{"ticker": "LFVN", "overview": {"cik": "849146", "ticker": "LFVN", "name": "Lifevantage Corp", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419094", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419076", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414130", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414128", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-414122", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-18", "title": "Form ARS", "accession": "0001193125-26-395555", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-18", "title": "Form DEFA14A", "accession": "0001193125-26-395535", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-18", "title": "Proxy statement", "accession": "0001193125-26-395513", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394331", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390924", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390923", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-371265", "price_sensitive": true}, {"form": "10-K", "date": "2026-08-27", "title": "Annual report", "accession": "0001193125-26-371257", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342696", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001193125-26-342686", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-03", "title": "Employee share plan", "accession": "0001193125-26-330549", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330531", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002814", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296262", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296260", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296258", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-001196", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274127", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259533", "price_sensitive": false}]}, "description": "Lifevantage Corp trades as LFVN on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 553 insider filings for the company, from November 2008 to June 2026. Across those, 24 insiders disclosed 63 open-market purchases totalling $1.65M against 34 sales totalling $2.29M. The most recent filing on record is dated 22 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 63, "buy_sum": 1646743.666, "sell_n": 34, "sell_sum": 2290730.3644, "net": -643986.6983999999, "insiders": 24, "first_date": "2008-11-18", "last_date": "2026-06-15"}, "metrics": {"ticker": "LFVN", "has_prices": true, "as_of": "2026-08-07", "last": 6.76, "prev_close": 6.58, "change": 0.17999999999999972, "change_pct": 0.027355623100303907, "session_volume": 50176.0, "vwap_5": 6.687494423373279, "vwap_20": 6.3417484850653345, "vwap_60": 7.956898628746874, "vwap_250": 7.350207607665304, "high_52w": 10.7, "low_52w": 4.02, "avg_volume_20": 87338.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001420506-26-002361", "src": "13DG", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Capital Management Corp /VA", "who_key": "CAPITAL MANAGEMENT CORP /VA", "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": "CAPITAL MANAGEMENT CORP /VA moves to a 18.3% passive stake in LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1074273/0001420506-26-002361-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16790}, {"id": "0001193125-26-419076", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Terrence Moorehead", "who_key": "Moorehead Terrence", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LFVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754431/000119312526419076/0001193125-26-419076-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38390}, {"id": "0001193125-26-419094", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Carl Aure", "who_key": "Aure Carl", "role": "Chief Financial Officer", "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": "CFO files routine paperwork on LFVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891462/000119312526419094/0001193125-26-419094-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38390}, {"id": "13DG-0001037389-26-000053", "src": "13DG", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Lifevantage Corp", "who_key": "Lifevantage Corp", "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": "Lifevantage Corp moves to a 5.31% passive stake in LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/0001037389-26-000053-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001193125-26-342696", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Terrence Moorehead", "who_key": "Moorehead Terrence", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LFVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754431/000119312526342696/0001193125-26-342696-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127670}, {"id": "0001193125-26-296258", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Alissa Neufeld", "who_key": "Neufeld Alissa", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8387.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LFVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000119312526296258/0001193125-26-296258-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001193125-26-296260", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Kristen Cunningham", "who_key": "Cunningham Kristen", "role": "Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10731.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LFVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000119312526296260/0001193125-26-296260-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001193125-26-296262", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Carl Aure", "who_key": "Aure Carl", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8506.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LFVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000119312526296262/0001193125-26-296262-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "13DG-0002012383-26-002814", "src": "13DG", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "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. moves to a 1.8% passive stake in LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002814-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001420506-26-001196", "src": "13DG", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Capital Management Corp /VA", "who_key": "CAPITAL MANAGEMENT CORP /VA", "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": "CAPITAL MANAGEMENT CORP /VA moves to a 14.9% passive stake in LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1074273/0001420506-26-001196-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001193125-26-274127", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Darwin Lewis", "who_key": "Lewis Darwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6059.475, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $6K of LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000119312526274127/0001193125-26-274127-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001193125-26-259533", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Michael A. Beindorff", "who_key": "BEINDORFF MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 85459.