": "2017-04-11", "close": 14.0, "volume": 100006.0}, {"date": "2017-04-12", "close": 13.75, "volume": 86532.0}, {"date": "2017-04-13", "close": 13.7, "volume": 122387.0}, {"date": "2017-04-17", "close": 14.1, "volume": 119094.0}, {"date": "2017-04-18", "close": 14.1, "volume": 90062.0}, {"date": "2017-04-19", "close": 14.1, "volume": 50321.0}, {"date": "2017-04-20", "close": 14.3, "volume": 86038.0}, {"date": "2017-04-21", "close": 14.2, "volume": 70540.0}, {"date": "2017-04-24", "close": 14.2, "volume": 60560.0}, {"date": "2017-04-25", "close": 14.2, "volume": 79027.0}, {"date": "2017-04-26", "close": 14.4, "volume": 106196.0}, {"date": "2017-04-27", "close": 14.0, "volume": 70093.0}, {"date": "2017-04-28", "close": 13.75, "volume": 88918.0}, {"date": "2017-05-01", "close": 13.8, "volume": 79005.0}, {"date": "2017-05-02", "close": 13.6, "volume": 120364.0}, {"date": "2017-05-03", "close": 13.7, "volume": 70484.0}, {"date": "2017-05-04", "close": 13.8, "volume": 75090.0}, {"date": "2017-05-05", "close": 13.7, "volume": 97395.0}, {"date": "2017-05-08", "close": 14.0, "volume": 103667.0}, {"date": "2017-05-09", "close": 14.05, "volume": 94522.0}, {"date": "2017-05-10", "close": 13.85, "volume": 74502.0}, {"date": "2017-05-11", "close": 13.85, "volume": 32914.0}, {"date": "2017-05-12", "close": 13.85, "volume": 77308.0}, {"date": "2017-05-15", "close": 13.9, "volume": 36927.0}, {"date": "2017-05-16", "close": 13.85, "volume": 71034.0}, {"date": "2017-05-17", "close": 13.4, "volume": 63290.0}, {"date": "2017-05-18", "close": 13.3, "volume": 37300.0}, {"date": "2017-05-19", "close": 13.25, "volume": 69520.0}, {"date": "2017-05-22", "close": 13.2, "volume": 34794.0}, {"date": "2017-05-23", "close": 13.4, "volume": 78005.0}, {"date": "2017-05-24", "close": 13.15, "volume": 35290.0}, {"date": "2017-05-25", "close": 13.5, "volume": 90119.0}, {"date": "2017-05-26", "close": 13.65, "volume": 44275.0}, {"date": "2017-05-30", "close": 13.9, "volume": 156221.0}, {"date": "2017-05-31", "close": 14.0, "volume": 79475.0}, {"date": "2017-06-01", "close": 14.0, "volume": 160940.0}, {"date": "2017-06-02", "close": 14.5, "volume": 90614.0}, {"date": "2017-06-05", "close": 14.3, "volume": 45878.0}, {"date": "2017-06-06", "close": 14.25, "volume": 43018.0}, {"date": "2017-06-07", "close": 14.1, "volume": 40818.0}, {"date": "2017-06-08", "close": 14.4, "volume": 63961.0}, {"date": "2017-06-09", "close": 14.3, "volume": 109944.0}, {"date": "2017-06-12", "close": 14.1, "volume": 54130.0}, {"date": "2017-06-13", "close": 14.25, "volume": 53955.0}, {"date": "2017-06-14", "close": 14.3, "volume": 56654.0}, {"date": "2017-06-15", "close": 14.35, "volume": 41640.0}, {"date": "2017-06-16", "close": 14.3, "volume": 118714.0}, {"date": "2017-06-19", "close": 14.35, "volume": 37634.0}, {"date": "2017-06-20", "close": 14.05, "volume": 36503.0}, {"date": "2017-06-21", "close": 14.1, "volume": 32693.0}, {"date": "2017-06-22", "close": 14.3, "volume": 29486.0}, {"date": "2017-06-23", "close": 14.65, "volume": 179173.0}, {"date": "2017-06-26", "close": 14.15, "volume": 50528.0}, {"date": "2017-06-27", "close": 14.2, "volume": 38691.0}, {"date": "2017-06-28", "close": 14.55, "volume": 75797.0}, {"date": "2017-06-29", "close": 14.7, "volume": 59920.0}, {"date": "2017-06-30", "close": 14.85, "volume": 49548.0}, {"date": "2017-07-03", "close": 14.75, "volume": 20072.0}, {"date": "2017-07-05", "close": 14.4, "volume": 69102.0}, {"date": "2017-07-06", "close": 14.45, "volume": 67966.0}, {"date": "2017-07-07", "close": 14.45, "volume": 57589.0}, {"date": "2017-07-10", "close": 13.75, "volume": 69106.0}, {"date": "2017-07-11", "close": 14.2, "volume": 125412.0}, {"date": "2017-07-12", "close": 14.25, "volume": 42308.0}, {"date": "2017-07-13", "close": 14.25, "volume": 45976.0}, {"date": "2017-07-14", "close": 14.4, "volume": 191521.0}, {"date": "2017-07-17", "close": 14.25, "volume": 96450.0}, {"date": "2017-07-18", "close": 14.2, "volume": 30577.0}, {"date": "2017-07-19", "close": 14.3, "volume": 33873.0}, {"date": "2017-07-20", "close": 14.25, "volume": 31831.0}, {"date": "2017-07-21", "close": 14.2, "volume": 72969.0}, {"date": "2017-07-24", "close": 14.35, "volume": 44022.0}, {"date": "2017-07-25", "close": 14.6, "volume": 61454.0}, {"date": "2017-07-26", "close": 13.25, "volume": 202470.0}, {"date": "2017-07-27", "close": 12.85, "volume": 107119.0}, {"date": "2017-07-28", "close": 13.0, "volume": 91911.0}, {"date": "2017-07-31", "close": 12.3, "volume": 67983.0}, {"date": "2017-08-01", "close": 12.45, "volume": 72202.0}, {"date": "2017-08-02", "close": 12.4, "volume": 75305.0}, {"date": "2017-08-03", "close": 12.4, "volume": 53627.0}, {"date": "2017-08-04", "close": 12.55, "volume": 57363.0}, {"date": "2017-08-07", "close": 12.6, "volume": 32517.0}, {"date": "2017-08-08", "close": 12.6, "volume": 21870.0}, {"date": "2017-08-09", "close": 12.6, "volume": 53973.0}, {"date": "2017-08-10", "close": 12.7, "volume": 43903.0}, {"date": "2017-08-11", "close": 13.1, "volume": 88598.0}, {"date": "2017-08-14", "close": 13.15, "volume": 60561.0}, {"date": "2017-08-15", "close": 13.05, "volume": 39873.0}, {"date": "2017-08-16", "close": 13.35, "volume": 76826.0}, {"date": "2017-08-17", "close": 13.15, "volume": 78983.0}, {"date": "2017-08-18", "close": 13.1, "volume": 81395.0}, {"date": "2017-08-21", "close": 13.05, "volume": 37033.0}, {"date": "2017-08-22", "close": 13.1, "volume": 35795.0}, {"date": "2017-08-23", "close": 13.05, "volume": 65493.0}, {"date": "2017-08-24", "close": 13.1, "volume": 42511.0}, {"date": "2017-08-25", "close": 13.25, "volume": 88569.0}, {"date": "2017-08-28", "close": 13.1, "volume": 111619.0}, {"date": "2017-08-29", "close": 13.05, "volume": 60334.0}, {"date": "2017-08-30", "close": 13.05, "volume": 54174.0}, {"date": "2017-08-31", "close": 13.0, "volume": 80903.0}, {"date": "2017-09-01", "close": 13.1, "volume": 93526.0}, {"date": "2017-09-05", "close": 12.75, "volume": 86311.0}, {"date": "2017-09-06", "close": 12.5, "volume": 50500.0}, {"date": "2017-09-07", "close": 12.3, "volume": 46416.0}, {"date": "2017-09-08", "close": 12.3, "volume": 19221.0}, {"date": "2017-09-11", "close": 12.75, "volume": 76876.0}, {"date": "2017-09-12", "close": 12.8, "volume": 49325.0}, {"date": "2017-09-13", "close": 12.75, "volume": 40719.0}, {"date": "2017-09-14", "close": 12.65, "volume": 24266.0}, {"date": "2017-09-15", "close": 13.0, "volume": 135368.0}, {"date": "2017-09-18", "close": 12.8, "volume": 35503.0}, {"date": "2017-09-19", "close": 12.65, "volume": 32968.0}, {"date": "2017-09-20", "close": 12.45, "volume": 50854.0}, {"date": "2017-09-21", "close": 12.05, "volume": 87434.0}, {"date": "2017-09-22", "close": 12.25, "volume": 50342.0}, {"date": "2017-09-25", "close": 11.95, "volume": 79849.0}, {"date": "2017-09-26", "close": 12.55, "volume": 190888.0}, {"date": "2017-09-27", "close": 13.3, "volume": 132291.0}, {"date": "2017-09-28", "close": 13.25, "volume": 115124.0}, {"date": "2017-09-29", "close": 12.95, "volume": 78514.0}, {"date": "2017-10-02", "close": 12.75, "volume": 66061.0}, {"date": "2017-10-03", "close": 12.9, "volume": 61116.0}, {"date": "2017-10-04", "close": 12.8, "volume": 33635.0}, {"date": "2017-10-05", "close": 12.75, "volume": 38052.0}, {"date": "2017-10-06", "close": 12.85, "volume": 25126.0}, {"date": "2017-10-09", "close": 12.9, "volume": 33606.0}, {"date": "2017-10-10", "close": 13.3, "volume": 42498.0}, {"date": "2017-10-11", "close": 13.3, "volume": 44444.0}, {"date": "2017-10-12", "close": 13.15, "volume": 25008.0}, {"date": "2017-10-13", "close": 13.05, "volume": 53642.0}, {"date": "2017-10-16", "close": 13.2, "volume": 37062.0}, {"date": "2017-10-17", "close": 12.95, "volume": 29317.0}, {"date": "2017-10-18", "close": 12.9, "volume": 41899.0}, {"date": "2017-10-19", "close": 12.65, "volume": 37220.0}, {"date": "2017-10-20", "close": 13.0, "volume": 42658.0}, {"date": "2017-10-23", "close": 13.0, "volume": 41983.0}, {"date": "2017-10-24", "close": 13.0, "volume": 34702.0}, {"date": "2017-10-25", "close": 13.0, "volume": 31481.0}, {"date": "2017-10-26", "close": 13.1, "volume": 60569.0}, {"date": "2017-10-27", "close": 13.35, "volume": 37625.0}, {"date": "2017-10-30", "close": 13.05, "volume": 70566.0}, {"date": "2017-10-31", "close": 13.25, "volume": 60016.0}, {"date": "2017-11-01", "close": 13.15, "volume": 29951.0}, {"date": "2017-11-02", "close": 13.35, "volume": 48966.0}, {"date": "2017-11-03", "close": 13.15, "volume": 42530.0}, {"date": "2017-11-06", "close": 12.85, "volume": 72158.0}, {"date": "2017-11-07", "close": 12.25, "volume": 69573.0}, {"date": "2017-11-08", "close": 11.85, "volume": 56443.0}, {"date": "2017-11-09", "close": 11.75, "volume": 43015.0}, {"date": "2017-11-10", "close": 12.25, "volume": 51921.0}, {"date": "2017-11-13", "close": 12.1, "volume": 60589.0}, {"date": "2017-11-14", "close": 12.5, "volume": 35513.0}, {"date": "2017-11-15", "close": 12.5, "volume": 39454.0}, {"date": "2017-11-16", "close": 12.9, "volume": 55073.0}, {"date": "2017-11-17", "close": 12.8, "volume": 61795.0}, {"date": "2017-11-20", "close": 13.1, "volume": 40464.0}, {"date": "2017-11-21", "close": 13.1, "volume": 63963.0}, {"date": "2017-11-22", "close": 12.75, "volume": 48780.0}, {"date": "2017-11-24", "close": 12.8, "volume": 11809.0}, {"date": "2017-11-27", "close": 12.75, "volume": 42054.0}, {"date": "2017-11-28", "close": 12.9, "volume": 68619.0}, {"date": "2017-11-29", "close": 12.65, "volume": 113649.0}, {"date": "2017-11-30", "close": 12.5, "volume": 120254.0}, {"date": "2017-12-01", "close": 12.1, "volume": 38576.0}, {"date": "2017-12-04", "close": 12.1, "volume": 99538.0}, {"date": "2017-12-05", "close": 11.95, "volume": 32030.0}, {"date": "2017-12-06", "close": 11.65, "volume": 44298.0}, {"date": "2017-12-07", "close": 11.8, "volume": 42939.0}, {"date": "2017-12-08", "close": 11.8, "volume": 39581.0}, {"date": "2017-12-11", "close": 11.85, "volume": 121248.0}, {"date": "2017-12-12", "close": 11.85, "volume": 66365.0}, {"date": "2017-12-13", "close": 12.7, "volume": 79373.0}, {"date": "2017-12-14", "close": 12.3, "volume": 37527.0}, {"date": "2017-12-15", "close": 12.75, "volume": 115617.0}, {"date": "2017-12-18", "close": 12.8, "volume": 51640.0}, {"date": "2017-12-19", "close": 12.3, "volume": 46839.0}, {"date": "2017-12-20", "close": 12.55, "volume": 43212.0}, {"date": "2017-12-21", "close": 12.45, "volume": 34754.0}, {"date": "2017-12-22", "close": 12.25, "volume": 40808.0}, {"date": "2017-12-26", "close": 12.1, "volume": 15717.0}, {"date": "2017-12-27", "close": 12.0, "volume": 29620.0}, {"date": "2017-12-28", "close": 12.1, "volume": 31566.0}, {"date": "2017-12-29", "close": 12.6, "volume": 173575.0}, {"date": "2018-01-02", "close": 12.5, "volume": 85323.0}, {"date": "2018-01-03", "close": 12.65, "volume": 255869.0}, {"date": "2018-01-04", "close": 12.9, "volume": 126830.0}, {"date": "2018-01-05", "close": 13.0, "volume": 73607.0}, {"date": "2018-01-08", "close": 12.9, "volume": 74868.0}, {"date": "2018-01-09", "close": 12.35, "volume": 47410.0}, {"date": "2018-01-10", "close": 12.0, "volume": 64284.0}, {"date": "2018-01-11", "close": 12.7, "volume": 93994.0}, {"date": "2018-01-12", "close": 12.8, "volume": 113432.0}, {"date": "2018-01-16", "close": 12.6, "volume": 57102.0}, {"date": "2018-01-17", "close": 12.8, "volume": 71918.0}, {"date": "2018-01-18", "close": 12.85, "volume": 50215.0}, {"date": "2018-01-19", "close": 13.15, "volume": 71452.0}, {"date": "2018-01-22", "close": 13.25, "volume": 34470.0}, {"date": "2018-01-23", "close": 13.05, "volume": 22561.0}, {"date": "2018-01-24", "close": 13.0, "volume": 39187.0}, {"date": "2018-01-25", "close": 12.95, "volume": 42758.0}, {"date": "2018-01-26", "close": 13.25, "volume": 28892.0}, {"date": "2018-01-29", "close": 13.05, "volume": 37820.0}, {"date": "2018-01-30", "close": 13.1, "volume": 42561.0}, {"date": "2018-01-31", "close": 13.15, "volume": 46521.0}, {"date": "2018-02-01", "close": 13.1, "volume": 28014.0}, {"date": "2018-02-02", "close": 13.1, "volume": 42876.0}, {"date": "2018-02-05", "close": 12.85, "volume": 86726.0}, {"date": "2018-02-06", "close": 12.85, "volume": 103513.0}, {"date": "2018-02-07", "close": 12.9, "volume": 44647.0}, {"date": "2018-02-08", "close": 12.7, "volume": 45159.0}, {"date": "2018-02-09", "close": 13.4, "volume": 114097.0}, {"date": "2018-02-12", "close": 13.15, "volume": 39895.0}, {"date": "2018-02-13", "close": 13.15, "volume": 27297.0}, {"date": "2018-02-14", "close": 13.25, "volume": 38894.0}, {"date": "2018-02-15", "close": 13.55, "volume": 91604.0}, {"date": "2018-02-16", "close": 13.9, "volume": 56002.0}, {"date": "2018-02-20", "close": 13.7, "volume": 67779.0}, {"date": "2018-02-21", "close": 13.35, "volume": 44053.0}, {"date": "2018-02-22", "close": 13.0, "volume": 29520.0}, {"date": "2018-02-23", "close": 13.3, "volume": 44422.0}, {"date": "2018-02-26", "close": 13.25, "volume": 22478.0}, {"date": "2018-02-27", "close": 13.0, "volume": 31740.0}, {"date": "2018-02-28", "close": 13.0, "volume": 45981.0}, {"date": "2018-03-01", "close": 12.75, "volume": 88095.0}, {"date": "2018-03-02", "close": 12.95, "volume": 54683.0}, {"date": "2018-03-05", "close": 13.05, "volume": 55692.0}, {"date": "2018-03-06", "close": 13.25, "volume": 84235.0}, {"date": "2018-03-07", "close": 13.75, "volume": 36569.0}, {"date": "2018-03-08", "close": 13.8, "volume": 22978.0}, {"date": "2018-03-09", "close": 14.35, "volume": 47737.0}, {"date": "2018-03-12", "close": 14.4, "volume": 56447.0}, {"date": "2018-03-13", "close": 14.45, "volume": 60226.0}, {"date": "2018-03-14", "close": 13.9, "volume": 38801.0}, {"date": "2018-03-15", "close": 13.35, "volume": 50890.0}, {"date": "2018-03-16", "close": 13.3, "volume": 144385.0}, {"date": "2018-03-19", "close": 13.45, "volume": 42144.0}, {"date": "2018-03-20", "close": 13.2, "volume": 29200.0}, {"date": "2018-03-21", "close": 13.05, "volume": 29207.0}, {"date": "2018-03-22", "close": 13.0, "volume": 48555.0}, {"date": "2018-03-23", "close": 12.9, "volume": 67752.0}, {"date": "2018-03-26", "close": 12.95, "volume": 46041.0}, {"date": "2018-03-27", "close": 12.9, "volume": 78800.0}, {"date": "2018-03-28", "close": 13.25, "volume": 21305.0}, {"date": "2018-03-29", "close": 13.05, "volume": 44665.0}, {"date": "2018-04-02", "close": 13.05, "volume": 170371.0}, {"date": "2018-04-03", "close": 13.25, "volume": 181640.0}, {"date": "2018-04-04", "close": 13.9, "volume": 116082.0}, {"date": "2018-04-05", "close": 14.1, "volume": 123615.0}, {"date": "2018-04-06", "close": 13.5, "volume": 84164.0}, {"date": "2018-04-09", "close": 13.4, "volume": 244972.0}, {"date": "2018-04-10", "close": 13.65, "volume": 153291.0}, {"date": "2018-04-11", "close": 13.65, "volume": 30644.0}, {"date": "2018-04-12", "close": 13.85, "volume": 28465.0}, {"date": "2018-04-13", "close": 13.8, "volume": 10834.0}, {"date": "2018-04-16", "close": 13.9, "volume": 45016.0}, {"date": "2018-04-17", "close": 14.0, "volume": 43378.0}, {"date": "2018-04-18", "close": 13.85, "volume": 38717.0}, {"date": "2018-04-19", "close": 13.85, "volume": 28697.0}, {"date": "2018-04-20", "close": 13.75, "volume": 26495.0}, {"date": "2018-04-23", "close": 13.65, "volume": 15261.0}, {"date": "2018-04-24", "close": 13.65, "volume": 16400.0}, {"date": "2018-04-25", "close": 13.65, "volume": 20165.0}, {"date": "2018-04-26", "close": 13.7, "volume": 33965.0}, {"date": "2018-04-27", "close": 13.55, "volume": 7611.0}, {"date": "2018-04-30", "close": 13.3, "volume": 35967.0}, {"date": "2018-05-01", "close": 13.3, "volume": 38498.0}, {"date": "2018-05-02", "close": 13.4, "volume": 21782.0}, {"date": "2018-05-03", "close": 13.3, "volume": 14131.0}, {"date": "2018-05-04", "close": 13.5, "volume": 26088.0}, {"date": "2018-05-07", "close": 13.45, "volume": 20314.0}, {"date": "2018-05-08", "close": 13.55, "volume": 24690.0}, {"date": "2018-05-09", "close": 13.25, "volume": 57394.0}, {"date": "2018-05-10", "close": 13.3, "volume": 47931.0}, {"date": "2018-05-11", "close": 13.2, "volume": 28656.0}, {"date": "2018-05-14", "close": 13.15, "volume": 25875.0}, {"date": "2018-05-15", "close": 13.05, "volume": 47014.0}, {"date": "2018-05-16", "close": 13.15, "volume": 35436.0}, {"date": "2018-05-17", "close": 13.55, "volume": 43254.0}, {"date": "2018-05-18", "close": 13.7, "volume": 42538.0}, {"date": "2018-05-21", "close": 13.675, "volume": 40054.0}, {"date": "2018-05-22", "close": 13.6, "volume": 39184.0}, {"date": "2018-05-23", "close": 13.65, "volume": 23520.0}, {"date": "2018-05-24", "close": 13.8, "volume": 13418.0}, {"date": "2018-05-25", "close": 14.05, "volume": 22270.0}, {"date": "2018-05-29", "close": 14.05, "volume": 27286.0}, {"date": "2018-05-30", "close": 14.15, "volume": 41012.0}, {"date": "2018-05-31", "close": 14.1, "volume": 61336.0}, {"date": "2018-06-01", "close": 14.2, "volume": 22801.0}, {"date": "2018-06-04", "close": 14.2, "volume": 29884.0}, {"date": "2018-06-05", "close": 14.3, "volume": 15508.0}, {"date": "2018-06-06", "close": 14.35, "volume": 28166.0}, {"date": "2018-06-07", "close": 14.35, "volume": 11731.0}, {"date": "2018-06-08", "close": 14.25, "volume": 22309.0}, {"date": "2018-06-11", "close": 14.2, "volume": 19569.0}, {"date": "2018-06-12", "close": 14.15, "volume": 24309.0}, {"date": "2018-06-13", "close": 14.1, "volume": 8047.0}, {"date": "2018-06-14", "close": 14.2, "volume": 22125.0}, {"date": "2018-06-15", "close": 14.3, "volume": 62491.0}, {"date": "2018-06-18", "close": 14.1, "volume": 28657.0}, {"date": "2018-06-19", "close": 14.2, "volume": 58189.0}, {"date": "2018-06-20", "close": 14.3, "volume": 91124.0}, {"date": "2018-06-21", "close": 14.45, "volume": 122210.0}, {"date": "2018-06-22", "close": 14.9, "volume": 335263.0}, {"date": "2018-06-25", "close": 15.45, "volume": 96550.0}, {"date": "2018-06-26", "close": 15.4, "volume": 70394.0}, {"date": "2018-06-27", "close": 15.05, "volume": 49085.0}, {"date": "2018-06-28", "close": 15.05, "volume": 76242.0}, {"date": "2018-06-29", "close": 14.9, "volume": 50687.0}, {"date": "2018-07-02", "close": 15.1, "volume": 70456.0}, {"date": "2018-07-03", "close": 14.65, "volume": 102315.0}, {"date": "2018-07-05", "close": 15.15, "volume": 230913.0}, {"date": "2018-07-06", "close": 15.1, "volume": 76776.0}, {"date": "2018-07-09", "close": 14.95, "volume": 61093.0}, {"date": "2018-07-10", "close": 14.95, "volume": 49325.0}, {"date": "2018-07-11", "close": 14.9, "volume": 73810.0}, {"date": "2018-07-12", "close": 14.85, "volume": 37129.0}, {"date": "2018-07-13", "close": 14.8, "volume": 48154.0}, {"date": "2018-07-16", "close": 14.4, "volume": 89454.0}, {"date": "2018-07-17", "close": 14.4, "volume": 47542.0}, {"date": "2018-07-18", "close": 14.4, "volume": 63855.0}, {"date": "2018-07-19", "close": 14.45, "volume": 40353.0}, {"date": "2018-07-20", "close": 14.5, "volume": 150423.0}, {"date": "2018-07-23", "close": 14.5, "volume": 35331.0}, {"date": "2018-07-24", "close": 14.45, "volume": 22394.0}, {"date": "2018-07-25", "close": 14.35, "volume": 26874.0}, {"date": "2018-07-26", "close": 14.45, "volume": 72075.0}, {"date": "2018-07-27", "close": 14.15, "volume": 49631.0}, {"date": "2018-07-30", "close": 14.05, "volume": 52282.0}, {"date": "2018-07-31", "close": 14.0, "volume": 59707.0}, {"date": "2018-08-01", "close": 13.25, "volume": 95389.0}, {"date": "2018-08-02", "close": 13.45, "volume": 50184.0}, {"date": "2018-08-03", "close": 13.3, "volume": 62314.0}, {"date": "2018-08-06", "close": 13.2, "volume": 36101.0}, {"date": "2018-08-07", "close": 13.3, "volume": 370275.0}, {"date": "2018-08-08", "close": 13.35, "volume": 41511.0}, {"date": "2018-08-09", "close": 13.35, "volume": 36571.0}, {"date": "2018-08-10", "close": 13.35, "volume": 44334.0}, {"date": "2018-08-13", "close": 13.65, "volume": 44162.0}, {"date": "2018-08-14", "close": 13.45, "volume": 134627.0}, {"date": "2018-08-15", "close": 13.3, "volume": 24851.0}, {"date": "2018-08-16", "close": 13.45, "volume": 29949.0}, {"date": "2018-08-17", "close": 13.6, "volume": 200282.0}, {"date": "2018-08-20", "close": 13.75, "volume": 12509.0}, {"date": "2018-08-21", "close": 13.75, "volume": 151940.0}, {"date": "2018-08-22", "close": 13.9, "volume": 68562.0}, {"date": "2018-08-23", "close": 14.0, "volume": 62374.0}, {"date": "2018-08-24", "close": 14.15, "volume": 102983.0}, {"date": "2018-08-27", "close": 13.95, "volume": 37059.0}, {"date": "2018-08-28", "close": 13.5, "volume": 38558.0}, {"date": "2018-08-29", "close": 13.25, "volume": 52439.0}, {"date": "2018-08-30", "close": 13.3, "volume": 73730.0}, {"date": "2018-08-31", "close": 13.45, "volume": 24806.0}, {"date": "2018-09-04", "close": 13.1, "volume": 50397.0}, {"date": "2018-09-05", "close": 12.95, "volume": 73388.0}, {"date": "2018-09-06", "close": 13.0, "volume": 45050.0}, {"date": "2018-09-07", "close": 13.0, "volume": 42708.0}, {"date": "2018-09-10", "close": 13.0, "volume": 52374.0}, {"date": "2018-09-11", "close": 12.85, "volume": 87180.0}, {"date": "2018-09-12", "close": 12.65, "volume": 62561.0}, {"date": "2018-09-13", "close": 12.85, "volume": 82242.0}, {"date": "2018-09-14", "close": 13.05, "volume": 69439.0}, {"date": "2018-09-17", "close": 13.3, "volume": 41031.0}, {"date": "2018-09-18", "close": 13.15, "volume": 36414.0}, {"date": "2018-09-19", "close": 13.4, "volume": 68774.0}, {"date": "2018-09-20", "close": 13.45, "volume": 34491.0}, {"date": "2018-09-21", "close": 13.4, "volume": 221829.0}, {"date": "2018-09-24", "close": 13.45, "volume": 108053.0}, {"date": "2018-09-25", "close": 14.0, "volume": 70394.0}, {"date": "2018-09-26", "close": 14.15, "volume": 96164.0}, {"date": "2018-09-27", "close": 14.3, "volume": 33366.0}, {"date": "2018-09-28", "close": 14.4, "volume": 38185.0}, {"date": "2018-10-01", "close": 13.97, "volume": 29293.0}, {"date": "2018-10-02", "close": 14.04, "volume": 70589.0}, {"date": "2018-10-03", "close": 13.94, "volume": 99227.0}, {"date": "2018-10-04", "close": 13.39, "volume": 91950.0}, {"date": "2018-10-05", "close": 13.4, "volume": 55205.0}, {"date": "2018-10-08", "close": 13.27, "volume": 37284.0}, {"date": "2018-10-09", "close": 13.34, "volume": 77208.0}, {"date": "2018-10-10", "close": 13.25, "volume": 64048.0}, {"date": "2018-10-11", "close": 13.0, "volume": 48674.0}, {"date": "2018-10-12", "close": 12.95, "volume": 98442.0}, {"date": "2018-10-15", "close": 13.03, "volume": 37998.0}, {"date": "2018-10-16", "close": 13.43, "volume": 52183.0}, {"date": "2018-10-17", "close": 13.49, "volume": 20958.0}, {"date": "2018-10-18", "close": 13.52, "volume": 47468.0}, {"date": "2018-10-19", "close": 14.11, "volume": 110200.0}, {"date": "2018-10-22", "close": 14.4, "volume": 52426.0}, {"date": "2018-10-23", "close": 14.19, "volume": 62814.0}, {"date": "2018-10-24", "close": 13.89, "volume": 33754.0}, {"date": "2018-10-25", "close": 13.88, "volume": 40976.0}, {"date": "2018-10-26", "close": 13.63, "volume": 35050.0}, {"date": "2018-10-29", "close": 13.56, "volume": 24845.0}, {"date": "2018-10-30", "close": 13.8, "volume": 48723.0}, {"date": "2018-10-31", "close": 13.69, "volume": 47110.0}, {"date": "2018-11-01", "close": 13.62, "volume": 40416.0}, {"date": "2018-11-02", "close": 13.8, "volume": 20987.0}, {"date": "2018-11-05", "close": 14.21, "volume": 55108.0}, {"date": "2018-11-06", "close": 14.33, "volume": 17957.0}, {"date": "2018-11-07", "close": 14.28, "volume": 32774.0}, {"date": "2018-11-08", "close": 14.26, "volume": 15183.0}, {"date": "2018-11-09", "close": 14.31, "volume": 76401.0}, {"date": "2018-11-12", "close": 14.39, "volume": 56603.0}, {"date": "2018-11-13", "close": 14.32, "volume": 29860.0}, {"date": "2018-11-14", "close": 13.92, "volume": 23119.0}, {"date": "2018-11-15", "close": 14.09, "volume": 20222.0}, {"date": "2018-11-16", "close": 14.09, "volume": 30999.0}, {"date": "2018-11-19", "close": 14.49, "volume": 32546.0}, {"date": "2018-11-20", "close": 14.71, "volume": 65515.0}, {"date": "2018-11-21", "close": 14.5, "volume": 34634.0}, {"date": "2018-11-23", "close": 14.87, "volume": 17639.0}, {"date": "2018-11-26", "close": 14.94, "volume": 43789.0}, {"date": "2018-11-27", "close": 14.99, "volume": 61250.0}, {"date": "2018-11-28", "close": 15.27, "volume": 58034.0}, {"date": "2018-11-29", "close": 15.15, "volume": 45546.0}, {"date": "2018-11-30", "close": 15.41, "volume": 97419.0}, {"date": "2018-12-03", "close": 15.39, "volume": 117706.0}, {"date": "2018-12-04", "close": 14.74, "volume": 98822.0}, {"date": "2018-12-06", "close": 14.5, "volume": 106523.0}, {"date": "2018-12-07", "close": 13.82, "volume": 95723.0}, {"date": "2018-12-10", "close": 13.55, "volume": 69572.0}, {"date": "2018-12-11", "close": 13.52, "volume": 85127.0}, {"date": "2018-12-12", "close": 13.39, "volume": 127226.0}, {"date": "2018-12-13", "close": 13.25, "volume": 52825.0}, {"date": "2018-12-14", "close": 13.13, "volume": 37640.0}, {"date": "2018-12-17", "close": 12.8, "volume": 66433.0}, {"date": "2018-12-18", "close": 13.0, "volume": 69881.0}, {"date": "2018-12-19", "close": 12.74, "volume": 84347.0}, {"date": "2018-12-20", "close": 12.95, "volume": 117509.0}, {"date": "2018-12-21", "close": 12.36, "volume": 126341.0}, {"date": "2018-12-24", "close": 11.64, "volume": 53562.0}, {"date": "2018-12-26", "close": 11.79, "volume": 106903.0}, {"date": "2018-12-27", "close": 11.97, "volume": 87297.0}, {"date": "2018-12-28", "close": 11.71, "volume": 72652.0}, {"date": "2018-12-31", "close": 11.84, "volume": 53520.0}, {"date": "2019-01-02", "close": 11.81, "volume": 49791.0}, {"date": "2019-01-03", "close": 11.41, "volume": 74586.0}, {"date": "2019-01-04", "close": 10.35, "volume": 203895.0}, {"date": "2019-01-07", "close": 10.78, "volume": 197423.0}, {"date": "2019-01-08", "close": 11.39, "volume": 218823.0}, {"date": "2019-01-09", "close": 11.24, "volume": 127090.0}, {"date": "2019-01-10", "close": 11.59, "volume": 101203.0}, {"date": "2019-01-11", "close": 11.67, "volume": 94316.0}, {"date": "2019-01-14", "close": 11.8, "volume": 107892.0}, {"date": "2019-01-15", "close": 11.72, "volume": 106617.0}, {"date": "2019-01-16", "close": 11.74, "volume": 98288.0}, {"date": "2019-01-17", "close": 11.58, "volume": 68502.0}, {"date": "2019-01-18", "close": 11.57, "volume": 55951.0}, {"date": "2019-01-22", "close": 11.64, "volume": 98522.0}, {"date": "2019-01-23", "close": 12.13, "volume": 139632.0}, {"date": "2019-01-24", "close": 12.28, "volume": 123346.0}, {"date": "2019-01-25", "close": 12.52, "volume": 170764.0}, {"date": "2019-01-28", "close": 12.5, "volume": 94807.0}, {"date": "2019-01-29", "close": 12.63, "volume": 60207.0}, {"date": "2019-01-30", "close": 12.76, "volume": 85500.0}, {"date": "2019-01-31", "close": 12.69, "volume": 93624.0}, {"date": "2019-02-01", "close": 12.77, "volume": 77548.0}, {"date": "2019-02-04", "close": 12.64, "volume": 86037.0}, {"date": "2019-02-05", "close": 12.44, "volume": 72119.0}, {"date": "2019-02-06", "close": 12.26, "volume": 100575.0}, {"date": "2019-02-07", "close": 12.23, "volume": 120270.0}, {"date": "2019-02-08", "close": 12.38, "volume": 75413.0}, {"date": "2019-02-11", "close": 12.4, "volume": 82400.0}, {"date": "2019-02-12", "close": 12.41, "volume": 62560.0}, {"date": "2019-02-13", "close": 12.09, "volume": 38870.0}, {"date": "2019-02-14", "close": 12.26, "volume": 78068.0}, {"date": "2019-02-15", "close": 12.53, "volume": 96986.0}, {"date": "2019-02-19", "close": 12.63, "volume": 98442.0}, {"date": "2019-02-20", "close": 12.65, "volume": 92822.0}, {"date": "2019-02-21", "close": 12.68, "volume": 97281.0}, {"date": "2019-02-22", "close": 12.82, "volume": 97477.0}, {"date": "2019-02-25", "close": 12.66, "volume": 77684.0}, {"date": "2019-02-26", "close": 12.66, "volume": 86100.0}, {"date": "2019-02-27", "close": 13.06, "volume": 73418.0}, {"date": "2019-02-28", "close": 12.84, "volume": 78559.0}, {"date": "2019-03-01", "close": 12.97, "volume": 57825.0}, {"date": "2019-03-04", "close": 12.66, "volume": 71550.0}, {"date": "2019-03-05", "close": 12.33, "volume": 45988.0}, {"date": "2019-03-06", "close": 12.06, "volume": 80258.0}, {"date": "2019-03-07", "close": 11.86, "volume": 61140.0}, {"date": "2019-03-08", "close": 11.89, "volume": 78218.0}, {"date": "2019-03-11", "close": 12.22, "volume": 85190.0}, {"date": "2019-03-12", "close": 12.37, "volume": 64512.0}, {"date": "2019-03-13", "close": 12.79, "volume": 70497.0}, {"date": "2019-03-14", "close": 12.61, "volume": 63554.0}, {"date": "2019-03-15", "close": 12.29, "volume": 370168.0}, {"date": "2019-03-18", "close": 12.41, "volume": 56606.0}, {"date": "2019-03-19", "close": 12.23, "volume": 52419.0}, {"date": "2019-03-20", "close": 12.1, "volume": 88344.0}, {"date": "2019-03-21", "close": 12.08, "volume": 39102.0}, {"date": "2019-03-22", "close": 11.74, "volume": 62901.0}, {"date": "2019-03-25", "close": 12.26, "volume": 103929.0}, {"date": "2019-03-26", "close": 12.62, "volume": 60719.0}, {"date": "2019-03-27", "close": 12.48, "volume": 53438.0}, {"date": "2019-03-28", "close": 12.23, "volume": 41860.0}, {"date": "2019-03-29", "close": 12.28, "volume": 315548.0}, {"date": "2019-04-01", "close": 12.31, "volume": 52954.0}, {"date": "2019-04-02", "close": 12.54, "volume": 140165.0}, {"date": "2019-04-03", "close": 12.98, "volume": 186408.0}, {"date": "2019-04-04", "close": 11.37, "volume": 664860.0}, {"date": "2019-04-05", "close": 10.83, "volume": 451013.0}, {"date": "2019-04-08", "close": 10.34, "volume": 440639.0}, {"date": "2019-04-09", "close": 10.24, "volume": 307097.0}, {"date": "2019-04-10", "close": 10.46, "volume": 284930.0}, {"date": "2019-04-11", "close": 10.38, "volume": 240150.0}, {"date": "2019-04-12", "close": 10.41, "volume": 154492.0}, {"date": "2019-04-15", "close": 10.42, "volume": 175611.0}, {"date": "2019-04-16", "close": 10.54, "volume": 215526.0}, {"date": "2019-04-17", "close": 10.79, "volume": 150861.0}, {"date": "2019-04-18", "close": 10.5, "volume": 103350.0}, {"date": "2019-04-22", "close": 10.14, "volume": 224045.0}, {"date": "2019-04-23", "close": 10.43, "volume": 129045.0}, {"date": "2019-04-24", "close": 10.41, "volume": 359878.0}, {"date": "2019-04-25", "close": 10.23, "volume": 379326.0}, {"date": "2019-04-26", "close": 10.2, "volume": 63637.0}, {"date": "2019-04-29", "close": 10.35, "volume": 96983.0}, {"date": "2019-04-30", "close": 10.51, "volume": 126791.0}, {"date": "2019-05-01", "close": 10.09, "volume": 277596.0}, {"date": "2019-05-02", "close": 10.12, "volume": 146394.0}, {"date": "2019-05-03", "close": 10.2, "volume": 215685.0}, {"date": "2019-05-06", "close": 10.44, "volume": 179942.0}, {"date": "2019-05-07", "close": 10.33, "volume": 309970.0}, {"date": "2019-05-08", "close": 9.99, "volume": 84962.0}, {"date": "2019-05-09", "close": 10.0, "volume": 79698.0}, {"date": "2019-05-10", "close": 9.85, "volume": 150950.0}, {"date": "2019-05-13", "close": 9.76, "volume": 202542.0}, {"date": "2019-05-14", "close": 10.0, "volume": 156858.0}, {"date": "2019-05-15", "close": 10.04, "volume": 50084.0}, {"date": "2019-05-16", "close": 10.1, "volume": 73936.0}, {"date": "2019-05-17", "close": 9.87, "volume": 57475.0}, {"date": "2019-05-20", "close": 9.67, "volume": 87304.0}, {"date": "2019-05-21", "close": 9.64, "volume": 92667.0}, {"date": "2019-05-22", "close": 9.66, "volume": 151697.0}, {"date": "2019-05-23", "close": 9.35, "volume": 182090.0}, {"date": "2019-05-24", "close": 9.42, "volume": 151831.0}, {"date": "2019-05-28", "close": 10.0, "volume": 307583.0}, {"date": "2019-05-29", "close": 9.57, "volume": 171914.0}, {"date": "2019-05-30", "close": 9.91, "volume": 151484.0}, {"date": "2019-05-31", "close": 9.92, "volume": 186614.0}, {"date": "2019-06-03", "close": 10.14, "volume": 269516.0}, {"date": "2019-06-04", "close": 10.08, "volume": 217880.0}, {"date": "2019-06-05", "close": 9.92, "volume": 92491.0}, {"date": "2019-06-06", "close": 9.55, "volume": 93822.0}, {"date": "2019-06-07", "close": 9.5, "volume": 106849.0}, {"date": "2019-06-10", "close": 9.56, "volume": 79569.0}, {"date": "2019-06-11", "close": 9.51, "volume": 69544.0}, {"date": "2019-06-12", "close": 9.53, "volume": 62201.0}, {"date": "2019-06-13", "close": 9.57, "volume": 92064.0}, {"date": "2019-06-14", "close": 9.53, "volume": 83107.0}, {"date": "2019-06-17", "close": 9.51, "volume": 154046.0}, {"date": "2019-06-18", "close": 9.47, "volume": 149371.0}, {"date": "2019-06-19", "close": 9.32, "volume": 75591.0}, {"date": "2019-06-20", "close": 9.67, "volume": 117428.0}, {"date": "2019-06-21", "close": 9.47, "volume": 144220.0}, {"date": "2019-06-24", "close": 9.52, "volume": 116929.0}, {"date": "2019-06-25", "close": 9.56, "volume": 213921.0}, {"date": "2019-06-26", "close": 9.39, "volume": 137017.0}, {"date": "2019-06-27", "close": 9.46, "volume": 99326.0}, {"date": "2019-06-28", "close": 9.37, "volume": 337853.0}, {"date": "2019-07-01", "close": 9.67, "volume": 169788.0}, {"date": "2019-07-02", "close": 9.66, "volume": 194393.0}, {"date": "2019-07-03", "close": 9.99, "volume": 84360.0}, {"date": "2019-07-05", "close": 10.24, "volume": 105031.0}, {"date": "2019-07-08", "close": 10.35, "volume": 87161.0}, {"date": "2019-07-09", "close": 10.29, "volume": 87576.0}, {"date": "2019-07-10", "close": 10.5, "volume": 112454.0}, {"date": "2019-07-11", "close": 10.42, "volume": 114192.0}, {"date": "2019-07-12", "close": 10.51, "volume": 76359.0}, {"date": "2019-07-15", "close": 10.57, "volume": 85200.0}, {"date": "2019-07-16", "close": 10.53, "volume": 125632.0}, {"date": "2019-07-17", "close": 10.63, "volume": 94566.0}, {"date": "2019-07-18", "close": 10.72, "volume": 113614.0}, {"date": "2019-07-19", "close": 10.5, "volume": 125830.0}, {"date": "2019-07-22", "close": 10.74, "volume": 108117.0}, {"date": "2019-07-23", "close": 10.66, "volume": 220194.0}, {"date": "2019-07-24", "close": 10.76, "volume": 114209.0}, {"date": "2019-07-25", "close": 10.87, "volume": 121877.0}, {"date": "2019-07-26", "close": 10.66, "volume": 85798.0}, {"date": "2019-07-29", "close": 10.62, "volume": 127739.0}, {"date": "2019-07-30", "close": 10.83, "volume": 129490.0}, {"date": "2019-07-31", "close": 11.17, "volume": 436189.0}, {"date": "2019-08-01", "close": 10.92, "volume": 187399.0}, {"date": "2019-08-02", "close": 10.5, "volume": 124676.0}, {"date": "2019-08-05", "close": 10.56, "volume": 294813.0}, {"date": "2019-08-06", "close": 10.81, "volume": 136278.0}, {"date": "2019-08-07", "close": 10.87, "volume": 95349.0}, {"date": "2019-08-08", "close": 11.4, "volume": 146877.0}, {"date": "2019-08-09", "close": 11.23, "volume": 