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $85K of LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000119312526259533/0001193125-26-259533-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219830}, {"id": "13DG-0001171520-26-000045", "src": "13DG", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Capital Management Corp /VA", "who_key": "CAPITAL MANAGEMENT CORP /VA", "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": "CAPITAL MANAGEMENT CORP /VA adjusts its stake in LFVN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1074273/0001171520-26-000045-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309110}, {"id": "0001193125-26-142097", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Kristen Cunningham", "who_key": "Cunningham Kristen", "role": "Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8097.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LFVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000119312526142097/0001193125-26-142097-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001193125-26-142102", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Carl Aure", "who_key": "Aure Carl", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6413.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LFVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000119312526142102/0001193125-26-142102-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001193125-26-142098", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Steven R. Fife", "who_key": "Fife Steven R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 34356.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LFVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000119312526142098/0001193125-26-142098-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001193125-26-142103", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Alissa Neufeld", "who_key": "Neufeld Alissa", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6073.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LFVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000119312526142103/0001193125-26-142103-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001193125-26-114085", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Darwin Lewis", "who_key": "Lewis Darwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5517.650000000001, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $6K of LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000119312526114085/0001193125-26-114085-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333590}, {"id": "0001628280-26-013462", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Judd Dayton", "who_key": "Dayton Judd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 152422.11, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $152K of LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828026013462/0001628280-26-013462-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353750}, {"id": "0001628280-26-007303", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Darwin Lewis", "who_key": "Lewis Darwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20651.428, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LFVN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828026007303/0001628280-26-007303-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383990}, {"id": "0001628280-26-000676", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Carl Aure", "who_key": "Aure Carl", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9406.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LFVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828026000676/0001628280-26-000676-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440150}, {"id": "0001628280-26-000677", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Steven R. Fife", "who_key": "Fife Steven R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 56481.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LFVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828026000677/0001628280-26-000677-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440150}, {"id": "0001628280-26-000679", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Alissa Neufeld", "who_key": "Neufeld Alissa", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8901.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LFVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828026000679/0001628280-26-000679-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440150}, {"id": "0001628280-26-000682", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Kristen Cunningham", "who_key": "Cunningham Kristen", "role": "Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11864.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LFVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828026000682/0001628280-26-000682-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440150}, {"id": "0001628280-25-059057", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Todd Thompson", "who_key": "Thompson Todd", "role": "Chief Information  Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3744.2300000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LFVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828025059057/0001628280-25-059057-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453110}, {"id": "0001628280-25-057657", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Darwin Lewis", "who_key": "Lewis Darwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5264.6195, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828025057657/0001628280-25-057657-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464630}, {"id": "0001628280-25-057656", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Michael A. Beindorff", "who_key": "BEINDORFF MICHAEL A", "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 LFVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828025057656/0001628280-25-057656-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493430}, {"id": "0001628280-25-053629", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Michael A. Beindorff", "who_key": "BEINDORFF MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 80934.4186, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims LFVN: $81K", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828025053629/0001628280-25-053629-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502070}, {"id": "0001628280-25-051221", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Michael A. Beindorff", "who_key": "BEINDORFF MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 249582.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $250K of LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828025051221/0001628280-25-051221-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519350}, {"id": "0001628280-25-051219", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Darwin Lewis", "who_key": "Lewis Darwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 105000.