64055.0}, {"date": "2019-08-12", "close": 11.09, "volume": 51248.0}, {"date": "2019-08-13", "close": 10.77, "volume": 83395.0}, {"date": "2019-08-14", "close": 10.51, "volume": 190172.0}, {"date": "2019-08-15", "close": 10.43, "volume": 76447.0}, {"date": "2019-08-16", "close": 10.88, "volume": 200783.0}, {"date": "2019-08-19", "close": 11.11, "volume": 45320.0}, {"date": "2019-08-20", "close": 10.92, "volume": 36826.0}, {"date": "2019-08-21", "close": 11.05, "volume": 95264.0}, {"date": "2019-08-22", "close": 10.97, "volume": 98161.0}, {"date": "2019-08-23", "close": 10.9, "volume": 155665.0}, {"date": "2019-08-26", "close": 11.11, "volume": 69749.0}, {"date": "2019-08-27", "close": 10.86, "volume": 83920.0}, {"date": "2019-08-28", "close": 10.94, "volume": 58693.0}, {"date": "2019-08-29", "close": 11.01, "volume": 44885.0}, {"date": "2019-08-30", "close": 10.99, "volume": 65655.0}, {"date": "2019-09-03", "close": 11.2, "volume": 172721.0}, {"date": "2019-09-04", "close": 11.15, "volume": 93095.0}, {"date": "2019-09-05", "close": 11.11, "volume": 98903.0}, {"date": "2019-09-06", "close": 11.21, "volume": 53726.0}, {"date": "2019-09-09", "close": 11.28, "volume": 142334.0}, {"date": "2019-09-10", "close": 11.6, "volume": 67363.0}, {"date": "2019-09-11", "close": 12.16, "volume": 129685.0}, {"date": "2019-09-12", "close": 12.31, "volume": 103930.0}, {"date": "2019-09-13", "close": 12.36, "volume": 77822.0}, {"date": "2019-09-16", "close": 11.87, "volume": 109447.0}, {"date": "2019-09-17", "close": 11.73, "volume": 67965.0}, {"date": "2019-09-18", "close": 11.36, "volume": 194474.0}, {"date": "2019-09-19", "close": 10.99, "volume": 148398.0}, {"date": "2019-09-20", "close": 10.76, "volume": 304130.0}, {"date": "2019-09-23", "close": 10.86, "volume": 194699.0}, {"date": "2019-09-24", "close": 10.76, "volume": 146033.0}, {"date": "2019-09-25", "close": 11.025, "volume": 71468.0}, {"date": "2019-09-26", "close": 10.72, "volume": 86762.0}, {"date": "2019-09-27", "close": 10.65, "volume": 103324.0}, {"date": "2019-09-30", "close": 10.87, "volume": 121743.0}, {"date": "2019-10-01", "close": 10.76, "volume": 112241.0}, {"date": "2019-10-02", "close": 10.48, "volume": 345351.0}, {"date": "2019-10-03", "close": 10.2, "volume": 229715.0}, {"date": "2019-10-04", "close": 10.21, "volume": 359034.0}, {"date": "2019-10-07", "close": 10.1, "volume": 164300.0}, {"date": "2019-10-08", "close": 9.89, "volume": 167128.0}, {"date": "2019-10-09", "close": 10.16, "volume": 209892.0}, {"date": "2019-10-10", "close": 9.59, "volume": 147606.0}, {"date": "2019-10-11", "close": 9.455, "volume": 243518.0}, {"date": "2019-10-14", "close": 9.19, "volume": 243972.0}, {"date": "2019-10-15", "close": 9.09, "volume": 145513.0}, {"date": "2019-10-16", "close": 9.175, "volume": 169045.0}, {"date": "2019-10-17", "close": 9.27, "volume": 123153.0}, {"date": "2019-10-18", "close": 9.4, "volume": 233850.0}, {"date": "2019-10-21", "close": 9.54, "volume": 101999.0}, {"date": "2019-10-22", "close": 9.39, "volume": 88031.0}, {"date": "2019-10-23", "close": 9.33, "volume": 60003.0}, {"date": "2019-10-24", "close": 9.33, "volume": 118859.0}, {"date": "2019-10-25", "close": 9.32, "volume": 71779.0}, {"date": "2019-10-28", "close": 9.47, "volume": 71203.0}, {"date": "2019-10-29", "close": 9.73, "volume": 111461.0}, {"date": "2019-10-30", "close": 9.7, "volume": 77885.0}, {"date": "2019-10-31", "close": 9.85, "volume": 85965.0}, {"date": "2019-11-01", "close": 10.04, "volume": 89911.0}, {"date": "2019-11-04", "close": 10.29, "volume": 96706.0}, {"date": "2019-11-05", "close": 10.7, "volume": 127674.0}, {"date": "2019-11-06", "close": 10.8, "volume": 124895.0}, {"date": "2019-11-07", "close": 10.83, "volume": 86893.0}, {"date": "2019-11-08", "close": 10.9, "volume": 80281.0}, {"date": "2019-11-11", "close": 10.42, "volume": 56399.0}, {"date": "2019-11-12", "close": 10.68, "volume": 64676.0}, {"date": "2019-11-13", "close": 10.88, "volume": 74685.0}, {"date": "2019-11-14", "close": 11.01, "volume": 74059.0}, {"date": "2019-11-15", "close": 10.91, "volume": 73483.0}, {"date": "2019-11-18", "close": 11.14, "volume": 100337.0}, {"date": "2019-11-19", "close": 11.1, "volume": 85930.0}, {"date": "2019-11-20", "close": 10.985, "volume": 102581.0}, {"date": "2019-11-21", "close": 11.15, "volume": 65818.0}, {"date": "2019-11-22", "close": 11.24, "volume": 28594.0}, {"date": "2019-11-25", "close": 11.33, "volume": 150643.0}, {"date": "2019-11-26", "close": 11.315, "volume": 108649.0}, {"date": "2019-11-27", "close": 11.33, "volume": 36675.0}, {"date": "2019-11-29", "close": 11.46, "volume": 29861.0}, {"date": "2019-12-02", "close": 11.36, "volume": 70346.0}, {"date": "2019-12-03", "close": 11.3, "volume": 51288.0}, {"date": "2019-12-04", "close": 11.255, "volume": 90463.0}, {"date": "2019-12-05", "close": 11.18, "volume": 88962.0}, {"date": "2019-12-06", "close": 11.11, "volume": 91489.0}, {"date": "2019-12-09", "close": 11.33, "volume": 150326.0}, {"date": "2019-12-10", "close": 11.18, "volume": 45699.0}, {"date": "2019-12-11", "close": 11.53, "volume": 117905.0}, {"date": "2019-12-12", "close": 11.55, "volume": 55059.0}, {"date": "2019-12-13", "close": 11.42, "volume": 51458.0}, {"date": "2019-12-16", "close": 11.37, "volume": 53962.0}, {"date": "2019-12-17", "close": 11.57, "volume": 217673.0}, {"date": "2019-12-18", "close": 11.89, "volume": 61109.0}, {"date": "2019-12-19", "close": 11.77, "volume": 82333.0}, {"date": "2019-12-20", "close": 11.56, "volume": 259096.0}, {"date": "2019-12-23", "close": 11.37, "volume": 79412.0}, {"date": "2019-12-24", "close": 11.57, "volume": 34742.0}, {"date": "2019-12-26", "close": 11.61, "volume": 33600.0}, {"date": "2019-12-27", "close": 11.47, "volume": 71702.0}, {"date": "2019-12-30", "close": 11.17, "volume": 144351.0}, {"date": "2019-12-31", "close": 11.31, "volume": 68583.0}, {"date": "2020-01-02", "close": 11.17, "volume": 291887.0}, {"date": "2020-01-03", "close": 10.03, "volume": 1103515.0}, {"date": "2020-01-06", "close": 10.03, "volume": 300428.0}, {"date": "2020-01-07", "close": 10.12, "volume": 263325.0}, {"date": "2020-01-08", "close": 10.28, "volume": 350516.0}, {"date": "2020-01-09", "close": 10.45, "volume": 137720.0}, {"date": "2020-01-10", "close": 10.46, "volume": 300677.0}, {"date": "2020-01-13", "close": 11.01, "volume": 203917.0}, {"date": "2020-01-14", "close": 11.055, "volume": 167529.0}, {"date": "2020-01-15", "close": 11.09, "volume": 251682.0}, {"date": "2020-01-16", "close": 11.12, "volume": 201010.0}, {"date": "2020-01-17", "close": 11.36, "volume": 226875.0}, {"date": "2020-01-21", "close": 11.39, "volume": 177930.0}, {"date": "2020-01-22", "close": 11.61, "volume": 50292.0}, {"date": "2020-01-23", "close": 11.415, "volume": 174527.0}, {"date": "2020-01-24", "close": 11.42, "volume": 61341.0}, {"date": "2020-01-27", "close": 11.37, "volume": 86400.0}, {"date": "2020-01-28", "close": 11.44, "volume": 82605.0}, {"date": "2020-01-29", "close": 11.36, "volume": 38231.0}, {"date": "2020-01-30", "close": 11.23, "volume": 86553.0}, {"date": "2020-01-31", "close": 11.2, "volume": 86265.0}, {"date": "2020-02-03", "close": 11.33, "volume": 76074.0}, {"date": "2020-02-04", "close": 11.3, "volume": 136088.0}, {"date": "2020-02-05", "close": 11.51, "volume": 96998.0}, {"date": "2020-02-06", "close": 11.62, "volume": 99505.0}, {"date": "2020-02-07", "close": 11.55, "volume": 65807.0}, {"date": "2020-02-10", "close": 11.66, "volume": 74066.0}, {"date": "2020-02-11", "close": 11.37, "volume": 80147.0}, {"date": "2020-02-12", "close": 11.33, "volume": 139638.0}, {"date": "2020-02-13", "close": 11.38, "volume": 210372.0}, {"date": "2020-02-14", "close": 11.45, "volume": 57735.0}, {"date": "2020-02-18", "close": 11.57, "volume": 174873.0}, {"date": "2020-02-19", "close": 11.68, "volume": 128607.0}, {"date": "2020-02-20", "close": 11.65, "volume": 165597.0}, {"date": "2020-02-21", "close": 11.62, "volume": 105564.0}, {"date": "2020-02-24", "close": 11.64, "volume": 109239.0}, {"date": "2020-02-25", "close": 11.34, "volume": 62991.0}, {"date": "2020-02-26", "close": 11.26, "volume": 83166.0}, {"date": "2020-02-27", "close": 11.25, "volume": 374413.0}, {"date": "2020-02-28", "close": 10.26, "volume": 438351.0}, {"date": "2020-03-02", "close": 10.38, "volume": 149667.0}, {"date": "2020-03-03", "close": 9.87, "volume": 295120.0}, {"date": "2020-03-04", "close": 10.05, "volume": 80829.0}, {"date": "2020-03-05", "close": 9.79, "volume": 167732.0}, {"date": "2020-03-06", "close": 9.95, "volume": 148244.0}, {"date": "2020-03-09", "close": 9.4, "volume": 163265.0}, {"date": "2020-03-10", "close": 9.74, "volume": 141247.0}, {"date": "2020-03-11", "close": 9.54, "volume": 201091.0}, {"date": "2020-03-12", "close": 9.0, "volume": 239146.0}, {"date": "2020-03-13", "close": 9.63, "volume": 365699.0}, {"date": "2020-03-16", "close": 8.81, "volume": 214041.0}, {"date": "2020-03-17", "close": 9.33, "volume": 228966.0}, {"date": "2020-03-18", "close": 8.67, "volume": 229636.0}, {"date": "2020-03-19", "close": 8.47, "volume": 135217.0}, {"date": "2020-03-20", "close": 8.41, "volume": 314187.0}, {"date": "2020-03-23", "close": 8.12, "volume": 196974.0}, {"date": "2020-03-24", "close": 8.1, "volume": 193907.0}, {"date": "2020-03-25", "close": 7.69, "volume": 233723.0}, {"date": "2020-03-26", "close": 7.84, "volume": 205961.0}, {"date": "2020-03-27", "close": 7.85, "volume": 171503.0}, {"date": "2020-03-30", "close": 8.47, "volume": 168561.0}, {"date": "2020-03-31", "close": 8.69, "volume": 302923.0}, {"date": "2020-04-01", "close": 9.77, "volume": 413275.0}, {"date": "2020-04-02", "close": 9.66, "volume": 277920.0}, {"date": "2020-04-03", "close": 9.79, "volume": 197131.0}, {"date": "2020-04-06", "close": 9.76, "volume": 227532.0}, {"date": "2020-04-07", "close": 9.8, "volume": 166106.0}, {"date": "2020-04-08", "close": 9.92, "volume": 157663.0}, {"date": "2020-04-09", "close": 10.13, "volume": 238101.0}, {"date": "2020-04-13", "close": 9.6, "volume": 127063.0}, {"date": "2020-04-14", "close": 9.92, "volume": 208937.0}, {"date": "2020-04-15", "close": 9.74, "volume": 228615.0}, {"date": "2020-04-16", "close": 9.5, "volume": 178397.0}, {"date": "2020-04-17", "close": 9.73, "volume": 301164.0}, {"date": "2020-04-20", "close": 9.67, "volume": 196403.0}, {"date": "2020-04-21", "close": 10.16, "volume": 370100.0}, {"date": "2020-04-22", "close": 10.44, "volume": 197598.0}, {"date": "2020-04-23", "close": 10.61, "volume": 180867.0}, {"date": "2020-04-24", "close": 10.28, "volume": 128911.0}, {"date": "2020-04-27", "close": 10.86, "volume": 221762.0}, {"date": "2020-04-28", "close": 11.14, "volume": 139336.0}, {"date": "2020-04-29", "close": 11.54, "volume": 195909.0}, {"date": "2020-04-30", "close": 11.15, "volume": 128423.0}, {"date": "2020-05-01", "close": 11.09, "volume": 174620.0}, {"date": "2020-05-04", "close": 10.98, "volume": 111899.0}, {"date": "2020-05-05", "close": 10.68, "volume": 91848.0}, {"date": "2020-05-06", "close": 10.44, "volume": 75035.0}, {"date": "2020-05-07", "close": 10.34, "volume": 110436.0}, {"date": "2020-05-08", "close": 10.73, "volume": 121136.0}, {"date": "2020-05-11", "close": 10.91, "volume": 140242.0}, {"date": "2020-05-12", "close": 10.75, "volume": 113686.0}, {"date": "2020-05-13", "close": 10.5, "volume": 80091.0}, {"date": "2020-05-14", "close": 9.91, "volume": 113452.0}, {"date": "2020-05-15", "close": 9.86, "volume": 88814.0}, {"date": "2020-05-18", "close": 10.3, "volume": 156273.0}, {"date": "2020-05-19", "close": 9.97, "volume": 73883.0}, {"date": "2020-05-20", "close": 10.3, "volume": 74207.0}, {"date": "2020-05-21", "close": 10.19, "volume": 67636.0}, {"date": "2020-05-22", "close": 10.11, "volume": 49708.0}, {"date": "2020-05-26", "close": 10.77, "volume": 114753.0}, {"date": "2020-05-27", "close": 11.2, "volume": 94712.0}, {"date": "2020-05-28", "close": 10.99, "volume": 140633.0}, {"date": "2020-05-29", "close": 10.67, "volume": 122673.0}, {"date": "2020-06-01", "close": 10.84, "volume": 81202.0}, {"date": "2020-06-02", "close": 10.89, "volume": 66111.0}, {"date": "2020-06-03", "close": 10.94, "volume": 60057.0}, {"date": "2020-06-04", "close": 10.9, "volume": 71501.0}, {"date": "2020-06-05", "close": 11.53, "volume": 109905.0}, {"date": "2020-06-08", "close": 11.03, "volume": 128561.0}, {"date": "2020-06-09", "close": 10.95, "volume": 176645.0}, {"date": "2020-06-10", "close": 11.0, "volume": 110576.0}, {"date": "2020-06-11", "close": 10.04, "volume": 103959.0}, {"date": "2020-06-12", "close": 10.41, "volume": 203409.0}, {"date": "2020-06-15", "close": 10.17, "volume": 119624.0}, {"date": "2020-06-16", "close": 10.38, "volume": 73758.0}, {"date": "2020-06-17", "close": 9.95, "volume": 116608.0}, {"date": "2020-06-18", "close": 10.01, "volume": 413874.0}, {"date": "2020-06-19", "close": 10.02, "volume": 275464.0}, {"date": "2020-06-22", "close": 10.0, "volume": 184333.0}, {"date": "2020-06-23", "close": 10.0, "volume": 119858.0}, {"date": "2020-06-24", "close": 9.96, "volume": 137277.0}, {"date": "2020-06-25", "close": 9.78, "volume": 102782.0}, {"date": "2020-06-26", "close": 9.62, "volume": 225928.0}, {"date": "2020-06-29", "close": 9.8, "volume": 319137.0}, {"date": "2020-06-30", "close": 7.96, "volume": 655273.0}, {"date": "2020-07-01", "close": 7.74, "volume": 432009.0}, {"date": "2020-07-02", "close": 7.59, "volume": 272518.0}, {"date": "2020-07-06", "close": 7.9, "volume": 163757.0}, {"date": "2020-07-07", "close": 8.1, "volume": 214108.0}, {"date": "2020-07-08", "close": 7.97, "volume": 202771.0}, {"date": "2020-07-09", "close": 7.78, "volume": 186626.0}, {"date": "2020-07-10", "close": 8.04, "volume": 154706.0}, {"date": "2020-07-13", "close": 8.2, "volume": 161139.0}, {"date": "2020-07-14", "close": 8.74, "volume": 188867.0}, {"date": "2020-07-15", "close": 8.89, "volume": 251734.0}, {"date": "2020-07-16", "close": 9.15, "volume": 218094.0}, {"date": "2020-07-17", "close": 9.2, "volume": 119151.0}, {"date": "2020-07-20", "close": 9.14, "volume": 118602.0}, {"date": "2020-07-21", "close": 9.39, "volume": 133637.0}, {"date": "2020-07-22", "close": 9.25, "volume": 167330.0}, {"date": "2020-07-23", "close": 9.395, "volume": 173756.0}, {"date": "2020-07-24", "close": 9.455, "volume": 185133.0}, {"date": "2020-07-27", "close": 9.49, "volume": 463379.0}, {"date": "2020-07-28", "close": 9.81, "volume": 139219.0}, {"date": "2020-07-29", "close": 9.93, "volume": 132178.0}, {"date": "2020-07-30", "close": 9.66, "volume": 143000.0}, {"date": "2020-07-31", "close": 9.44, "volume": 157276.0}, {"date": "2020-08-03", "close": 9.6, "volume": 103501.0}, {"date": "2020-08-04", "close": 9.86, "volume": 83593.0}, {"date": "2020-08-05", "close": 10.11, "volume": 159318.0}, {"date": "2020-08-06", "close": 10.29, "volume": 61105.0}, {"date": "2020-08-07", "close": 10.32, "volume": 89614.0}, {"date": "2020-08-10", "close": 10.7, "volume": 198719.0}, {"date": "2020-08-11", "close": 10.8, "volume": 377553.0}, {"date": "2020-08-12", "close": 9.16, "volume": 360047.0}, {"date": "2020-08-13", "close": 9.41, "volume": 145118.0}, {"date": "2020-08-14", "close": 9.745, "volume": 198093.0}, {"date": "2020-08-17", "close": 9.53, "volume": 169622.0}, {"date": "2020-08-18", "close": 9.48, "volume": 152567.0}, {"date": "2020-08-19", "close": 9.83, "volume": 266558.0}, {"date": "2020-08-20", "close": 9.685, "volume": 92879.0}, {"date": "2020-08-21", "close": 9.61, "volume": 177551.0}, {"date": "2020-08-24", "close": 10.45, "volume": 119833.0}, {"date": "2020-08-25", "close": 10.5, "volume": 84354.0}, {"date": "2020-08-26", "close": 10.43, "volume": 79471.0}, {"date": "2020-08-27", "close": 10.33, "volume": 233640.0}, {"date": "2020-08-28", "close": 10.31, "volume": 87425.0}, {"date": "2020-08-31", "close": 10.24, "volume": 186727.0}, {"date": "2020-09-01", "close": 10.41, "volume": 94920.0}, {"date": "2020-09-02", "close": 10.39, "volume": 201234.0}, {"date": "2020-09-03", "close": 10.19, "volume": 70920.0}, {"date": "2020-09-04", "close": 10.2, "volume": 48248.0}, {"date": "2020-09-08", "close": 9.62, "volume": 66759.0}, {"date": "2020-09-09", "close": 9.64, "volume": 123595.0}, {"date": "2020-09-10", "close": 9.69, "volume": 48933.0}, {"date": "2020-09-11", "close": 9.68, "volume": 146284.0}, {"date": "2020-09-14", "close": 9.72, "volume": 173023.0}, {"date": "2020-09-15", "close": 9.73, "volume": 135787.0}, {"date": "2020-09-16", "close": 9.82, "volume": 69164.0}, {"date": "2020-09-17", "close": 9.68, "volume": 201850.0}, {"date": "2020-09-18", "close": 10.01, "volume": 311771.0}, {"date": "2020-09-21", "close": 9.51, "volume": 97603.0}, {"date": "2020-09-22", "close": 9.67, "volume": 73341.0}, {"date": "2020-09-23", "close": 9.36, "volume": 194330.0}, {"date": "2020-09-24", "close": 9.18, "volume": 183750.0}, {"date": "2020-09-25", "close": 9.34, "volume": 219597.0}, {"date": "2020-09-28", "close": 9.64, "volume": 116544.0}, {"date": "2020-09-29", "close": 9.68, "volume": 78026.0}, {"date": "2020-09-30", "close": 9.72, "volume": 62475.0}, {"date": "2020-10-01", "close": 9.62, "volume": 71199.0}, {"date": "2020-10-02", "close": 9.43, "volume": 131426.0}, {"date": "2020-10-05", "close": 9.98, "volume": 163751.0}, {"date": "2020-10-06", "close": 