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LFVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828025051219/0001628280-25-051219-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520790}], "recent_buys": [{"id": "0001193125-26-274127", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Darwin Lewis", "who_key": "Lewis Darwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6059.475, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $6K of LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000119312526274127/0001193125-26-274127-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001193125-26-114085", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Darwin Lewis", "who_key": "Lewis Darwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5517.650000000001, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $6K of LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000119312526114085/0001193125-26-114085-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333590}, {"id": "0001628280-26-013462", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Judd Dayton", "who_key": "Dayton Judd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 152422.11, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $152K of LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828026013462/0001628280-26-013462-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353750}, {"id": "0001628280-26-007303", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Darwin Lewis", "who_key": "Lewis Darwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20651.428, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LFVN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828026007303/0001628280-26-007303-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383990}, {"id": "0001628280-25-057657", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Darwin Lewis", "who_key": "Lewis Darwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5264.6195, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828025057657/0001628280-25-057657-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464630}, {"id": "0001698767-25-000003", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Darwin Lewis", "who_key": "Lewis Darwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4882.455, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000169876725000003/0001698767-25-000003-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594230}, {"id": "0000849146-25-000046", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Darwin Lewis", "who_key": "Lewis Darwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4873.183, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914625000046/0000849146-25-000046-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731030}, {"id": "0000849146-25-000043", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Garry Paul Mauro", "who_key": "Mauro Garry Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26337.5, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914625000043/0000849146-25-000043-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781430}, {"id": "0000849146-24-000151", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Darwin Lewis", "who_key": "Lewis Darwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3631.8865, "score": 23.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914624000151/0000849146-24-000151-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988790}, {"id": "0000849146-24-000102", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Darwin Lewis", "who_key": "Lewis Darwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3618.3897, "score": 23.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914624000102/0000849146-24-000102-index.htm", "trade_date": "2024-09-17", "timestamp": "2024-09-17", "mins": 1118390}, {"id": "0000849146-24-000096", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Garry Paul Mauro", "who_key": "Mauro Garry Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11848.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LFVN \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914624000096/0000849146-24-000096-index.htm", "trade_date": "2024-09-03", "timestamp": "2024-09-03", "mins": 1138550}, {"id": "0000849146-24-000050", "src": "INSIDERS", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Darwin Lewis", "who_key": "Lewis Darwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3609.8588, "score": 23.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914624000050/0000849146-24-000050-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255190}], "institutional": [{"id": "13DG-0001420506-26-002361", "src": "13DG", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Capital Management Corp /VA", "who_key": "CAPITAL MANAGEMENT CORP /VA", "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": "CAPITAL MANAGEMENT CORP /VA moves to a 18.3% passive stake in LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1074273/0001420506-26-002361-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16790}, {"id": "13DG-0001037389-26-000053", "src": "13DG", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Lifevantage Corp", "who_key": "Lifevantage Corp", "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": "Lifevantage Corp moves to a 5.31% passive stake in LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/849146/0001037389-26-000053-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0002012383-26-002814", "src": "13DG", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "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. moves to a 1.8% passive stake in LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002814-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001420506-26-001196", "src": "13DG", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Capital Management Corp /VA", "who_key": "CAPITAL MANAGEMENT CORP /VA", "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": "CAPITAL MANAGEMENT CORP /VA moves to a 14.9% passive stake in LFVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1074273/0001420506-26-001196-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001171520-26-000045", "src": "13DG", "ticker": "LFVN", "cik": "849146", "company": "Lifevantage Corp", "company_raw": "Lifevantage Corp", "who": "Capital Management Corp /VA", "who_key": "CAPITAL MANAGEMENT CORP /VA", "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": "CAPITAL MANAGEMENT CORP /VA adjusts its stake in LFVN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1074273/0001171520-26-000045-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309110}], "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": "Lifevantage Corporation - Common Stock", "new_value": "Lifevantage Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000849146", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000849146", "applied": 1, "detected_at": "2026-10-25T18:40:01.935113"}]}, "key_people": [{"who": "Michael A. Beindorff", "who_key": "BEINDORFF MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 437161.57, "sold": 660051.5786, "net": -222890.0086, "trades": 17, "top_score": 54.5, "lean": "selling", "history": [{"action": "SELL", "amount": 85459.