10.52, "volume": 295797.0}, {"date": "2020-10-07", "close": 10.1, "volume": 298641.0}, {"date": "2020-10-08", "close": 9.88, "volume": 495726.0}, {"date": "2020-10-09", "close": 10.06, "volume": 60966.0}, {"date": "2020-10-12", "close": 10.24, "volume": 69806.0}, {"date": "2020-10-13", "close": 10.28, "volume": 53414.0}, {"date": "2020-10-14", "close": 10.42, "volume": 335902.0}, {"date": "2020-10-15", "close": 10.36, "volume": 152238.0}, {"date": "2020-10-16", "close": 10.43, "volume": 340857.0}, {"date": "2020-10-19", "close": 10.085, "volume": 79911.0}, {"date": "2020-10-20", "close": 10.21, "volume": 215765.0}, {"date": "2020-10-21", "close": 9.96, "volume": 120072.0}, {"date": "2020-10-22", "close": 10.0, "volume": 102356.0}, {"date": "2020-10-23", "close": 10.25, "volume": 78062.0}, {"date": "2020-10-26", "close": 10.145, "volume": 88857.0}, {"date": "2020-10-27", "close": 10.15, "volume": 157519.0}, {"date": "2020-10-28", "close": 9.76, "volume": 109048.0}, {"date": "2020-10-29", "close": 9.71, "volume": 90561.0}, {"date": "2020-10-30", "close": 9.61, "volume": 113525.0}, {"date": "2020-11-02", "close": 9.64, "volume": 138718.0}, {"date": "2020-11-03", "close": 9.97, "volume": 64483.0}, {"date": "2020-11-04", "close": 9.74, "volume": 235802.0}, {"date": "2020-11-05", "close": 9.71, "volume": 77406.0}, {"date": "2020-11-06", "close": 9.44, "volume": 160123.0}, {"date": "2020-11-09", "close": 9.3, "volume": 183040.0}, {"date": "2020-11-10", "close": 9.63, "volume": 252920.0}, {"date": "2020-11-11", "close": 9.73, "volume": 280412.0}, {"date": "2020-11-12", "close": 9.66, "volume": 121895.0}, {"date": "2020-11-13", "close": 9.85, "volume": 73703.0}, {"date": "2020-11-16", "close": 10.21, "volume": 128257.0}, {"date": "2020-11-17", "close": 10.25, "volume": 71208.0}, {"date": "2020-11-18", "close": 10.17, "volume": 102582.0}, {"date": "2020-11-19", "close": 10.3, "volume": 81210.0}, {"date": "2020-11-20", "close": 10.21, "volume": 105420.0}, {"date": "2020-11-23", "close": 10.21, "volume": 80571.0}, {"date": "2020-11-24", "close": 10.41, "volume": 84966.0}, {"date": "2020-11-25", "close": 10.56, "volume": 190585.0}, {"date": "2020-11-27", "close": 10.32, "volume": 35530.0}, {"date": "2020-11-30", "close": 10.35, "volume": 170556.0}, {"date": "2020-12-01", "close": 10.5, "volume": 136281.0}, {"date": "2020-12-02", "close": 10.75, "volume": 92404.0}, {"date": "2020-12-03", "close": 10.94, "volume": 93363.0}, {"date": "2020-12-04", "close": 11.1, "volume": 145264.0}, {"date": "2020-12-07", "close": 11.04, "volume": 88733.0}, {"date": "2020-12-08", "close": 11.22, "volume": 54280.0}, {"date": "2020-12-09", "close": 11.7, "volume": 94786.0}, {"date": "2020-12-10", "close": 11.76, "volume": 69738.0}, {"date": "2020-12-11", "close": 11.77, "volume": 218119.0}, {"date": "2020-12-14", "close": 11.64, "volume": 72542.0}, {"date": "2020-12-15", "close": 11.34, "volume": 70249.0}, {"date": "2020-12-16", "close": 10.99, "volume": 108723.0}, {"date": "2020-12-17", "close": 11.03, "volume": 258912.0}, {"date": "2020-12-18", "close": 10.94, "volume": 563013.0}, {"date": "2020-12-21", "close": 10.51, "volume": 228294.0}, {"date": "2020-12-22", "close": 10.23, "volume": 165768.0}, {"date": "2020-12-23", "close": 10.25, "volume": 99252.0}, {"date": "2020-12-24", "close": 10.13, "volume": 45190.0}, {"date": "2020-12-28", "close": 10.58, "volume": 137301.0}, {"date": "2020-12-29", "close": 10.47, "volume": 67912.0}, {"date": "2020-12-30", "close": 10.6, "volume": 151607.0}, {"date": "2020-12-31", "close": 10.85, "volume": 150487.0}, {"date": "2021-01-04", "close": 11.09, "volume": 90835.0}, {"date": "2021-01-05", "close": 11.04, "volume": 226394.0}, {"date": "2021-01-06", "close": 11.27, "volume": 221788.0}, {"date": "2021-01-07", "close": 10.8, "volume": 254093.0}, {"date": "2021-01-08", "close": 10.74, "volume": 118574.0}, {"date": "2021-01-11", "close": 10.94, "volume": 85955.0}, {"date": "2021-01-12", "close": 10.55, "volume": 97380.0}, {"date": "2021-01-13", "close": 10.83, "volume": 198986.0}, {"date": "2021-01-14", "close": 11.02, "volume": 141287.0}, {"date": "2021-01-15", "close": 10.83, "volume": 84598.0}, {"date": "2021-01-19", "close": 11.18, "volume": 264640.0}, {"date": "2021-01-20", "close": 11.79, "volume": 262978.0}, {"date": "2021-01-21", "close": 11.69, "volume": 282000.0}, {"date": "2021-01-22", "close": 11.315, "volume": 121114.0}, {"date": "2021-01-25", "close": 11.35, "volume": 135869.0}, {"date": "2021-01-26", "close": 10.97, "volume": 154596.0}, {"date": "2021-01-27", "close": 10.77, "volume": 110596.0}, {"date": "2021-01-28", "close": 10.68, "volume": 113439.0}, {"date": "2021-01-29", "close": 10.66, "volume": 79024.0}, {"date": "2021-02-01", "close": 10.52, "volume": 49624.0}, {"date": "2021-02-02", "close": 10.86, "volume": 113907.0}, {"date": "2021-02-03", "close": 11.01, "volume": 87862.0}, {"date": "2021-02-04", "close": 11.13, "volume": 50089.0}, {"date": "2021-02-05", "close": 10.95, "volume": 56307.0}, {"date": "2021-02-08", "close": 11.11, "volume": 76842.0}, {"date": "2021-02-09", "close": 12.01, "volume": 188179.0}, {"date": "2021-02-10", "close": 11.93, "volume": 117615.0}, {"date": "2021-02-11", "close": 12.02, "volume": 100738.0}, {"date": "2021-02-12", "close": 11.97, "volume": 105850.0}, {"date": "2021-02-16", "close": 12.05, "volume": 185840.0}, {"date": "2021-02-17", "close": 11.74, "volume": 70429.0}, {"date": "2021-02-18", "close": 11.44, "volume": 96055.0}, {"date": "2021-02-19", "close": 11.36, "volume": 70436.0}, {"date": "2021-02-22", "close": 11.56, "volume": 50111.0}, {"date": "2021-02-23", "close": 11.25, "volume": 87467.0}, {"date": "2021-02-24", "close": 11.75, "volume": 128246.0}, {"date": "2021-02-25", "close": 11.64, "volume": 110640.0}, {"date": "2021-02-26", "close": 11.15, "volume": 83263.0}, {"date": "2021-03-01", "close": 11.23, "volume": 58800.0}, {"date": "2021-03-02", "close": 11.21, "volume": 51088.0}, {"date": "2021-03-03", "close": 11.35, "volume": 50300.0}, {"date": "2021-03-04", "close": 11.07, "volume": 64901.0}, {"date": "2021-03-05", "close": 11.115, "volume": 95719.0}, {"date": "2021-03-08", "close": 11.16, "volume": 93015.0}, {"date": "2021-03-09", "close": 11.86, "volume": 78611.0}, {"date": "2021-03-10", "close": 11.95, "volume": 64511.0}, {"date": "2021-03-11", "close": 12.22, "volume": 84111.0}, {"date": "2021-03-12", "close": 12.09, "volume": 47706.0}, {"date": "2021-03-15", "close": 11.83, "volume": 57883.0}, {"date": "2021-03-16", "close": 11.67, "volume": 54801.0}, {"date": "2021-03-17", "close": 11.63, "volume": 52899.0}, {"date": "2021-03-18", "close": 11.36, "volume": 47357.0}, {"date": "2021-03-19", "close": 11.41, "volume": 233254.0}, {"date": "2021-03-22", "close": 11.16, "volume": 55855.0}, {"date": "2021-03-23", "close": 10.75, "volume": 60637.0}, {"date": "2021-03-24", "close": 10.44, "volume": 78486.0}, {"date": "2021-03-25", "close": 10.7, "volume": 479508.0}, {"date": "2021-03-26", "close": 10.82, "volume": 110187.0}, {"date": "2021-03-29", "close": 10.52, "volume": 70432.0}, {"date": "2021-03-30", "close": 10.55, "volume": 166630.0}, {"date": "2021-03-31", "close": 10.6, "volume": 159465.0}, {"date": "2021-04-01", "close": 10.63, "volume": 150238.0}, {"date": "2021-04-05", "close": 10.99, "volume": 215570.0}, {"date": "2021-04-06", "close": 11.18, "volume": 114272.0}, {"date": "2021-04-07", "close": 10.95, "volume": 133141.0}, {"date": "2021-04-08", "close": 10.02, "volume": 755929.0}, {"date": "2021-04-09", "close": 9.91, "volume": 400746.0}, {"date": "2021-04-12", "close": 10.06, "volume": 417437.0}, {"date": "2021-04-13", "close": 10.4, "volume": 144730.0}, {"date": "2021-04-14", "close": 10.55, "volume": 88524.0}, {"date": "2021-04-15", "close": 11.3, "volume": 285201.0}, {"date": "2021-04-16", "close": 11.2, "volume": 169458.0}, {"date": "2021-04-19", "close": 10.97, "volume": 127462.0}, {"date": "2021-04-20", "close": 10.9, "volume": 115942.0}, {"date": "2021-04-21", "close": 11.17, "volume": 76539.0}, {"date": "2021-04-22", "close": 11.31, "volume": 114130.0}, {"date": "2021-04-23", "close": 11.65, "volume": 106572.0}, {"date": "2021-04-26", "close": 11.27, "volume": 92114.0}, {"date": "2021-04-27", "close": 11.4, "volume": 118404.0}, {"date": "2021-04-28", "close": 11.35, "volume": 70532.0}, {"date": "2021-04-29", "close": 11.47, "volume": 79294.0}, {"date": "2021-04-30", "close": 11.32, "volume": 121181.0}, {"date": "2021-05-03", "close": 11.69, "volume": 76990.0}, {"date": "2021-05-04", "close": 11.55, "volume": 74082.0}, {"date": "2021-05-05", "close": 11.95, "volume": 120404.0}, {"date": "2021-05-06", "close": 12.41, "volume": 182174.0}, {"date": "2021-05-07", "close": 12.52, "volume": 123227.0}, {"date": "2021-05-10", "close": 12.02, "volume": 83992.0}, {"date": "2021-05-11", "close": 11.65, "volume": 63291.0}, {"date": "2021-05-12", "close": 11.66, "volume": 59711.0}, {"date": "2021-05-13", "close": 11.76, "volume": 59073.0}, {"date": "2021-05-14", "close": 12.17, "volume": 93052.0}, {"date": "2021-05-17", "close": 12.39, "volume": 82751.0}, {"date": "2021-05-18", "close": 12.09, "volume": 84204.0}, {"date": "2021-05-19", "close": 12.07, "volume": 82731.0}, {"date": "2021-05-20", "close": 12.17, "volume": 74156.0}, {"date": "2021-05-21", "close": 12.22, "volume": 64089.0}, {"date": "2021-05-24", "close": 11.91, "volume": 82561.0}, {"date": "2021-05-25", "close": 11.54, "volume": 118698.0}, {"date": "2021-05-26", "close": 11.73, "volume": 94046.0}, {"date": "2021-05-27", "close": 11.37, "volume": 399449.0}, {"date": "2021-05-28", "close": 11.97, "volume": 148529.0}, {"date": "2021-06-01", "close": 11.64, "volume": 89153.0}, {"date": "2021-06-02", "close": 12.44, "volume": 128723.0}, {"date": "2021-06-03", "close": 12.31, "volume": 116776.0}, {"date": "2021-06-04", "close": 12.75, "volume": 170626.0}, {"date": "2021-06-07", "close": 12.78, "volume": 83160.0}, {"date": "2021-06-08", "close": 12.71, "volume": 154712.0}, {"date": "2021-06-09", "close": 12.29, "volume": 45559.0}, {"date": "2021-06-10", "close": 12.08, "volume": 33126.0}, {"date": "2021-06-11", "close": 12.06, "volume": 100974.0}, {"date": "2021-06-14", "close": 11.71, "volume": 60011.0}, {"date": "2021-06-15", "close": 11.54, "volume": 81699.0}, {"date": "2021-06-16", "close": 11.51, "volume": 275005.0}, {"date": "2021-06-17", "close": 11.53, "volume": 187887.0}, {"date": "2021-06-18", "close": 11.47, "volume": 298840.0}, {"date": "2021-06-21", "close": 11.29, "volume": 242292.0}, {"date": "2021-06-22", "close": 10.94, "volume": 237682.0}, {"date": "2021-06-23", "close": 10.98, "volume": 141451.0}, {"date": "2021-06-24", "close": 11.25, "volume": 66283.0}, {"date": "2021-06-25", "close": 11.1, "volume": 314232.0}, {"date": "2021-06-28", "close": 10.8, "volume": 116025.0}, {"date": "2021-06-29", "close": 10.95, "volume": 88046.0}, {"date": "2021-06-30", "close": 11.25, "volume": 136510.0}, {"date": "2021-07-01", "close": 11.24, "volume": 84397.0}, {"date": "2021-07-02", "close": 11.22, "volume": 72367.0}, {"date": "2021-07-06", "close": 11.15, "volume": 124851.0}, {"date": "2021-07-07", "close": 11.25, "volume": 113589.0}, {"date": "2021-07-08", "close": 11.31, "volume": 104340.0}, {"date": "2021-07-09", "close": 11.44, "volume": 79928.0}, {"date": "2021-07-12", "close": 11.25, "volume": 61235.0}, {"date": "2021-07-13", "close": 11.32, "volume": 144964.0}, {"date": "2021-07-14", "close": 11.27, "volume": 96854.0}, {"date": "2021-07-15", "close": 11.51, "volume": 146002.0}, {"date": "2021-07-16", "close": 11.59, "volume": 116116.0}, {"date": "2021-07-19", "close": 11.96, "volume": 197373.0}, {"date": "2021-07-20", "close": 12.17, "volume": 131119.0}, {"date": "2021-07-21", "close": 12.11, "volume": 434500.0}, {"date": "2021-07-22", "close": 11.36, "volume": 103750.0}, {"date": "2021-07-23", "close": 11.82, "volume": 76475.0}, {"date": "2021-07-26", "close": 11.89, "volume": 119209.0}, {"date": "2021-07-27", "close": 12.14, "volume": 233973.0}, {"date": "2021-07-28", "close": 12.44, "volume": 566149.0}, {"date": "2021-07-29", "close": 11.31, "volume": 433040.0}, {"date": "2021-07-30", "close": 10.94, "volume": 77734.0}, {"date": "2021-08-02", "close": 10.64, "volume": 134363.0}, {"date": "2021-08-03", "close": 10.8, "volume": 225088.0}, {"date": "2021-08-04", "close": 10.52, "volume": 209280.0}, {"date": "2021-08-05", "close": 10.58, "volume": 93905.0}, {"date": "2021-08-06", "close": 10.76, "volume": 92399.0}, {"date": "2021-08-09", "close": 10.99, "volume": 73746.0}, {"date": "2021-08-10", "close": 10.99, "volume": 35375.0}, {"date": "2021-08-11", "close": 11.17, "volume": 92392.0}, {"date": "2021-08-12", "close": 10.84, "volume": 69415.0}, {"date": "2021-08-13", "close": 10.72, "volume": 47631.0}, {"date": "2021-08-16", "close": 10.86, "volume": 54294.0}, {"date": "2021-08-17", "close": 10.82, "volume": 107982.0}, {"date": "2021-08-18", "close": 10.69, "volume": 90952.0}, {"date": "2021-08-19", "close": 10.57, "volume": 140962.0}, {"date": "2021-08-20", "close": 10.88, "volume": 46583.0}, {"date": "2021-08-23", "close": 10.79, "volume": 46608.0}, {"date": "2021-08-24", "close": 10.84, "volume": 35867.0}, {"date": "2021-08-25", "close": 10.74, "volume": 62916.0}, {"date": "2021-08-26", "close": 10.62, "volume": 157036.0}, {"date": "2021-08-27", "close": 10.87, "volume": 163114.0}, {"date": "2021-08-30", "close": 10.81, "volume": 39033.0}, {"date": "2021-08-31", "close": 10.83, "volume": 77560.0}, {"date": "2021-09-01", "close": 10.48, "volume": 149851.0}, {"date": "2021-09-02", "close": 10.55, "volume": 135472.0}, {"date": "2021-09-03", "close": 10.55, "volume": 24690.0}, {"date": "2021-09-07", "close": 10.44, "volume": 45091.0}, {"date": "2021-09-08", "close": 10.58, "volume": 78116.0}, {"date": "2021-09-09", "close": 10.45, "volume": 66925.0}, {"date": "2021-09-10", "close": 10.6, "volume": 57218.0}, {"date": "2021-09-13", "close": 10.47, "volume": 72536.0}, {"date": "2021-09-14", "close": 10.21, "volume": 117805.0}, {"date": "2021-09-15", "close": 10.18, "volume": 135396.0}, {"date": "2021-09-16", "close": 10.24, "volume": 53017.0}, {"date": "2021-09-17", "close": 10.19, "volume": 494487.0}, {"date": "2021-09-20", "close": 10.39, "volume": 107892.0}, {"date": "2021-09-21", "close": 10.27, "volume": 70724.0}, {"date": "2021-09-22", "close": 10.19, "volume": 48738.0}, {"date": "2021-09-23", "close": 10.28, "volume": 46630.0}, {"date": "2021-09-24", "close": 10.22, "volume": 64339.0}, {"date": "2021-09-27", "close": 10.34, "volume": 47771.0}, {"date": "2021-09-28", "close": 10.2, "volume": 44526.0}, {"date": "2021-09-29", "close": 10.28, "volume": 116211.0}, {"date": "2021-09-30", "close": 9.22, "volume": 202484.0}, {"date": "2021-10-01", "close": 9.19, "volume": 184431.0}, {"date": "2021-10-04", "close": 9.14, "volume": 95713.0}, {"date": "2021-10-05", "close": 9.43, "volume": 274708.0}, {"date": "2021-10-06", "close": 9.42, "volume": 258439.0}, {"date": "2021-10-07", "close": 9.58, "volume": 57347.0}, {"date": "2021-10-08", "close": 9.54, "volume": 52278.0}, {"date": "2021-10-11", "close": 9.49, "volume": 52894.0}, {"date": "2021-10-12", "close": 9.63, "volume": 63521.0}, {"date": "2021-10-13", "close": 9.68, "volume": 185724.0}, {"date": "2021-10-14", "close": 9.77, "volume": 81091.0}, {"date": "2021-10-15", "close": 9.81, "volume": 89905.0}, {"date": "2021-10-18", "close": 9.58, "volume": 91755.0}, {"date": "2021-10-19", "close": 9.54, "volume": 43019.0}, {"date": "2021-10-20", "close": 9.51, "volume": 40854.0}, {"date": "2021-10-21", "close": 9.68, "volume": 293361.0}, {"date": "2021-10-22", "close": 9.5, "volume": 74781.0}, {"date": "2021-10-25", "close": 9.4, "volume": 91670.0}, {"date": "2021-10-26", "close": 9.53, "volume": 91921.0}, {"date": "2021-10-27", "close": 9.35, "volume": 92161.0}, {"date": "2021-10-28", "close": 9.64, "volume": 89259.0}, {"date": "2021-10-29", "close": 9.72, "volume": 60885.0}, {"date": "2021-11-01", "close": 9.52, "volume": 146585.0}, {"date": "2021-11-02", "close": 9.39, "volume": 46500.0}, {"date": "2021-11-03", "close": 9.56, "volume": 50078.0}, {"date": "2021-11-04", "close": 9.45, "volume": 51587.0}, {"date": "2021-11-05", "close": 9.74, "volume": 95877.0}, {"date": "2021-11-08", "close": 9.82, "volume": 30200.0}, {"date": "2021-11-09", "close": 9.8, "volume": 76989.0}, {"date": "2021-11-10", "close": 9.67, "volume": 45143.0}, {"date": "2021-11-11", "close": 9.51, "volume": 37211.0}, {"date": "2021-11-12", "close": 9.51, "volume": 81190.0}, {"date": "2021-11-15", "close": 9.54, "volume": 300309.0}, {"date": "2021-11-16", "close": 9.54, "volume": 72370.0}, {"date": "2021-11-17", "close": 9.51, "volume": 60452.0}, {"date": "2021-11-18", "close": 9.53, "volume": 124603.0}, {"date": "2021-11-19", "close": 9.49, "volume": 171314.0}, {"date": "2021-11-22", "close": 9.46, "volume": 175873.0}, {"date": "2021-11-23", "close": 9.43, "volume": 63206.0}, {"date": "2021-11-24", "close": 9.04, "volume": 141447.0}, {"date": "2021-11-26", "close": 8.67, "volume": 66878.0}, {"date": "2021-11-29", "close": 8.25, "volume": 293170.0}, {"date": "2021-11-30", "close": 7.95, "volume": 1076744.0}, {"date": "2021-12-01", "close": 8.67, "volume": 301352.0}, {"date": "2021-12-02", "close": 9.13, "volume": 135008.0}, {"date": "2021-12-03", "close": 9.11, "volume": 149503.0}, {"date": "2021-12-06", "close": 9.16, "volume": 77081.0}, {"date": "2021-12-07", "close": 9.13, "volume": 89283.0}, {"date": "2021-12-08", "close": 9.19, "volume": 72793.0}, {"date": "2021-12-09", "close": 9.29, "volume": 38558.0}, {"date": "2021-12-10", "close": 9.26, "volume": 49254.0}, {"date": "2021-12-13", "close": 9.43, "volume": 77073.0}, {"date": "2021-12-14", "close": 10.66, "volume": 358783.0}, {"date": "2021-12-15", "close": 11.05, "volume": 231306.0}, {"date": "2021-12-16", "close": 10.61, "volume": 147442.0}, {"date": "2021-12-17", "close": 10.72, "volume": 163674.0}, {"date": "2021-12-20", "close": 10.73, "volume": 125285.0}, {"date": "2021-12-21", "close": 10.96, "volume": 162059.0}, {"date": "2021-12-22", "close": 10.8, "volume": 104211.0}, {"date": "2021-12-23", "close": 11.01, "volume": 124862.0}, {"date": "2021-12-27", "close": 11.14, "volume": 159182.0}, {"date": "2021-12-28", "close": 11.24, "volume": 56734.0}, {"date": "2021-12-29", "close": 11.18, "volume": 123929.0}, {"date": "2021-12-30", "close": 11.03, "volume": 65725.0}, {"date": "2021-12-31", "close": 11.1, "volume": 78460.0}, {"date": "2022-01-03", "close": 11.02, "volume": 146525.0}, {"date": "2022-01-04", "close": 10.96, "volume": 108759.0}, {"date": "2022-01-05", "close": 10.65, "volume": 117463.0}, {"date": "2022-01-06", "close": 10.76, "volume": 272178.0}, {"date": "2022-01-07", "close": 10.44, "volume": 178088.0}, {"date": "2022-01-10", "close": 10.07, "volume": 238688.0}, {"date": "2022-01-11", "close": 10.25, "volume": 130920.0}, {"date": "2022-01-12", "close": 10.38, "volume": 455979.0}, {"date": "2022-01-13", "close": 10.7, "volume": 221033.0}, {"date": "2022-01-14", "close": 10.96, "volume": 187863.0}, {"date": "2022-01-18", "close": 10.88, "volume": 117829.0}, {"date": "2022-01-19", "close": 10.71, "volume": 77175.0}, {"date": "2022-01-20", "close": 10.84, "volume": 255316.0}, {"date": "2022-01-21", "close": 10.8, "volume": 126646.0}, {"date": "2022-01-24", "close": 10.98, "volume": 108535.0}, {"date": "2022-01-25", "close": 10.94, "volume": 153519.0}, {"date": "2022-01-26", "close": 10.62, "volume": 79173.0}, {"date": "2022-01-27", "close": 10.44, "volume": 98836.0}, {"date": "2022-01-28", "close": 10.45, "volume": 79632.0}, {"date": "2022-01-31", "close": 10.75, "volume": 156163.0}, {"date": "2022-02-01", "close": 10.95, "volume": 202474.0}, {"date": "2022-02-02", "close": 10.97, "volume": 90502.0}, {"date": "2022-02-03", "close": 10.78, "volume": 98777.0}, {"date": "2022-02-04", "close": 10.69, "volume": 82493.0}, {"date": "2022-02-07", "close": 10.75, "volume": 101396.0}, {"date": "2022-02-08", "close": 10.95, "volume": 124843.0}, {"date": "2022-02-09", "close": 11.25, "volume": 281767.0}, {"date": "2022-02-10", "close": 11.29, "volume": 199791.0}, {"date": "2022-02-11", "close": 11.27, "volume": 88188.0}, {"date": "2022-02-14", "close": 11.52, "volume": 107160.0}, {"date": "2022-02-15", "close": 11.66, "volume": 60412.0}, {"date": "2022-02-16", "close": 11.38, "volume": 35290.0}, {"date": "2022-02-17", "close": 11.66, "volume": 62022.0}, {"date": "2022-02-18", "close": 11.84, "volume": 111977.0}, {"date": "2022-02-22", "close": 11.89, "volume": 96914.0}, {"date": "2022-02-23", "close": 11.54, "volume": 51032.0}, {"date": "2022-02-24", "close": 11.31, "volume": 70550.0}, {"date": "2022-02-25", "close": 11.54, "volume": 25376.0}, {"date": "2022-02-28", "close": 11.52, "volume": 48946.0}, {"date": "2022-03-01", "close": 11.6, "volume": 51019.0}, {"date": "2022-03-02", "close": 11.82, "volume": 32213.0}, {"date": "2022-03-03", "close": 11.73, "volume": 68812.0}, {"date": "2022-03-04", "close": 11.74, "volume": 30105.0}, {"date": "2022-03-07", "close": 11.93, "volume": 43892.0}, {"date": "2022-03-08", "close": 11.6, "volume": 105312.0}, {"date": "2022-03-09", "close": 11.82, "volume": 50706.0}, {"date": "2022-03-10", "close": 11.76, "volume": 39552.0}, {"date": "2022-03-11", "close": 11.69, "volume": 127763.0}, {"date": "2022-03-14", "close": 11.36, "volume": 99779.0}, {"date": "2022-03-15", "close": 11.58, "volume": 56170.0}, {"date": "2022-03-16", "close": 11.31, "volume": 75600.0}, {"date": "2022-03-17", "close": 10.91, "volume": 199234.0}, {"date": "2022-03-18", "close": 10.42, "volume": 452530.0}, {"date": "2022-03-21", "close": 11.06, "volume": 167919.0}, {"date": "2022-03-22", "close": 11.05, "volume": 82635.0}, {"date": "2022-03-23", "close": 11.01, "volume": 91785.0}, {"date": "2022-03-24", "close": 11.07, "volume": 65528.0}, {"date": "2022-03-25", "close": 11.26, "volume": 60831.0}, {"date": "2022-03-28", "close": 11.09, "volume": 45599.0}, {"date": "2022-03-29", "close": 11.25, "volume": 52023.0}, {"date": "2022-03-30", "close": 11.42, "volume": 55546.0}, {"date": "2022-03-31", "close": 11.58, "volume": 92180.0}, {"date": "2022-04-01", "close": 11.64, "volume": 69590.0}, {"date": "2022-04-04", "close": 11.61, "volume": 62290.0}, {"date": "2022-04-05", "close": 11.33, "volume": 93307.0}, {"date": "2022-04-06", "close": 10.65, "volume": 251492.0}, {"date": "2022-04-07", "close": 10.73, "volume": 71011.0}, {"date": "2022-04-08", "close": 10.5, "volume": 108947.0}, {"date": "2022-04-11", "close": 10.53, "volume": 96226.0}, {"date": "2022-04-12", "close": 10.41, "volume": 86473.0}, {"date": "2022-04-13", "close": 10.32, "volume": 91711.0}, {"date": "2022-04-14", "close": 10.26, "volume": 93362.0}, {"date": "2022-04-18", "close": 10.23, "volume": 68788.0}, {"date": "2022-04-19", "close": 10.38, "volume": 102589.0}, {"date": "2022-04-20", "close": 10.58, "volume": 76283.0}, {"date": "2022-04-21", "close": 10.5, "volume": 76283.0}, {"date": "2022-04-22", "close": 10.32, "volume": 71102.0}, {"date": "2022-04-25", "close": 10.14, "volume": 65433.0}, {"date": "2022-04-26", "close": 10.0, "volume": 81863.0}, {"date": "2022-04-27", "close": 10.12, "volume": 61903.0}, {"date": "2022-04-28", "close": 10.19, "volume": 70609.0}, {"date": "2022-04-29", "close": 9.95, "volume": 65092.0}, {"date": "2022-05-02", "close": 9.67, "volume": 61908.0}, {"date": "2022-05-03", "close": 9.53, "volume": 52773.0}, {"date": "2022-05-04", "close": 9.56, "volume": 57670.0}, {"date": "2022-05-05", "close": 9.2, "volume": 80969.0}, {"date": "2022-05-06", "close": 8.84, "volume": 182576.0}, {"date": "2022-05-09", "close": 8.9, "volume": 116452.0}, {"date": "2022-05-10", "close": 8.97, "volume": 104359.0}, {"date": "2022-05-11", "close": 8.91, "volume": 98862.0}, {"date": "2022-05-12", "close": 9.03, "volume": 67223.0}, {"date": "2022-05-13", "close": 9.2, "volume": 58664.0}, {"date": "2022-05-16", "close": 9.06, "volume": 57237.0}, {"date": "2022-05-17", "close": 9.58, "volume": 94582.0}, {"date": "2022-05-18", "close": 9.05, "volume": 89295.0}, {"date": "2022-05-19", "close": 9.17, "volume": 121335.0}, {"date": "2022-05-20", "close": 9.06, "volume": 73312.0}, {"date": "2022-05-23", "close": 9.45, "volume": 85113.0}, {"date": "2022-05-24", "close": 9.24, "volume": 49916.0}, {"date": "2022-05-25", "close": 9.48, "volume": 53494.0}, {"date": "2022-05-26", "close": 9.71, "volume": 33726.0}, {"date": "2022-05-27", "close": 9.87, "volume": 44091.0}, {"date": "2022-05-31", "close": 9.5, "volume": 67677.0}, {"date": "2022-06-01", "close": 9.31, "volume": 44422.0}, {"date": "2022-06-02", "close": 9.49, "volume": 32224.0}, {"date": "2022-06-03", "close": 9.5, "volume": 40371.0}, {"date": "2022-06-06", "close": 10.17, "volume": 72736.0}, {"date": "2022-06-07", "close": 10.0, "volume": 61541.0}, {"date": "2022-06-08", "close": 9.91, "volume": 41014.0}, {"date": "2022-06-09", "close": 9.9, "volume": 52707.0}, {"date": "2022-06-10", "close": 9.77, "volume": 39476.0}, {"date": "2022-06-13", "close": 9.55, "volume": 96451.0}, {"date": "2022-06-14", "close": 9.55, "volume": 44227.0}, {"date": "2022-06-15", "close": 9.6, "volume": 39112.0}, {"date": "2022-06-16", "close": 9.57, "volume": 52557.0}, {"date": "2022-06-17", "close": 9.88, "volume": 140276.0}, {"date": "2022-06-21", "close": 10.09, "volume": 484769.0}, {"date": "2022-06-22", "close": 10.19, "volume": 34458.0}, {"date": "2022-06-23", "close": 10.61, "volume": 27090.0}, {"date": "2022-06-24", "close": 10.84, "volume": 105704.0}, {"date": "2022-06-27", "close": 10.48, "volume": 37815.0}, {"date": "2022-06-28", "close": 10.09, "volume": 26436.0}, {"date": "2022-06-29", "close": 10.06, "volume": 33055.0}, {"date": "2022-06-30", "close": 9.97, "volume": 39450.0}, {"date": "2022-07-01", "close": 10.12, "volume": 46369.0}, {"date": "2022-07-05", "close": 10.19, "volume": 51481.0}, {"date": "2022-07-06", "close": 10.27, "volume": 25022.0}, {"date": "2022-07-07", "close": 10.32, "volume": 67601.0}, {"date": "2022-07-08", "close": 10.11, "volume": 93386.0}, {"date": "2022-07-11", "close": 9.86, "volume": 70871.0}, {"date": "2022-07-12", "close": 9.7, "volume": 55648.0}, {"date": "2022-07-13", "close": 9.97, "volume": 38167.0}, {"date": "2022-07-14", "close": 9.76, "volume": 22421.0}, {"date": "2022-07-15", "close": 10.04, "volume": 97141.0}, {"date": "2022-07-18", "close": 9.78, "volume": 79143.0}, {"date": "2022-07-19", "close": 10.07, "volume": 142299.0}, {"date": "2022-07-20", "close": 10.74, "volume": 89488.0}, {"date": "2022-07-21", "close": 10.49, "volume": 35988.0}, {"date": "2022-07-22", "close": 10.29, "volume": 41385.0}, {"date": "2022-07-25", "close": 10.34, "volume": 49316.0}, {"date": "2022-07-26", "close": 10.3, "volume": 28562.0}, {"date": "2022-07-27", "close": 10.3, "volume": 31992.0}, {"date": "2022-07-28", "close": 10.43, "volume": 13585.0}, {"date": "2022-07-29", "close": 10.48, "volume": 21255.0}, {"date": "2022-08-01", "close": 10.42, "volume": 40727.0}, {"date": "2022-08-02", "close": 10.38, "volume": 46105.0}, {"date": "2022-08-03", "close": 10.38, "volume": 36520.0}, {"date": "2022-08-04", "close": 10.49, "volume": 32420.0}, {"date": "2022-08-05", "close": 10.42, "volume": 28290.0}, {"date": "2022-08-08", "close": 10.73, "volume": 44804.0}, {"date": "2022-08-09", "close": 10.8, "volume": 208340.0}, {"date": "2022-08-10", "close": 11.02, "volume": 38599.0}, {"date": "2022-08-11", "close": 11.31, "volume": 134483.0}, {"date": "2022-08-12", "close": 11.23, "volume": 72795.0}, {"date": "2022-08-15", "close": 11.57, "volume": 51563.0}, {"date": "2022-08-16", "close": 11.56, "volume": 59374.0}, {"date": "2022-08-17", "close": 11.23, "volume": 121670.0}, {"date": "2022-08-18", "close": 11.16, "volume": 40815.0}, {"date": "2022-08-19", "close": 11.05, "volume": 33560.0}, {"date": "2022-08-22", "close": 10.78, "volume": 29455.0}, {"date": "2022-08-23", "close": 10.67, "volume": 61366.0}, {"date": "2022-08-24", "close": 10.66, "volume": 33578.0}, {"date": "2022-08-25", "close": 10.67, "volume": 31729.0}, {"date": "2022-08-26", "close": 10.19, "volume": 39080.0}, {"date": "2022-08-29", "close": 10.14, "volume": 32838.0}, {"date": "2022-08-30", "close": 10.14, "volume": 41699.0}, {"date": "2022-08-31", "close": 10.5, "volume": 259511.0}, {"date": "2022-09-01", "close": 10.24, "volume": 186409.0}, {"date": "2022-09-02", "close": 10.06, "volume": 30253.0}, {"date": "2022-09-06", "close": 9.87, "volume": 55502.0}, {"date": "2022-09-07", "close": 9.91, "volume": 31584.0}, {"date": "2022-09-08", "close": 9.98, "volume": 59534.0}, {"date": "2022-09-09", "close": 10.15, "volume": 39123.0}, {"date": "2022-09-12", "close": 10.32, "volume": 23482.0}, {"date": "2022-09-13", "close": 9.91, "volume": 47051.0}, {"date": "2022-09-14", "close": 9.89, "volume": 51147.0}, {"date": "2022-09-15", "close": 9.86, "volume": 90274.0}, {"date": "2022-09-16", "close": 9.67, "volume": 113979.0}, {"date": "2022-09-19", "close": 9.44, "volume": 72374.0}, {"date": "2022-09-20", "close": 9.18, "volume": 48933.0}, {"date": "2022-09-21", "close": 9.165, "volume": 44487.0}, {"date": "2022-09-22", "close": 9.0, "volume": 91694.0}, {"date": "2022-09-23", "close": 8.775, "volume": 63888.0}, {"date": "2022-09-26", "close": 8.57, "volume": 58253.0}, {"date": "2022-09-27", "close": 8.8, "volume": 61948.0}, {"date": "2022-09-28", "close": 9.13, "volume": 73121.0}, {"date": "2022-09-29", "close": 8.89, "volume": 39359.0}, {"date": "2022-09-30", "close": 8.89, "volume": 38665.0}, {"date": "2022-10-03", "close": 9.08, "volume": 47237.0}, {"date": "2022-10-04", "close": 9.14, "volume": 65425.0}, {"date": "2022-10-05", "close": 8.7, "volume": 78591.0}, {"date": "2022-10-06", "close": 8.71, "volume": 79831.0}, {"date": "2022-10-07", "close": 8.24, "volume": 78749.0}, {"date": "2022-10-10", "close": 8.05, "volume": 65416.0}, {"date": "2022-10-11", "close": 8.23, "volume": 116854.0}, {"date": "2022-10-12", "close": 8.06, "volume": 54053.0}, {"date": "2022-10-13", "close": 8.24, "volume": 61889.0}, {"date": "2022-10-14", "close": 8.18, "volume": 50408.0}, {"date": "2022-10-17", "close": 8.28, "volume": 51282.0}, {"date": "2022-10-18", "close": 8.28, "volume": 48927.0}, {"date": "2022-10-19", "close": 8.06, "volume": 53114.0}, {"date": "2022-10-20", "close": 8.09, "volume": 36878.0}, {"date": "2022-10-21", "close": 8.09, "volume": 43340.0}, {"date": "2022-10-24", "close": 8.12, "volume": 334656.0}, {"date": "2022-10-25", "close": 8.48, "volume": 56287.0}, {"date": "2022-10-26", "close": 8.56, "volume": 48666.0}, {"date": "2022-10-27", "close": 9.2, "volume": 73208.0}, {"date": "2022-10-28", "close": 9.91, "volume": 71251.0}, {"date": "2022-10-31", "close": 9.95, "volume": 150454.0}, {"date": "2022-11-01", "close": 9.68, "volume": 48705.0}, {"date": "2022-11-02", "close": 9.16, "volume": 47976.0}, {"date": "2022-11-03", "close": 9.13, "volume": 44025.0}, {"date": "2022-11-04", "close": 9.05, "volume": 36456.0}, {"date": "2022-11-07", "close": 9.03, "volume": 29440.0}, {"date": "2022-11-08", "close": 8.95, "volume": 32074.0}, {"date": "2022-11-09", "close": 8.65, "volume": 22835.0}, {"date": "2022-11-10", "close": 9.03, "volume": 57039.0}, {"date": "2022-11-11", "close": 9.08, "volume": 57298.0}, {"date": "2022-11-14", "close": 8.76, "volume": 72075.0}, {"date": "2022-11-15", "close": 9.21, "volume": 45614.0}, {"date": "2022-11-16", "close": 8.97, "volume": 48240.0}, {"date": "2022-11-17", "close": 8.85, "volume": 54121.0}, {"date": "2022-11-18", "close": 8.84, "volume": 60379.0}, {"date": "2022-11-21", "close": 8.73, "volume": 41428.0}, {"date": "2022-11-22", "close": 8.38, "volume": 92062.0}, {"date": "2022-11-23", "close": 8.53, "volume": 31996.0}, {"date": "2022-11-25", "close": 8.37, "volume": 22534.0}, {"date": "2022-11-28", "close": 8.32, "volume": 164016.0}, {"date": "2022-11-29", "close": 8.67, "volume": 70020.0}, {"date": "2022-11-30", "close": 8.51, "volume": 43874.0}, {"date": "2022-12-01", "close": 8.28, "volume": 31274.0}, {"date": "2022-12-02", "close": 8.13, "volume": 77683.0}, {"date": "2022-12-05", "close": 7.9, "volume": 81844.0}, {"date": "2022-12-06", "close": 8.04, "volume": 105852.0}, {"date": "2022-12-07", "close": 7.98, "volume": 44251.0}, {"date": "2022-12-08", "close": 8.08, "volume": 30812.0}, {"date": "2022-12-09", "close": 7.76, "volume": 31321.0}, {"date": "2022-12-12", "close": 7.64, "volume": 56298.0}, {"date": "2022-12-13", "close": 7.63, "volume": 107600.0}, {"date": "2022-12-14", "close": 7.23, "volume": 144939.0}, {"date": "2022-12-15", "close": 6.74, "volume": 116505.0}, {"date": "2022-12-16", "close": 6.57, "volume": 283939.0}, {"date": "2022-12-19", "close": 6.71, "volume": 86042.0}, {"date": "2022-12-20", "close": 6.83, "volume": 57409.0}, {"date": "2022-12-21", "close": 7.1, "volume": 95034.0}, {"date": "2022-12-22", "close": 7.08, "volume": 61029.0}, {"date": "2022-12-23", "close": 6.93, "volume": 41096.0}, {"date": "2022-12-27", "close": 6.76, "volume": 24764.0}, {"date": "2022-12-28", "close": 6.89, "volume": 68097.0}, {"date": "2022-12-29", "close": 6.91, "volume": 67613.0}, {"date": "2022-12-30", "close": 6.48, "volume": 105806.0}, {"date": "2023-01-03", "close": 6.35, "volume": 65121.0}, {"date": "2023-01-04", "close": 6.38, "volume": 26406.0}, {"date": "2023-01-05", "close": 6.07, "volume": 228128.0}, {"date": "2023-01-06", "close": 6.13, "volume": 302819.0}, {"date": "2023-01-09", "close": 6.35, "volume": 105736.0}, {"date": "2023-01-10", "close": 6.64, "volume": 225171.0}, {"date": "2023-01-11", "close": 7.26, "volume": 97722.0}, {"date": "2023-01-12", "close": 7.14, "volume": 101587.0}, {"date": "2023-01-13", "close": 7.0, "volume": 79402.0}, {"date": "2023-01-17", "close": 7.25, "volume": 70717.0}, {"date": "2023-01-18", "close": 6.99, "volume": 49211.0}, {"date": "2023-01-19", "close": 7.02, "volume": 77453.0}, {"date": "2023-01-20", "close": 7.0, "volume": 115388.0}, {"date": "2023-01-23", "close": 6.74, "volume": 53319.0}, {"date": "2023-01-24", "close": 6.81, "volume": 65056.0}, {"date": "2023-01-25", "close": 7.02, "volume": 45273.0}, {"date": "2023-01-26", "close": 6.83, "volume": 35491.0}, {"date": "2023-01-27", "close": 6.66, "volume": 88754.0}, {"date": "2023-01-30", "close": 6.4, "volume": 67363.0}, {"date": "2023-01-31", "close": 6.21, "volume": 197321.0}, {"date": "2023-02-01", "close": 6.28, "volume": 146967.0}, {"date": "2023-02-02", "close": 6.165, "volume": 71339.0}, {"date": "2023-02-03", "close": 6.31, "volume": 118815.0}, {"date": "2023-02-06", "close": 6.12, "volume": 95817.0}, {"date": "2023-02-07", "close": 5.85, "volume": 169375.0}, {"date": "2023-02-08", "close": 6.23, "volume": 159267.0}, {"date": "2023-02-09", "close": 5.93, "volume": 113680.0}, {"date": "2023-02-10", "close": 5.97, "volume": 90441.0}, {"date": "2023-02-13", "close": 5.95, "volume": 69927.0}, {"date": "2023-02-14", "close": 5.89, "volume": 74486.0}, {"date": "2023-02-15", "close": 5.98, "volume": 42063.0}, {"date": "2023-02-16", "close": 5.97, "volume": 49103.0}, {"date": "2023-02-17", "close": 5.97, "volume": 71557.0}, {"date": "2023-02-21", "close": 5.97, "volume": 120851.0}, {"date": "2023-02-22", "close": 5.975, "volume": 134084.0}, {"date": "2023-02-23", "close": 5.98, "volume": 64429.0}, {"date": "2023-02-24", "close": 5.85, "volume": 86266.0}, {"date": "2023-02-27", "close": 5.76, "volume": 71045.0}, {"date": "2023-02-28", "close": 5.79, "volume": 104310.0}, {"date": "2023-03-01", "close": 5.68, "volume": 170492.0}, {"date": "2023-03-02", "close": 5.63, "volume": 94562.0}, {"date": "2023-03-03", "close": 5.6, "volume": 84389.0}, {"date": "2023-03-06", "close": 5.31, "volume": 224583.0}, {"date": "2023-03-07", "close": 5.31, "volume": 71504.0}, {"date": "2023-03-08", "close": 5.14, "volume": 79735.0}, {"date": "2023-03-09", "close": 4.8, "volume": 164467.0}, {"date": "2023-03-10", "close": 4.58, "volume": 204897.0}, {"date": "2023-03-13", "close": 5.04, "volume": 201506.0}, {"date": "2023-03-14", "close": 5.32, "volume": 169023.0}, {"date": "2023-03-15", "close": 5.01, "volume": 159926.0}, {"date": "2023-03-16", "close": 5.11, "volume": 128084.0}, {"date": "2023-03-17", "close": 1.67, "volume": 3948885.0}, {"date": "2023-03-20", "close": 3.1, "volume": 32348200.0}, {"date": "2023-03-21", "close": 3.25, "volume": 4799537.0}, {"date": "2023-03-22", "close": 3.255, "volume": 1340453.0}, {"date": "2023-03-23", "close": 3.04, "volume": 876449.0}, {"date": "2023-03-24", "close": 3.12, "volume": 571857.0}, {"date": "2023-03-27", "close": 3.21, "volume": 492249.0}, {"date": "2023-03-28", "close": 3.32, "volume": 299942.0}, {"date": "2023-03-29", "close": 3.37, "volume": 308736.0}, {"date": "2023-03-30", "close": 3.79, "volume": 500884.0}, {"date": "2023-03-31", "close": 3.775, "volume": 486362.0}, {"date": "2023-04-03", "close": 3.67, "volume": 392017.0}, {"date": "2023-04-04", "close": 3.5, "volume": 290917.0}, {"date": "2023-04-05", "close": 3.71, "volume": 374433.0}, {"date": "2023-04-06", "close": 3.83, "volume": 305890.0}, {"date": "2023-04-10", "close": 3.74, "volume": 322391.0}, {"date": "2023-04-11", "close": 3.82, "volume": 276018.0}, {"date": "2023-04-12", "close": 3.78, "volume": 368860.0}, {"date": "2023-04-13", "close": 3.98, "volume": 173378.0}, {"date": "2023-04-14", "close": 3.83, "volume": 389187.0}, {"date": "2023-04-17", "close": 3.94, "volume": 413866.0}, {"date": "2023-04-18", "close": 3.84, "volume": 196453.0}, {"date": "2023-04-19", "close": 3.9, "volume": 160624.0}, {"date": "2023-04-20", "close": 3.93, "volume": 213756.0}, {"date": "2023-04-21", "close": 4.37, "volume": 288320.0}, {"date": "2023-04-24", "close": 4.36, "volume": 341484.0}, {"date": "2023-04-25", "close": 4.38, "volume": 292856.0}, {"date": "2023-04-26", "close": 4.22, "volume": 296130.0}, {"date": "2023-04-27", "close": 4.35, "volume": 193409.0}, {"date": "2023-04-28", "close": 4.25, "volume": 157784.0}, {"date": "2023-05-01", "close": 4.24, "volume": 82659.0}, {"date": "2023-05-02", "close": 4.3, "volume": 156073.0}, {"date": "2023-05-03", "close": 4.4, "volume": 168207.0}, {"date": "2023-05-04", "close": 4.35, "volume": 131089.0}, {"date": "2023-05-05", "close": 4.4, "volume": 96053.0}, {"date": "2023-05-08", "close": 4.47, "volume": 99969.0}, {"date": "2023-05-09", "close": 4.4, "volume": 187092.0}, {"date": "2023-05-10", "close": 4.51, "volume": 88311.0}, {"date": "2023-05-11", "close": 4.37, "volume": 155433.0}, {"date": "2023-05-12", "close": 4.3, "volume": 161442.0}, {"date": "2023-05-15", "close": 4.28, "volume": 146757.0}, {"date": "2023-05-16", "close": 4.52, "volume": 76929.0}, {"date": "2023-05-17", "close": 4.98, "volume": 315220.0}, {"date": "2023-05-18", "close": 5.24, "volume": 294927.0}, {"date": "2023-05-19", "close": 5.64, "volume": 265683.0}, {"date": "2023-05-22", "close": 5.36, "volume": 370315.0}, {"date": "2023-05-23", "close": 8.05, "volume": 15417550.0}, {"date": "2023-05-24", "close": 8.36, "volume": 1458598.0}, {"date": "2023-05-25", "close": 8.35, "volume": 797629.0}, {"date": "2023-05-26", "close": 7.94, "volume": 529703.0}, {"date": "2023-05-30", "close": 8.01, "volume": 273441.0}, {"date": "2023-05-31", "close": 8.19, "volume": 269713.0}, {"date": "2023-06-01", "close": 8.25, "volume": 537152.0}, {"date": "2023-06-02", "close": 8.15, "volume": 428331.0}, {"date": "2023-06-05", "close": 8.36, "volume": 391310.0}, {"date": "2023-06-06", "close": 8.5, "volume": 401010.0}, {"date": "2023-06-07", "close": 8.34, "volume": 896278.0}, {"date": "2023-06-08", "close": 8.375, "volume": 344315.0}, {"date": "2023-06-09", "close": 8.61, "volume": 386753.0}, {"date": "2023-06-12", "close": 8.64, "volume": 445571.0}, {"date": "2023-06-13", "close": 8.77, "volume": 375468.0}, {"date": "2023-06-14", "close": 8.6, "volume": 262961.0}, {"date": "2023-06-15", "close": 8.55, "volume": 363896.0}, {"date": "2023-06-16", "close": 8.28, "volume": 483900.0}, {"date": "2023-06-20", "close": 8.2, "volume": 876744.0}, {"date": "2023-06-21", "close": 8.05, "volume": 540104.0}, {"date": "2023-06-22", "close": 8.62, "volume": 476976.0}, {"date": "2023-06-23", "close": 8.91, "volume": 3741803.0}, {"date": "2023-06-26", "close": 8.35, "volume": 410921.0}, {"date": "2023-06-27", "close": 8.29, "volume": 382083.0}, {"date": "2023-06-28", "close": 9.22, "volume": 837666.0}, {"date": "2023-06-29", "close": 9.84, "volume": 354871.0}, {"date": "2023-06-30", "close": 9.67, "volume": 370511.0}, {"date": "2023-07-03", "close": 9.75, "volume": 240050.0}, {"date": "2023-07-05", "close": 9.42, "volume": 286474.0}, {"date": "2023-07-06", "close": 9.37, "volume": 198551.0}, {"date": "2023-07-07", "close": 9.56, "volume": 178103.0}, {"date": "2023-07-10", "close": 9.78, "volume": 148460.0}, {"date": "2023-07-11", "close": 9.81, "volume": 206484.0}, {"date": "2023-07-12", "close": 9.9, "volume": 128148.0}, {"date": "2023-07-13", "close": 9.9, "volume": 172287.0}, {"date": "2023-07-14", "close": 9.86, "volume": 183205.0}, {"date": "2023-07-17", "close": 10.16, "volume": 272749.0}, {"date": "2023-07-18", "close": 10.38, "volume": 309935.0}, {"date": "2023-07-19", "close": 10.02, "volume": 692439.0}, {"date": "2023-07-20", "close": 10.52, "volume": 320569.0}, {"date": "2023-07-21", "close": 10.45, "volume": 318597.0}, {"date": "2023-07-24", "close": 10.03, "volume": 246576.0}, {"date": "2023-07-25", "close": 10.13, "volume": 178505.0}, {"date": "2023-07-26", "close": 10.49, "volume": 206154.0}, {"date": "2023-07-27", "close": 10.09, "volume": 215112.0}, {"date": "2023-07-28", "close": 10.545, "volume": 266977.0}, {"date": "2023-07-31", "close": 10.46, "volume": 210456.0}, {"date": "2023-08-01", "close": 10.41, "volume": 210595.0}, {"date": "2023-08-02", "close": 10.48, "volume": 364258.0}, {"date": "2023-08-03", "close": 10.31, "volume": 186968.0}, {"date": "2023-08-04", "close": 10.46, "volume": 152775.0}, {"date": "2023-08-07", "close": 10.71, "volume": 312943.0}, {"date": "2023-08-08", "close": 10.84, "volume": 215932.0}, {"date": "2023-08-09", "close": 10.35, "volume": 574252.0}, {"date": "2023-08-10", "close": 10.01, "volume": 207757.0}, {"date": "2023-08-11", "close": 10.17, "volume": 541537.0}, {"date": "2023-08-14", "close": 9.99, "volume": 264935.0}, {"date": "2023-08-15", "close": 9.58, "volume": 356178.0}, {"date": "2023-08-16", "close": 9.48, "volume": 211629.0}, {"date": "2023-08-17", "close": 8.955, "volume": 404264.0}, {"date": "2023-08-18", "close": 9.15, "volume": 194649.0}, {"date": "2023-08-21", "close": 9.11, "volume": 221368.0}, {"date": "2023-08-22", "close": 9.0, "volume": 194698.0}, {"date": "2023-08-23", "close": 8.55, "volume": 204136.0}, {"date": "2023-08-24", "close": 8.29, "volume": 533422.0}, {"date": "2023-08-25", "close": 8.39, "volume": 223254.0}, {"date": "2023-08-28", "close": 8.38, "volume": 157681.0}, {"date": "2023-08-29", "close": 8.78, "volume": 128793.0}, {"date": "2023-08-30", "close": 9.07, "volume": 223756.0}, {"date": "2023-08-31", "close": 8.0, "volume": 605768.0}, {"date": "2023-09-01", "close": 7.87, "volume": 435409.0}, {"date": "2023-09-05", "close": 7.83, "volume": 190275.0}, {"date": "2023-09-06", "close": 7.83, "volume": 156514.0}, {"date": "2023-09-07", "close": 7.75, "volume": 226109.0}, {"date": "2023-09-08", "close": 7.49, "volume": 211926.0}, {"date": "2023-09-11", "close": 7.47, "volume": 168137.0}, {"date": "2023-09-12", "close": 7.55, "volume": 141209.0}, {"date": "2023-09-13", "close": 7.81, "volume": 283059.0}, {"date": "2023-09-14", "close": 7.95, "volume": 227678.0}, {"date": "2023-09-15", "close": 8.05, "volume": 242307.0}, {"date": "2023-09-18", "close": 8.16, "volume": 192240.0}, {"date": "2023-09-19", "close": 8.24, "volume": 128971.0}, {"date": "2023-09-20", "close": 8.12, "volume": 113741.0}, {"date": "2023-09-21", "close": 7.94, "volume": 166346.0}, {"date": "2023-09-22", "close": 8.04, "volume": 172045.0}, {"date": "2023-09-25", "close": 8.01, "volume": 130184.0}, {"date": "2023-09-26", "close": 7.92, "volume": 134499.0}, {"date": "2023-09-27", "close": 7.58, "volume": 225354.0}, {"date": "2023-09-28", "close": 7.58, "volume": 165798.0}, {"date": "2023-09-29", "close": 7.545, "volume": 109291.0}, {"date": "2023-10-02", "close": 7.3, "volume": 179330.0}, {"date": "2023-10-03", "close": 7.14, "volume": 168287.0}, {"date": "2023-10-04", "close": 7.06, "volume": 312564.0}, {"date": "2023-10-05", "close": 6.73, "volume": 319435.0}, {"date": "2023-10-06", "close": 7.06, "volume": 539988.0}, {"date": "2023-10-09", "close": 6.76, "volume": 261033.0}, {"date": "2023-10-10", "close": 7.29, "volume": 467054.0}, {"date": "2023-10-11", "close": 7.22, "volume": 144588.0}, {"date": "2023-10-12", "close": 7.09, "volume": 137219.0}, {"date": "2023-10-13", "close": 7.11, "volume": 102421.0}, {"date": "2023-10-16", "close": 7.29, "volume": 124889.0}, {"date": "2023-10-17", "close": 7.32, "volume": 236618.0}, {"date": "2023-10-18", "close": 7.06, "volume": 120523.0}, {"date": "2023-10-19", "close": 7.13, "volume": 150390.0}, {"date": "2023-10-20", "close": 7.11, "volume": 141023.0}, {"date": "2023-10-23", "close": 7.26, "volume": 123973.0}, {"date": "2023-10-24", "close": 7.28, "volume": 145777.0}, {"date": "2023-10-25", "close": 7.11, "volume": 133199.0}, {"date": "2023-10-26", "close": 7.1, "volume": 98530.0}, {"date": "2023-10-27", "close": 7.03, "volume": 141441.0}, {"date": "2023-10-30", "close": 7.09, "volume": 102780.0}, {"date": "2023-10-31", "close": 7.02, "volume": 513684.0}, {"date": "2023-11-01", "close": 7.03, "volume": 146728.0}, {"date": "2023-11-02", "close": 7.16, "volume": 199471.0}, {"date": "2023-11-03", "close": 7.23, "volume": 150917.0}, {"date": "2023-11-06", "close": 7.29, "volume": 147939.0}, {"date": "2023-11-07", "close": 7.27, "volume": 90796.0}, {"date": "2023-11-08", "close": 7.23, "volume": 55394.0}, {"date": "2023-11-09", "close": 7.07, "volume": 116159.0}, {"date": "2023-11-10", "close": 7.0, "volume": 107371.0}, {"date": "2023-11-13", "close": 7.14, "volume": 101452.0}, {"date": "2023-11-14", "close": 7.62, "volume": 157712.0}, {"date": "2023-11-15", "close": 7.7, "volume": 141877.0}, {"date": "2023-11-16", "close": 7.43, "volume": 64267.0}, {"date": "2023-11-17", "close": 7.39, "volume": 58340.0}, {"date": "2023-11-20", "close": 7.43, "volume": 107615.0}, {"date": "2023-11-21", "close": 7.43, "volume": 93965.0}, {"date": "2023-11-22", "close": 7.45, "volume": 109169.0}, {"date": "2023-11-24", "close": 7.51, "volume": 52112.0}, {"date": "2023-11-27", "close": 7.28, "volume": 179578.0}, {"date": "2023-11-28", "close": 7.28, "volume": 59714.0}, {"date": "2023-11-29", "close": 7.32, "volume": 78297.0}, {"date": "2023-11-30", "close": 7.17, "volume": 112669.0}, {"date": "2023-12-01", "close": 7.36, "volume": 67803.0}, {"date": "2023-12-04", "close": 7.26, "volume": 538624.0}, {"date": "2023-12-05", "close": 7.23, "volume": 134633.0}, {"date": "2023-12-06", "close": 7.15, "volume": 64253.0}, {"date": "2023-12-07", "close": 7.05, "volume": 85940.0}, {"date": "2023-12-08", "close": 6.27, "volume": 135873.0}, {"date": "2023-12-11", "close": 5.9, "volume": 297018.0}, {"date": "2023-12-12", "close": 5.76, "volume": 244379.0}, {"date": "2023-12-13", "close": 6.03, "volume": 149509.0}, {"date": "2023-12-14", "close": 5.96, "volume": 204177.0}, {"date": "2023-12-15", "close": 5.85, "volume": 180442.0}, {"date": "2023-12-18", "close": 5.91, "volume": 146940.0}, {"date": "2023-12-19", "close": 6.27, "volume": 177649.0}, {"date": "2023-12-20", "close": 6.1, "volume": 160990.0}, {"date": "2023-12-21", "close": 6.05, "volume": 122126.0}, {"date": "2023-12-22", "close": 6.32, "volume": 102282.0}, {"date": "2023-12-26", "close": 6.31, "volume": 121244.0}, {"date": "2023-12-27", "close": 6.27, "volume": 104581.0}, {"date": "2023-12-28", "close": 6.18, "volume": 58914.0}, {"date": "2023-12-29", "close": 6.19, "volume": 116272.0}, {"date": "2024-01-02", "close": 6.38, "volume": 68388.0}, {"date": "2024-01-03", "close": 6.35, "volume": 85708.0}, {"date": "2024-01-04", "close": 6.32, "volume": 118989.0}, {"date": "2024-01-05", "close": 7.11, "volume": 275407.0}, {"date": "2024-01-08", "close": 7.6, "volume": 393131.0}, {"date": "2024-01-09", "close": 7.14, "volume": 167714.0}, {"date": "2024-01-10", "close": 7.03, "volume": 291911.0}, {"date": "2024-01-11", "close": 6.75, "volume": 123339.0}, {"date": "2024-01-12", "close": 6.87, "volume": 94033.0}, {"date": "2024-01-16", "close": 6.76, "volume": 188325.0}, {"date": "2024-01-17", "close": 6.57, "volume": 100296.0}, {"date": "2024-01-18", "close": 6.67, "volume": 96807.0}, {"date": "2024-01-19", "close": 7.03, "volume": 172341.0}, {"date": "2024-01-22", "close": 6.82, "volume": 126827.0}, {"date": "2024-01-23", "close": 6.53, "volume": 62913.0}, {"date": "2024-01-24", "close": 6.16, "volume": 115463.0}, {"date": "2024-01-25", "close": 6.5, "volume": 123508.0}, {"date": "2024-01-26", "close": 6.64, "volume": 76791.0}, {"date": "2024-01-29", "close": 7.02, "volume": 152595.0}, {"date": "2024-01-30", "close": 6.78, "volume": 98091.0}, {"date": "2024-01-31", "close": 6.53, "volume": 81945.0}, {"date": "2024-02-01", "close": 6.48, "volume": 95724.0}, {"date": "2024-02-02", "close": 6.49, "volume": 131849.0}, {"date": "2024-02-05", "close": 7.53, "volume": 296603.0}, {"date": "2024-02-06", "close": 7.51, "volume": 207049.0}, {"date": "2024-02-07", "close": 7.61, "volume": 150671.0}, {"date": "2024-02-08", "close": 8.32, "volume": 293399.0}, {"date": "2024-02-09", "close": 8.55, "volume": 216015.0}, {"date": "2024-02-12", "close": 8.39, "volume": 125878.0}, {"date": "2024-02-13", "close": 7.89, "volume": 151620.0}, {"date": "2024-02-14", "close": 7.9, "volume": 92691.0}, {"date": "2024-02-15", "close": 8.21, "volume": 98674.0}, {"date": "2024-02-16", "close": 8.19, "volume": 69304.0}, {"date": "2024-02-20", "close": 8.03, "volume": 104053.0}, {"date": "2024-02-21", "close": 8.03, "volume": 107894.0}, {"date": "2024-02-22", "close": 7.81, "volume": 44836.0}, {"date": "2024-02-23", "close": 8.07, "volume": 60926.0}, {"date": "2024-02-26", "close": 8.32, "volume": 111378.0}, {"date": "2024-02-27", "close": 8.26, "volume": 141910.0}, {"date": "2024-02-28", "close": 8.25, "volume": 103053.0}, {"date": "2024-02-29", "close": 8.35, "volume": 87030.0}, {"date": "2024-03-01", "close": 8.4, "volume": 173703.0}, {"date": "2024-03-04", "close": 8.18, "volume": 107902.0}, {"date": "2024-03-05", "close": 7.88, "volume": 89022.0}, {"date": "2024-03-06", "close": 7.79, "volume": 43994.0}, {"date": "2024-03-07", "close": 7.87, "volume": 52448.0}, {"date": "2024-03-08", "close": 7.93, "volume": 76635.0}, {"date": "2024-03-11", "close": 7.57, "volume": 64211.0}, {"date": "2024-03-12", "close": 7.77, "volume": 57482.0}, {"date": "2024-03-13", "close": 7.7, "volume": 60719.0}, {"date": "2024-03-14", "close": 7.43, "volume": 92723.0}, {"date": "2024-03-15", "close": 7.38, "volume": 126793.0}, {"date": "2024-03-18", "close": 7.18, "volume": 67169.0}, {"date": "2024-03-19", "close": 7.19, "volume": 85460.0}, {"date": "2024-03-20", "close": 5.01, "volume": 2957980.0}, {"date": "2024-03-21", "close": 5.04, "volume": 798802.0}, {"date": "2024-03-22", "close": 5.19, "volume": 413020.0}, {"date": "2024-03-25", "close": 5.4, "volume": 280050.0}, {"date": "2024-03-26", "close": 5.16, "volume": 285448.0}, {"date": "2024-03-27", "close": 5.17, "volume": 114154.0}, {"date": "2024-03-28", "close": 5.31, "volume": 164647.0}, {"date": "2024-04-01", "close": 5.79, "volume": 443973.0}, {"date": "2024-04-02", "close": 5.52, "volume": 210171.0}, {"date": "2024-04-03", "close": 6.15, "volume": 478852.0}, {"date": "2024-04-04", "close": 6.12, "volume": 210808.0}, {"date": "2024-04-05", "close": 6.14, "volume": 125855.0}, {"date": "2024-04-08", "close": 6.01, "volume": 205706.0}, {"date": "2024-04-09", "close": 6.15, "volume": 116527.0}, {"date": "2024-04-10", "close": 5.85, "volume": 126101.0}, {"date": "2024-04-11", "close": 6.17, "volume": 120831.0}, {"date": "2024-04-12", "close": 6.06, "volume": 106096.0}, {"date": "2024-04-15", "close": 6.25, "volume": 230362.0}, {"date": "2024-04-16", "close": 6.54, "volume": 188635.0}, {"date": "2024-04-17", "close": 6.53, "volume": 139051.0}, {"date": "2024-04-18", "close": 6.315, "volume": 149567.0}, {"date": "2024-04-19", "close": 6.69, "volume": 170604.0}, {"date": "2024-04-22", "close": 6.29, "volume": 169821.0}, {"date": "2024-04-23", "close": 6.45, "volume": 136987.0}, {"date": "2024-04-24", "close": 6.33, "volume": 105089.0}, {"date": "2024-04-25", "close": 6.64, "volume": 256407.0}, {"date": "2024-04-26", "close": 6.595, "volume": 110906.0}, {"date": "2024-04-29", "close": 6.46, "volume": 74201.0}, {"date": "2024-04-30", "close": 6.42, "volume": 122165.0}, {"date": "2024-05-01", "close": 6.44, "volume": 109872.0}, {"date": "2024-05-02", "close": 6.35, "volume": 133345.0}, {"date": "2024-05-03", "close": 6.39, "volume": 113355.0}, {"date": "2024-05-06", "close": 6.66, "volume": 56535.0}, {"date": "2024-05-07", "close": 6.87, "volume": 207390.0}, {"date": "2024-05-08", "close": 6.65, "volume": 70837.0}, {"date": "2024-05-09", "close": 6.57, "volume": 50256.0}, {"date": "2024-05-10", "close": 6.28, "volume": 73044.0}, {"date": "2024-05-13", "close": 6.11, "volume": 119527.0}, {"date": "2024-05-14", "close": 6.12, "volume": 198640.0}, {"date": "2024-05-15", "close": 5.99, "volume": 235666.0}, {"date": "2024-05-16", "close": 5.77, "volume": 184031.0}, {"date": "2024-05-17", "close": 5.87, "volume": 215941.0}, {"date": "2024-05-20", "close": 5.935, "volume": 219996.0}, {"date": "2024-05-21", "close": 5.96, "volume": 282987.0}, {"date": "2024-05-22", "close": 5.83, "volume": 212957.0}, {"date": "2024-05-23", "close": 5.69, "volume": 240365.0}, {"date": "2024-05-24", "close": 5.62, "volume": 110796.0}, {"date": "2024-05-28", "close": 5.58, "volume": 270303.0}, {"date": "2024-05-29", "close": 5.72, "volume": 134216.0}, {"date": "2024-05-30", "close": 5.78, "volume": 162782.0}, {"date": "2024-05-31", "close": 5.84, "volume": 99300.0}, {"date": "2024-06-03", "close": 5.81, "volume": 147784.0}, {"date": "2024-06-04", "close": 5.51, "volume": 152414.0}, {"date": "2024-06-05", "close": 5.86, "volume": 208326.0}, {"date": "2024-06-06", "close": 6.06, "volume": 235221.0}, {"date": "2024-06-07", "close": 5.91, "volume": 124661.0}, {"date": "2024-06-10", "close": 5.9, "volume": 98368.0}, {"date": "2024-06-11", "close": 5.63, "volume": 102069.0}, {"date": "2024-06-12", "close": 5.44, "volume": 122021.0}, {"date": "2024-06-13", "close": 5.27, "volume": 85061.0}, {"date": "2024-06-14", "close": 5.2, "volume": 160722.0}, {"date": "2024-06-17", "close": 5.15, "volume": 193992.0}, {"date": "2024-06-18", "close": 4.89, "volume": 149930.0}, {"date": "2024-06-20", "close": 5.1, "volume": 236848.0}, {"date": "2024-06-21", "close": 5.02, "volume": 599059.0}, {"date": "2024-06-24", "close": 5.03, "volume": 167385.0}, {"date": "2024-06-25", "close": 4.7, "volume": 757693.0}, {"date": "2024-06-26", "close": 4.83, "volume": 348534.0}, {"date": "2024-06-27", "close": 5.14, "volume": 353921.0}, {"date": "2024-06-28", "close": 5.13, "volume": 2790674.0}, {"date": "2024-07-01", "close": 4.72, "volume": 207399.0}, {"date": "2024-07-02", "close": 4.72, "volume": 284378.0}, {"date": "2024-07-03", "close": 4.93, "volume": 54030.0}, {"date": "2024-07-05", "close": 4.89, "volume": 131097.0}, {"date": "2024-07-08", "close": 5.0, "volume": 148786.0}, {"date": "2024-07-09", "close": 5.03, "volume": 73391.0}, {"date": "2024-07-10", "close": 4.9, "volume": 68477.0}, {"date": "2024-07-11", "close": 5.18, "volume": 183089.0}, {"date": "2024-07-12", "close": 5.03, "volume": 130597.0}, {"date": "2024-07-15", "close": 5.01, "volume": 127905.0}, {"date": "2024-07-16", "close": 5.58, "volume": 341101.0}, {"date": "2024-07-17", "close": 5.56, "volume": 137507.0}, {"date": "2024-07-18", "close": 5.09, "volume": 140850.0}, {"date": "2024-07-19", "close": 4.85, "volume": 150246.0}, {"date": "2024-07-22", "close": 5.4, "volume": 188582.0}, {"date": "2024-07-23", "close": 5.62, "volume": 252036.0}, {"date": "2024-07-24", "close": 5.77, "volume": 126797.0}, {"date": "2024-07-25", "close": 6.07, "volume": 188404.0}, {"date": "2024-07-26", "close": 6.21, "volume": 72273.0}, {"date": "2024-07-29", "close": 6.38, "volume": 135255.0}, {"date": "2024-07-30", "close": 6.32, "volume": 98963.0}, {"date": "2024-07-31", "close": 6.33, "volume": 104697.0}, {"date": "2024-08-01", "close": 6.03, "volume": 115158.0}, {"date": "2024-08-02", "close": 5.61, "volume": 259802.0}, {"date": "2024-08-05", "close": 5.26, "volume": 257194.0}, {"date": "2024-08-06", "close": 5.14, "volume": 126539.0}, {"date": "2024-08-07", "close": 4.82, "volume": 125834.0}, {"date": "2024-08-08", "close": 5.02, "volume": 198194.0}, {"date": "2024-08-09", "close": 5.01, "volume": 81684.0}, {"date": "2024-08-12", "close": 5.43, "volume": 142060.0}, {"date": "2024-08-13", "close": 6.04, "volume": 197647.0}, {"date": "2024-08-14", "close": 5.81, "volume": 173197.0}, {"date": "2024-08-15", "close": 5.98, "volume": 66196.0}, {"date": "2024-08-16", "close": 5.75, "volume": 61880.0}, {"date": "2024-08-19", "close": 5.6, "volume": 156339.0}, {"date": "2024-08-20", "close": 5.69, "volume": 82605.0}, {"date": "2024-08-21", "close": 5.71, "volume": 55330.0}, {"date": "2024-08-22", "close": 5.71, "volume": 43727.0}, {"date": "2024-08-23", "close": 6.0, "volume": 64460.0}, {"date": "2024-08-26", "close": 6.34, "volume": 199023.0}, {"date": "2024-08-27", "close": 4.74, "volume": 2289952.0}, {"date": "2024-08-28", "close": 3.97, "volume": 945886.0}, {"date": "2024-08-29", "close": 3.815, "volume": 699617.0}, {"date": "2024-08-30", "close": 4.38, "volume": 755718.0}, {"date": "2024-09-03", "close": 4.37, "volume": 401087.0}, {"date": "2024-09-04", "close": 4.22, "volume": 400919.0}, {"date": "2024-09-05", "close": 4.58, "volume": 560192.0}, {"date": "2024-09-06", "close": 4.77, "volume": 338220.0}, {"date": "2024-09-09", "close": 4.75, "volume": 390224.0}, {"date": "2024-09-10", "close": 4.84, "volume": 188081.0}, {"date": "2024-09-11", "close": 4.85, "volume": 157543.0}, {"date": "2024-09-12", "close": 5.12, "volume": 261694.0}, {"date": "2024-09-13", "close": 5.18, "volume": 116882.0}, {"date": "2024-09-16", "close": 5.09, "volume": 97003.0}, {"date": "2024-09-17", "close": 5.075, "volume": 123214.0}, {"date": "2024-09-18", "close": 5.2, "volume": 162622.0}, {"date": "2024-09-19", "close": 5.62, "volume": 235481.0}, {"date": "2024-09-20", "close": 5.0, "volume": 388832.0}, {"date": "2024-09-23", "close": 4.89, "volume": 138309.0}, {"date": "2024-09-24", "close": 4.99, "volume": 177372.0}, {"date": "2024-09-25", "close": 4.74, "volume": 138150.0}, {"date": "2024-09-26", "close": 4.72, "volume": 105808.0}, {"date": "2024-09-27", "close": 4.95, "volume": 68380.0}, {"date": "2024-09-30", "close": 4.93, "volume": 60909.0}, {"date": "2024-10-01", "close": 4.85, "volume": 63269.0}, {"date": "2024-10-02", "close": 4.97, "volume": 94236.0}, {"date": "2024-10-03", "close": 4.705, "volume": 81249.0}, {"date": "2024-10-04", "close": 5.38, "volume": 286442.0}, {"date": "2024-10-07", "close": 5.09, "volume": 131659.0}, {"date": "2024-10-08", "close": 4.81, "volume": 191443.0}, {"date": "2024-10-09", "close": 4.535, "volume": 163929.0}, {"date": "2024-10-10", "close": 4.485, "volume": 122676.0}, {"date": "2024-10-11", "close": 4.62, "volume": 131186.0}, {"date": "2024-10-14", "close": 4.63, "volume": 63908.0}, {"date": "2024-10-15", "close": 4.64, "volume": 114724.0}, {"date": "2024-10-16", "close": 4.61, "volume": 140226.0}, {"date": "2024-10-17", "close": 5.06, "volume": 197961.0}, {"date": "2024-10-18", "close": 5.21, "volume": 176155.0}, {"date": "2024-10-21", "close": 5.25, "volume": 164508.0}, {"date": "2024-10-22", "close": 5.25, "volume": 149798.0}, {"date": "2024-10-23", "close": 5.31, "volume": 110448.0}, {"date": "2024-10-24", "close": 5.39, "volume": 78512.0}, {"date": "2024-10-25", "close": 5.495, "volume": 69107.0}, {"date": "2024-10-28", "close": 5.62, "volume": 207614.0}, {"date": "2024-10-29", "close": 5.73, "volume": 130947.0}, {"date": "2024-10-30", "close": 5.925, "volume": 89819.0}, {"date": "2024-10-31", "close": 5.68, "volume": 128675.0}, {"date": "2024-11-01", "close": 5.875, "volume": 80009.0}, {"date": "2024-11-04", "close": 5.99, "volume": 97813.0}, {"date": "2024-11-05", "close": 6.135, "volume": 85151.0}, {"date": "2024-11-06", "close": 6.41, "volume": 159264.0}, {"date": "2024-11-07", "close": 6.39, "volume": 465302.0}, {"date": "2024-11-08", "close": 6.74, "volume": 227320.0}, {"date": "2024-11-11", "close": 6.54, "volume": 459557.0}, {"date": "2024-11-12", "close": 7.02, "volume": 235649.0}, {"date": "2024-11-13", "close": 7.09, "volume": 208621.0}, {"date": "2024-11-14", "close": 6.68, "volume": 172247.0}, {"date": "2024-11-15", "close": 6.4, "volume": 165433.0}, {"date": "2024-11-18", "close": 6.43, "volume": 139074.0}, {"date": "2024-11-19", "close": 7.09, "volume": 239359.0}, {"date": "2024-11-20", "close": 7.48, "volume": 347605.0}, {"date": "2024-11-21", "close": 6.98, "volume": 375196.0}, {"date": "2024-11-22", "close": 7.31, "volume": 207488.0}, {"date": "2024-11-25", "close": 7.46, "volume": 233590.0}, {"date": "2024-11-26", "close": 7.44, "volume": 312980.0}, {"date": "2024-11-27", "close": 7.495, "volume": 194220.0}, {"date": "2024-11-29", "close": 7.41, "volume": 56601.0}, {"date": "2024-12-02", "close": 7.63, "volume": 107610.0}, {"date": "2024-12-03", "close": 7.47, "volume": 91295.0}, {"date": "2024-12-04", "close": 7.61, "volume": 270226.0}, {"date": "2024-12-05", "close": 7.19, "volume": 111215.0}, {"date": "2024-12-06", "close": 7.145, "volume": 152599.0}, {"date": "2024-12-09", "close": 7.165, "volume": 251209.0}, {"date": "2024-12-10", "close": 7.28, "volume": 136023.0}, {"date": "2024-12-11", "close": 7.76, "volume": 248163.0}, {"date": "2024-12-12", "close": 7.58, "volume": 181509.0}, {"date": "2024-12-13", "close": 7.61, "volume": 141780.0}, {"date": "2024-12-16", "close": 7.76, "volume": 146758.0}, {"date": "2024-12-17", "close": 7.47, "volume": 176879.0}, {"date": "2024-12-18", "close": 6.94, "volume": 201331.0}, {"date": "2024-12-19", "close": 7.07, "volume": 206257.0}, {"date": "2024-12-20", "close": 7.24, "volume": 761668.0}, {"date": "2024-12-23", "close": 7.03, "volume": 162341.0}, {"date": "2024-12-24", "close": 7.6, "volume": 247445.0}, {"date": "2024-12-26", "close": 7.49, "volume": 229972.0}, {"date": "2024-12-27", "close": 7.28, "volume": 191312.0}, {"date": "2024-12-30", "close": 7.42, "volume": 286868.0}, {"date": "2024-12-31", "close": 7.43, "volume": 786372.0}, {"date": "2025-01-02", "close": 6.66, "volume": 860574.0}, {"date": "2025-01-03", "close": 7.62, "volume": 612452.0}, {"date": "2025-01-06", "close": 6.87, "volume": 533287.0}, {"date": "2025-01-07", "close": 5.91, "volume": 903297.0}, {"date": "2025-01-08", "close": 5.8, "volume": 378950.0}, {"date": "2025-01-10", "close": 6.29, "volume": 325253.0}, {"date": "2025-01-13", "close": 6.36, "volume": 188548.0}, {"date": "2025-01-14", "close": 6.43, "volume": 330782.0}, {"date": "2025-01-15", "close": 6.37, "volume": 181975.0}, {"date": "2025-01-16", "close": 6.44, "volume": 116170.0}, {"date": "2025-01-17", "close": 6.48, "volume": 82529.0}, {"date": "2025-01-21", "close": 6.56, "volume": 127209.0}, {"date": "2025-01-22", "close": 6.43, "volume": 247303.0}, {"date": "2025-01-23", "close": 6.14, "volume": 186621.0}, {"date": "2025-01-24", "close": 6.32, "volume": 202321.0}, {"date": "2025-01-27", "close": 5.95, "volume": 147134.0}, {"date": "2025-01-28", "close": 6.01, "volume": 239537.0}, {"date": "2025-01-29", "close": 6.05, "volume": 237248.0}, {"date": "2025-01-30", "close": 6.1, "volume": 76018.0}, {"date": "2025-01-31", "close": 5.94, "volume": 145636.0}, {"date": "2025-02-03", "close": 5.72, "volume": 100666.0}, {"date": "2025-02-04", "close": 5.94, "volume": 109363.0}, {"date": "2025-02-05", "close": 6.02, "volume": 100145.0}, {"date": "2025-02-06", "close": 6.13, "volume": 76244.0}, {"date": "2025-02-07", "close": 5.91, "volume": 131560.0}, {"date": "2025-02-10", "close": 5.87, "volume": 114993.0}, {"date": "2025-02-11", "close": 5.72, "volume": 85305.0}, {"date": "2025-02-12", "close": 5.72, "volume": 107308.0}, {"date": "2025-02-13", "close": 5.94, "volume": 97548.0}, {"date": "2025-02-14", "close": 6.09, "volume": 82529.0}, {"date": "2025-02-18", "close": 6.0, "volume": 146192.0}, {"date": "2025-02-19", "close": 5.84, "volume": 105753.0}, {"date": "2025-02-20", "close": 5.73, "volume": 117411.0}, {"date": "2025-02-21", "close": 5.61, "volume": 118649.0}, {"date": "2025-02-24", "close": 5.6, "volume": 99718.0}, {"date": "2025-02-25", "close": 5.76, "volume": 85194.0}, {"date": "2025-02-26", "close": 5.97, "volume": 188157.0}, {"date": "2025-02-27", "close": 5.77, "volume": 108904.0}, {"date": "2025-02-28", "close": 5.84, "volume": 81244.0}, {"date": "2025-03-03", "close": 5.72, "volume": 166022.0}, {"date": "2025-03-04", "close": 5.82, "volume": 90861.0}, {"date": "2025-03-05", "close": 5.93, "volume": 86330.0}, {"date": "2025-03-06", "close": 6.15, "volume": 109381.0}, {"date": "2025-03-07", "close": 6.18, "volume": 167529.0}, {"date": "2025-03-10", "close": 6.17, "volume": 201719.0}, {"date": "2025-03-11", "close": 6.4, "volume": 293749.0}, {"date": "2025-03-12", "close": 6.43, "volume": 173323.0}, {"date": "2025-03-13", "close": 6.36, "volume": 173384.0}, {"date": "2025-03-14", "close": 6.47, "volume": 120134.0}, {"date": "2025-03-17", "close": 6.55, "volume": 122703.0}, {"date": "2025-03-18", "close": 6.57, "volume": 70789.0}, {"date": "2025-03-19", "close": 6.65, "volume": 208723.0}, {"date": "2025-03-20", "close": 6.58, "volume": 166744.0}, {"date": "2025-03-21", "close": 6.55, "volume": 559896.0}, {"date": "2025-03-24", "close": 6.6, "volume": 112745.0}, {"date": "2025-03-25", "close": 6.51, "volume": 238651.0}, {"date": "2025-03-26", "close": 6.6, "volume": 202464.0}, {"date": "2025-03-27", "close": 6.83, "volume": 189913.0}, {"date": "2025-03-28", "close": 6.85, "volume": 239133.0}, {"date": "2025-03-31", "close": 7.04, "volume": 771277.0}, {"date": "2025-04-01", "close": 7.03, "volume": 256784.0}, {"date": "2025-04-02", "close": 7.2, "volume": 276749.0}, {"date": "2025-04-03", "close": 6.81, "volume": 293847.0}, {"date": "2025-04-04", "close": 5.29, "volume": 920994.0}, {"date": "2025-04-07", "close": 5.1, "volume": 665237.0}, {"date": "2025-04-08", "close": 5.21, "volume": 417816.0}, {"date": "2025-04-09", "close": 6.23, "volume": 963185.0}, {"date": "2025-04-10", "close": 5.715, "volume": 467643.0}, {"date": "2025-04-11", "close": 5.82, "volume": 236724.0}, {"date": "2025-04-14", "close": 6.17, "volume": 244863.0}, {"date": "2025-04-15", "close": 6.25, "volume": 166184.0}, {"date": "2025-04-16", "close": 6.335, "volume": 238304.0}, {"date": "2025-04-17", "close": 6.405, "volume": 193286.0}, {"date": "2025-04-21", "close": 6.04, "volume": 166137.0}, {"date": "2025-04-22", "close": 6.18, "volume": 125488.0}, {"date": "2025-04-23", "close": 6.34, "volume": 152978.0}, {"date": "2025-04-24", "close": 6.17, "volume": 79547.0}, {"date": "2025-04-25", "close": 6.38, "volume": 155733.0}, {"date": "2025-04-28", "close": 6.455, "volume": 143955.0}, {"date": "2025-04-29", "close": 6.36, "volume": 88139.0}, {"date": "2025-04-30", "close": 6.76, "volume": 450597.0}, {"date": "2025-05-01", "close": 6.83, "volume": 326272.0}, {"date": "2025-05-02", "close": 7.29, "volume": 468883.0}, {"date": "2025-05-05", "close": 7.02, "volume": 301094.0}, {"date": "2025-05-06", "close": 6.95, "volume": 206609.0}, {"date": "2025-05-07", "close": 7.0, "volume": 191312.0}, {"date": "2025-05-08", "close": 6.89, "volume": 159262.0}, {"date": "2025-05-09", "close": 6.97, "volume": 135543.0}, {"date": "2025-05-12", "close": 6.98, "volume": 317111.0}, {"date": "2025-05-13", "close": 6.95, "volume": 128020.0}, {"date": "2025-05-14", "close": 6.67, "volume": 136815.0}, {"date": "2025-05-15", "close": 6.71, "volume": 168903.0}, {"date": "2025-05-16", "close": 6.895, "volume": 183659.0}, {"date": "2025-05-19", "close": 6.71, "volume": 169248.0}, {"date": "2025-05-20", "close": 6.63, "volume": 87999.0}, {"date": "2025-05-21", "close": 6.45, "volume": 150553.0}, {"date": "2025-05-22", "close": 6.67, "volume": 174079.0}, {"date": "2025-05-23", "close": 6.72, "volume": 345074.0}, {"date": "2025-05-27", "close": 7.0, "volume": 1572069.0}, {"date": "2025-05-28", "close": 6.9, "volume": 535834.0}, {"date": "2025-05-29", "close": 6.85, "volume": 217583.0}, {"date": "2025-05-30", "close": 6.77, "volume": 179836.0}, {"date": "2025-06-02", "close": 6.87, "volume": 177751.0}, {"date": "2025-06-03", "close": 6.87, "volume": 142121.0}, {"date": "2025-06-04", "close": 6.88, "volume": 109093.0}, {"date": "2025-06-05", "close": 6.75, "volume": 119539.0}, {"date": "2025-06-06", "close": 6.85, "volume": 88529.0}, {"date": "2025-06-09", "close": 6.78, "volume": 119369.0}, {"date": "2025-06-10", "close": 6.86, "volume": 77212.0}, {"date": "2025-06-11", "close": 6.76, "volume": 91889.0}, {"date": "2025-06-12", "close": 6.83, "volume": 56047.0}, {"date": "2025-06-13", "close": 6.73, "volume": 105527.0}, {"date": "2025-06-16", "close": 6.67, "volume": 98702.0}, {"date": "2025-06-17", "close": 6.81, "volume": 231294.0}, {"date": "2025-06-18", "close": 6.71, "volume": 75762.0}, {"date": "2025-06-20", "close": 6.94, "volume": 168447.0}, {"date": "2025-06-23", "close": 7.39, "volume": 228576.0}, {"date": "2025-06-24", "close": 8.28, "volume": 354992.0}, {"date": "2025-06-25", "close": 8.34, "volume": 196259.0}, {"date": "2025-06-26", "close": 8.23, "volume": 174696.0}, {"date": "2025-06-27", "close": 8.19, "volume": 946415.0}, {"date": "2025-06-30", "close": 8.12, "volume": 576417.0}, {"date": "2025-07-01", "close": 7.96, "volume": 113735.0}, {"date": "2025-07-02", "close": 8.04, "volume": 175582.0}, {"date": "2025-07-03", "close": 8.04, "volume": 55721.0}, {"date": "2025-07-07", "close": 8.22, "volume": 201840.0}, {"date": "2025-07-08", "close": 8.19, "volume": 131916.0}, {"date": "2025-07-09", "close": 8.15, "volume": 145881.0}, {"date": "2025-07-10", "close": 8.78, "volume": 420417.0}, {"date": "2025-07-11", "close": 8.3, "volume": 143614.0}, {"date": "2025-07-14", "close": 8.17, "volume": 100303.0}, {"date": "2025-07-15", "close": 7.69, "volume": 133999.0}, {"date": "2025-07-16", "close": 7.68, "volume": 150520.0}, {"date": "2025-07-17", "close": 7.68, "volume": 119671.0}, {"date": "2025-07-18", "close": 7.49, "volume": 118062.0}, {"date": "2025-07-21", "close": 7.46, "volume": 137391.0}, {"date": "2025-07-22", "close": 7.44, "volume": 134085.0}, {"date": "2025-07-23", "close": 7.53, "volume": 93212.0}, {"date": "2025-07-24", "close": 7.35, "volume": 60461.0}, {"date": "2025-07-25", "close": 7.43, "volume": 111727.0}, {"date": "2025-07-28", "close": 7.33, "volume": 118635.0}, {"date": "2025-07-29", "close": 7.22, "volume": 91951.0}, {"date": "2025-07-30", "close": 7.11, "volume": 71741.0}, {"date": "2025-07-31", "close": 7.0, "volume": 132761.0}, {"date": "2025-08-01", "close": 6.99, "volume": 154848.0}, {"date": "2025-08-04", "close": 7.41, "volume": 116287.0}, {"date": "2025-08-05", "close": 7.25, "volume": 79032.0}, {"date": "2025-08-06", "close": 7.73, "volume": 245812.0}, {"date": "2025-08-07", "close": 7.76, "volume": 143000.0}, {"date": "2025-08-08", "close": 7.24, "volume": 171759.0}, {"date": "2025-08-11", "close": 7.22, "volume": 107234.0}, {"date": "2025-08-12", "close": 7.63, "volume": 113647.0}, {"date": "2025-08-13", "close": 7.74, "volume": 179239.0}, {"date": "2025-08-14", "close": 7.42, "volume": 120479.0}, {"date": "2025-08-15", "close": 7.37, "volume": 70879.0}, {"date": "2025-08-18", "close": 7.4, "volume": 60804.0}, {"date": "2025-08-19", "close": 7.25, "volume": 112904.0}, {"date": "2025-08-20", "close": 7.24, "volume": 67705.0}, {"date": "2025-08-21", "close": 7.22, "volume": 55639.0}, {"date": "2025-08-22", "close": 7.6, "volume": 119681.0}, {"date": "2025-08-25", "close": 7.59, "volume": 107000.0}, {"date": "2025-08-26", "close": 7.5, "volume": 69050.0}, {"date": "2025-08-27", "close": 7.53, "volume": 81834.0}, {"date": "2025-08-28", "close": 7.62, "volume": 75742.0}, {"date": "2025-08-29", "close": 7.61, "volume": 68020.0}, {"date": "2025-09-02", "close": 7.46, "volume": 107749.0}, {"date": "2025-09-03", "close": 7.71, "volume": 111288.0}, {"date": "2025-09-04", "close": 7.94, "volume": 325845.0}, {"date": "2025-09-05", "close": 7.53, "volume": 138549.0}, {"date": "2025-09-08", "close": 7.29, "volume": 190972.0}, {"date": "2025-09-09", "close": 7.26, "volume": 185239.0}, {"date": "2025-09-10", "close": 7.01, "volume": 112195.0}, {"date": "2025-09-11", "close": 7.77, "volume": 298408.0}, {"date": "2025-09-12", "close": 7.52, "volume": 135100.0}, {"date": "2025-09-15", "close": 7.68, "volume": 105764.0}, {"date": "2025-09-16", "close": 7.86, "volume": 74554.0}, {"date": "2025-09-17", "close": 7.7, "volume": 71234.0}, {"date": "2025-09-18", "close": 7.93, "volume": 101175.0}, {"date": "2025-09-19", "close": 7.87, "volume": 221376.0}, {"date": "2025-09-22", "close": 7.88, "volume": 96104.0}, {"date": "2025-09-23", "close": 7.9, "volume": 152753.0}, {"date": "2025-09-24", "close": 7.055, "volume": 488273.0}, {"date": "2025-09-25", "close": 6.81, "volume": 249206.0}, {"date": "2025-09-26", "close": 7.01, "volume": 262612.0}, {"date": "2025-09-29", "close": 7.15, "volume": 215442.0}, {"date": "2025-09-30", "close": 7.36, "volume": 738602.0}, {"date": "2025-10-01", "close": 7.17, "volume": 222304.0}, {"date": "2025-10-02", "close": 7.06, "volume": 215158.0}, {"date": "2025-10-03", "close": 6.98, "volume": 202931.0}, {"date": "2025-10-06", "close": 6.85, "volume": 199417.0}, {"date": "2025-10-07", "close": 6.74, "volume": 129162.0}, {"date": "2025-10-08", "close": 6.87, "volume": 125127.0}, {"date": "2025-10-09", "close": 6.63, "volume": 270081.0}, {"date": "2025-10-10", "close": 6.5, "volume": 172712.0}, {"date": "2025-10-13", "close": 6.61, "volume": 128283.0}, {"date": "2025-10-14", "close": 6.54, "volume": 205481.0}, {"date": "2025-10-15", "close": 6.69, "volume": 196371.0}, {"date": "2025-10-16", "close": 6.53, "volume": 194878.0}, {"date": "2025-10-17", "close": 6.49, "volume": 166814.0}, {"date": "2025-10-20", "close": 6.63, "volume": 132856.0}, {"date": "2025-10-21", "close": 6.76, "volume": 176736.0}, {"date": "2025-10-22", "close": 6.74, "volume": 121593.0}, {"date": "2025-10-23", "close": 6.81, "volume": 103260.0}, {"date": "2025-10-24", "close": 6.78, "volume": 92006.0}, {"date": "2025-10-27", "close": 6.73, "volume": 172571.0}, {"date": "2025-10-28", "close": 6.9, "volume": 268715.0}, {"date": "2025-10-29", "close": 7.06, "volume": 254204.0}, {"date": "2025-10-30", "close": 7.1, "volume": 140149.0}, {"date": "2025-10-31", "close": 7.19, "volume": 106764.0}, {"date": "2025-11-03", "close": 7.11, "volume": 97028.0}, {"date": "2025-11-04", "close": 6.78, "volume": 117235.0}, {"date": "2025-11-05", "close": 6.77, "volume": 69384.0}, {"date": "2025-11-06", "close": 6.62, "volume": 96446.0}, {"date": "2025-11-07", "close": 6.85, "volume": 238276.0}, {"date": "2025-11-10", "close": 7.29, "volume": 164681.0}, {"date": "2025-11-11", "close": 7.74, "volume": 161040.0}, {"date": "2025-11-12", "close": 8.22, "volume": 347590.0}, {"date": "2025-11-13", "close": 7.89, "volume": 212639.0}, {"date": "2025-11-14", "close": 7.96, "volume": 122861.0}, {"date": "2025-11-17", "close": 7.9, "volume": 136650.0}, {"date": "2025-11-18", "close": 7.6, "volume": 149885.0}, {"date": "2025-11-19", "close": 7.49, "volume": 120580.0}, {"date": "2025-11-20", "close": 7.37, "volume": 172078.0}, {"date": "2025-11-21", "close": 7.64, "volume": 276550.0}, {"date": "2025-11-24", "close": 7.51, "volume": 146619.0}, {"date": "2025-11-25", "close": 7.9, "volume": 149705.0}, {"date": "2025-11-26", "close": 7.83, "volume": 188677.0}, {"date": "2025-11-28", "close": 7.9, "volume": 83446.0}, {"date": "2025-12-01", "close": 7.82, "volume": 158312.0}, {"date": "2025-12-02", "close": 7.72, "volume": 156047.0}, {"date": "2025-12-03", "close": 7.64, "volume": 138670.0}, {"date": "2025-12-04", "close": 7.77, "volume": 115368.0}, {"date": "2025-12-05", "close": 7.63, "volume": 104795.0}, {"date": "2025-12-08", "close": 7.51, "volume": 137083.0}, {"date": "2025-12-09", "close": 7.59, "volume": 82829.0}, {"date": "2025-12-10", "close": 7.63, "volume": 219496.0}, {"date": "2025-12-11", "close": 7.81, "volume": 124766.0}, {"date": "2025-12-12", "close": 7.79, "volume": 133305.0}, {"date": "2025-12-15", "close": 7.88, "volume": 165395.0}, {"date": "2025-12-16", "close": 7.71, "volume": 250162.0}, {"date": "2025-12-17", "close": 8.47, "volume": 401076.0}, {"date": "2025-12-18", "close": 8.42, "volume": 240511.0}, {"date": "2025-12-19", "close": 8.04, "volume": 328207.0}, {"date": "2025-12-22", "close": 8.17, "volume": 148707.0}, {"date": "2025-12-23", "close": 8.06, "volume": 126855.0}, {"date": "2025-12-24", "close": 8.25, "volume": 52055.0}, {"date": "2025-12-26", "close": 8.3, "volume": 113932.0}, {"date": "2025-12-29", "close": 8.25, "volume": 97530.0}, {"date": "2025-12-30", "close": 8.09, "volume": 111391.0}, {"date": "2025-12-31", "close": 8.18, "volume": 238161.0}, {"date": "2026-01-02", "close": 7.74, "volume": 341985.0}, {"date": "2026-01-05", "close": 7.8, "volume": 112728.0}, {"date": "2026-01-06", "close": 7.91, "volume": 101726.0}, {"date": "2026-01-07", "close": 7.89, "volume": 109376.0}, {"date": "2026-01-08", "close": 7.77, "volume": 108657.0}, {"date": "2026-01-09", "close": 7.56, "volume": 105377.0}, {"date": "2026-01-12", "close": 7.59, "volume": 153776.0}, {"date": "2026-01-13", "close": 7.46, "volume": 118927.0}, {"date": "2026-01-14", "close": 7.88, "volume": 129931.0}, {"date": "2026-01-15", "close": 8.1, "volume": 140218.0}, {"date": "2026-01-16", "close": 8.22, "volume": 150924.0}, {"date": "2026-01-20", "close": 8.25, "volume": 128444.0}, {"date": "2026-01-21", "close": 8.43, "volume": 99400.0}, {"date": "2026-01-22", "close": 8.59, "volume": 108344.0}, {"date": "2026-01-23", "close": 8.58, "volume": 123157.0}, {"date": "2026-01-26", "close": 8.82, "volume": 106515.0}, {"date": "2026-01-27", "close": 8.67, "volume": 137787.0}, {"date": "2026-01-28", "close": 8.56, "volume": 144966.0}, {"date": "2026-01-29", "close": 8.51, "volume": 78741.0}, {"date": "2026-01-30", "close": 8.69, "volume": 115282.0}, {"date": "2026-02-02", "close": 8.52, "volume": 137035.0}, {"date": "2026-02-03", "close": 7.97, "volume": 137758.0}, {"date": "2026-02-04", "close": 7.9, "volume": 152381.0}, {"date": "2026-02-05", "close": 7.56, "volume": 385085.0}, {"date": "2026-02-06", "close": 7.57, "volume": 139238.0}, {"date": "2026-02-09", "close": 7.46, "volume": 212183.0}, {"date": "2026-02-10", "close": 7.38, "volume": 121624.0}, {"date": "2026-02-11", "close": 7.23, "volume": 104634.0}, {"date": "2026-02-12", "close": 7.0, "volume": 217371.0}, {"date": "2026-02-13", "close": 7.08, "volume": 110479.0}, {"date": "2026-02-17", "close": 7.16, "volume": 92935.0}, {"date": "2026-02-18", "close": 7.26, "volume": 97216.0}, {"date": "2026-02-19", "close": 7.2, "volume": 73939.0}, {"date": "2026-02-20", "close": 7.13, "volume": 69441.0}, {"date": "2026-02-23", "close": 7.29, "volume": 135905.0}, {"date": "2026-02-24", "close": 7.22, "volume": 98814.0}, {"date": "2026-02-25", "close": 7.33, "volume": 104781.0}, {"date": "2026-02-26", "close": 7.37, "volume": 48050.0}, {"date": "2026-02-27", "close": 7.2, "volume": 89138.0}, {"date": "2026-03-02", "close": 7.23, "volume": 100049.0}, {"date": "2026-03-03", "close": 6.99, "volume": 106411.0}, {"date": "2026-03-04", "close": 7.06, "volume": 103169.0}, {"date": "2026-03-05", "close": 7.02, "volume": 169088.0}, {"date": "2026-03-06", "close": 6.96, "volume": 117037.0}, {"date": "2026-03-09", "close": 6.98, "volume": 265390.0}, {"date": "2026-03-10", "close": 6.9, "volume": 103060.0}, {"date": "2026-03-11", "close": 6.81, "volume": 149293.0}, {"date": "2026-03-12", "close": 6.61, "volume": 200597.0}, {"date": "2026-03-13", "close": 6.54, "volume": 199958.0}, {"date": "2026-03-16", "close": 4.365, "volume": 1831681.0}, {"date": "2026-03-17", "close": 4.36, "volume": 1842607.0}, {"date": "2026-03-18", "close": 4.15, "volume": 636822.0}, {"date": "2026-03-19", "close": 4.06, "volume": 534977.0}, {"date": "2026-03-20", "close": 4.02, "volume": 793364.0}, {"date": "2026-03-23", "close": 4.05, "volume": 668119.0}, {"date": "2026-03-24", "close": 4.0, "volume": 447905.0}, {"date": "2026-03-25", "close": 4.19, "volume": 403418.0}, {"date": "2026-03-26", "close": 3.87, "volume": 397976.0}, {"date": "2026-03-27", "close": 3.66, "volume": 478848.0}, {"date": "2026-03-30", "close": 3.79, "volume": 555331.0}, {"date": "2026-03-31", "close": 3.72, "volume": 550184.0}, {"date": "2026-04-01", "close": 3.84, "volume": 337233.0}, {"date": "2026-04-02", "close": 3.84, "volume": 602455.0}, {"date": "2026-04-06", "close": 4.07, "volume": 420640.0}, {"date": "2026-04-07", "close": 4.11, "volume": 185590.0}, {"date": "2026-04-08", "close": 4.24, "volume": 239951.0}, {"date": "2026-04-09", "close": 4.72, "volume": 1111140.0}, {"date": "2026-04-10", "close": 4.75, "volume": 493459.0}, {"date": "2026-04-13", "close": 4.94, "volume": 371622.0}, {"date": "2026-04-14", "close": 5.2, "volume": 271726.0}, {"date": "2026-04-15", "close": 5.38, "volume": 262005.0}, {"date": "2026-04-16", "close": 5.2, "volume": 260302.0}, {"date": "2026-04-17", "close": 5.38, "volume": 219233.0}, {"date": "2026-04-20", "close": 5.35, "volume": 164500.0}, {"date": "2026-04-21", "close": 5.23, "volume": 373044.0}, {"date": "2026-04-22", "close": 5.23, "volume": 163143.0}, {"date": "2026-04-23", "close": 4.92, "volume": 242286.0}, {"date": "2026-04-24", "close": 5.02, "volume": 326218.0}, {"date": "2026-04-27", "close": 5.08, "volume": 129529.0}, {"date": "2026-04-28", "close": 5.12, "volume": 158083.0}, {"date": "2026-04-29", "close": 4.94, "volume": 203101.0}, {"date": "2026-04-30", "close": 5.07, "volume": 258313.0}, {"date": "2026-05-01", "close": 5.26, "volume": 162094.0}, {"date": "2026-05-04", "close": 5.13, "volume": 163723.0}, {"date": "2026-05-05", "close": 5.16, "volume": 147957.0}, {"date": "2026-05-06", "close": 4.96, "volume": 221757.0}, {"date": "2026-05-07", "close": 4.77, "volume": 195865.0}, {"date": "2026-05-08", "close": 4.79, "volume": 205220.0}, {"date": "2026-05-11", "close": 4.5, "volume": 244186.0}, {"date": "2026-05-12", "close": 4.56, "volume": 163733.0}, {"date": "2026-05-13", "close": 4.5, "volume": 157822.0}, {"date": "2026-05-14", "close": 4.55, "volume": 271047.0}, {"date": "2026-05-15", "close": 4.4, "volume": 182220.0}, {"date": "2026-05-18", "close": 4.38, "volume": 173682.0}, {"date": "2026-05-19", "close": 4.38, "volume": 161073.0}, {"date": "2026-05-20", "close": 4.57, "volume": 310129.0}, {"date": "2026-05-21", "close": 4.98, "volume": 196345.0}, {"date": "2026-05-22", "close": 4.93, "volume": 154273.0}, {"date": "2026-05-26", "close": 4.8, "volume": 117957.0}, {"date": "2026-05-27", "close": 4.82, "volume": 138034.0}, {"date": "2026-05-28", "close": 4.97, "volume": 275528.0}, {"date": "2026-05-29", "close": 5.02, "volume": 149884.0}, {"date": "2026-06-01", "close": 4.85, "volume": 177694.0}, {"date": "2026-06-02", "close": 5.45, "volume": 353873.0}, {"date": "2026-06-03", "close": 5.67, "volume": 404271.0}, {"date": "2026-06-04", "close": 5.79, "volume": 201506.0}, {"date": "2026-06-05", "close": 5.63, "volume": 138210.0}, {"date": "2026-06-08", "close": 5.57, "volume": 152879.0}, {"date": "2026-06-09", "close": 5.66, "volume": 163166.0}, {"date": "2026-06-10", "close": 5.69, "volume": 151001.0}, {"date": "2026-06-11", "close": 5.65, "volume": 111398.0}, {"date": "2026-06-12", "close": 5.64, "volume": 123761.0}, {"date": "2026-06-15", "close": 5.49, "volume": 185386.0}, {"date": "2026-06-16", "close": 5.35, "volume": 155397.0}, {"date": "2026-06-17", "close": 5.52, "volume": 159566.0}, {"date": "2026-06-18", "close": 5.54, "volume": 229682.0}, {"date": "2026-06-22", "close": 5.53, "volume": 131297.0}, {"date": "2026-06-23", "close": 5.66, "volume": 104369.0}, {"date": "2026-06-24", "close": 5.8, "volume": 145692.0}, {"date": "2026-06-25", "close": 5.39, "volume": 531797.0}, {"date": "2026-06-26", "close": 5.17, "volume": 874619.0}, {"date": "2026-06-29", "close": 4.96, "volume": 423921.0}, {"date": "2026-06-30", "close": 5.25, "volume": 314215.0}, {"date": "2026-07-01", "close": 5.27, "volume": 383801.0}, {"date": "2026-07-02", "close": 5.09, "volume": 121549.0}, {"date": "2026-07-06", "close": 5.05, "volume": 158781.0}, {"date": "2026-07-07", "close": 4.86, "volume": 252411.0}, {"date": "2026-07-08", "close": 4.57, "volume": 109022.0}, {"date": "2026-07-09", "close": 4.75, "volume": 145098.0}, {"date": "2026-07-10", "close": 4.75, "volume": 145603.0}, {"date": "2026-07-13", "close": 4.63, "volume": 153041.0}, {"date": "2026-07-14", "close": 4.61, "volume": 104954.0}, {"date": "2026-07-15", "close": 4.86, "volume": 128821.0}, {"date": "2026-07-16", "close": 4.95, "volume": 240481.0}, {"date": "2026-07-17", "close": 4.68, "volume": 125410.0}, {"date": "2026-07-20", "close": 4.69, "volume": 118058.0}, {"date": "2026-07-21", "close": 4.64, "volume": 115425.0}, {"date": "2026-07-22", "close": 4.58, "volume": 131056.0}, {"date": "2026-07-23", "close": 4.43, "volume": 122159.0}, {"date": "2026-07-24", "close": 4.33, "volume": 106833.0}, {"date": "2026-07-27", "close": 4.34, "volume": 111655.0}, {"date": "2026-07-28", "close": 4.39, "volume": 139014.0}, {"date": "2026-07-29", "close": 4.32, "volume": 211472.0}, {"date": "2026-07-30", "close": 4.36, "volume": 235120.0}, {"date": "2026-07-31", "close": 4.42, "volume": 78460.0}, {"date": "2026-08-03", "close": 4.39, "volume": 131470.0}, {"date": "2026-08-04", "close": 4.35, "volume": 127847.0}, {"date": "2026-08-05", "close": 4.44, "volume": 145834.0}, {"date": "2026-08-06", "close": 4.84, "volume": 246714.0}, {"date": "2026-08-07", "close": 5.01, "volume": 159884.0}], "refreshing": true}