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000119312526259533/0001193125-26-259533-index.htm"}, {"action": "SELL", "amount": 80934.4186, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828025053629/0001628280-25-053629-index.htm"}, {"action": "SELL", "amount": 249582.5, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828025051221/0001628280-25-051221-index.htm"}, {"action": "SELL", "amount": 49460.0, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828025041954/0001628280-25-041954-index.htm"}, {"action": "SELL", "amount": 114309.0, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914625000019/0000849146-25-000019-index.htm"}, {"action": "SELL", "amount": 33000.0, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914623000226/0000849146-23-000226-index.htm"}, {"action": "BUY", "amount": 21620.0, "date": "2023-05-25", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914623000058/0000849146-23-000058-index.htm"}, {"action": "BUY", "amount": 34886.049999999996, "date": "2022-02-07", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914622000012/0000849146-22-000012-index.htm"}, {"action": "SELL", "amount": 47306.66, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914621000125/0000849146-21-000125-index.htm"}, {"action": "BUY", "amount": 2838.66, "date": "2017-02-14", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914617000031/0000849146-17-000031-index.htm"}, {"action": "BUY", "amount": 15617.0, "date": "2017-02-13", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914617000020/0000849146-17-000020-index.htm"}, {"action": "BUY", "amount": 753.83, "date": "2015-11-11", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914615000123/0000849146-15-000123-index.htm"}, {"action": "BUY", "amount": 753.83, "date": "2015-11-11", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914615000125/0000849146-15-000125-index.htm"}, {"action": "BUY", "amount": 3900.0, "date": "2015-03-10", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914615000047/0000849146-15-000047-index.htm"}, {"action": "BUY", "amount": 20176.0, "date": "2013-12-02", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914613000067/0000849146-13-000067-index.htm"}, {"action": "BUY", "amount": 96288.2, "date": "2012-09-14", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000118143112050965/0001181431-12-050965-index.htm"}, {"action": "BUY", "amount": 240328.0, "date": "2012-03-15", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000118143112017986/0001181431-12-017986-index.htm"}], "latest": {"action": "SELL", "amount": 85459.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000119312526259533/0001193125-26-259533-index.htm"}}, {"who": "Darren Jay Jensen", "who_key": "Jensen Darren Jay", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 44148.8, "sold": 609840.0, "net": -565691.2, "trades": 15, "top_score": 37.8, "lean": "selling", "history": [{"action": "SELL", "amount": 59085.0, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914620000118/0000849146-20-000118-index.htm"}, {"action": "SELL", "amount": 60750.0, "date": "2020-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914620000105/0000849146-20-000105-index.htm"}, {"action": "SELL", "amount": 64845.0, "date": "2020-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914620000091/0000849146-20-000091-index.htm"}, {"action": "SELL", "amount": 63045.0, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914620000085/0000849146-20-000085-index.htm"}, {"action": "SELL", "amount": 51120.0, "date": "2020-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914620000073/0000849146-20-000073-index.htm"}, {"action": "SELL", "amount": 37350.0, "date": "2020-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914620000051/0000849146-20-000051-index.htm"}, {"action": "SELL", "amount": 69840.0, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914620000045/0000849146-20-000045-index.htm"}, {"action": "SELL", "amount": 69660.0, "date": "2020-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914620000029/0000849146-20-000029-index.htm"}, {"action": "SELL", "amount": 70560.0, "date": "2019-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914619000119/0000849146-19-000119-index.htm"}, {"action": "SELL", "amount": 63585.0, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914619000084/0000849146-19-000084-index.htm"}, {"action": "BUY", "amount": 10129.8, "date": "2017-11-13", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914617000120/0000849146-17-000120-index.htm"}, {"action": "BUY", "amount": 10126.0, "date": "2017-09-12", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914617000097/0000849146-17-000097-index.htm"}, {"action": "BUY", "amount": 8680.0, "date": "2017-05-18", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914617000084/0000849146-17-000084-index.htm"}, {"action": "BUY", "amount": 10125.0, "date": "2017-02-13", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914617000017/0000849146-17-000017-index.htm"}, {"action": "BUY", "amount": 5088.0, "date": "2015-11-30", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914615000127/0000849146-15-000127-index.htm"}], "latest": {"action": "SELL", "amount": 59085.0, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914620000118/0000849146-20-000118-index.htm"}}, {"who": "James D. Crapo", "who_key": "CRAPO JAMES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10000.0, "sold": 251013.69379999998, "net": -241013.69379999998, "trades": 4, "top_score": 28.8, "lean": "selling", "history": [{"action": "SELL", "amount": 114664.54999999999, "date": "2011-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000118143111060368/0001181431-11-060368-index.htm"}, {"action": "SELL", "amount": 30696.366, "date": "2011-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000120919111060276/0001209191-11-060276-index.htm"}, {"action": "SELL", "amount": 105652.7778, "date": "2011-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000120919111059778/0001209191-11-059778-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2009-04-07", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000120919109021152/0001209191-09-021152-index.htm"}], "latest": {"action": "SELL", "amount": 114664.54999999999, "date": "2011-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000118143111060368/0001181431-11-060368-index.htm"}}, {"who": "Garry Paul Mauro", "who_key": "Mauro Garry Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 236831.2652, "sold": 0, "net": 236831.2652, "trades": 11, "top_score": 53.5, "lean": "buying", "history": [{"action": "BUY", "amount": 26337.5, "date": "2025-05-09", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914625000043/0000849146-25-000043-index.htm"}, {"action": "BUY", "amount": 11848.0, "date": "2024-09-03", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914624000096/0000849146-24-000096-index.htm"}, {"action": "BUY", "amount": 1128.19, "date": "2024-02-02", "score": 19.0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914624000019/0000849146-24-000019-index.htm"}, {"action": "BUY", "amount": 89165.8352, "date": "2023-11-16", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914623000210/0000849146-23-000210-index.htm"}, {"action": "BUY", "amount": 7632.0, "date": "2023-09-05", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914623000117/0000849146-23-000117-index.htm"}, {"action": "BUY", "amount": 18990.66, "date": "2023-05-12", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914623000056/0000849146-23-000056-index.htm"}, {"action": "BUY", "amount": 13731.0, "date": "2018-11-26", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914618000109/0000849146-18-000109-index.htm"}, {"action": "BUY", "amount": 14700.0, "date": "2017-09-15", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914617000099/0000849146-17-000099-index.htm"}, {"action": "BUY", "amount": 16368.25, "date": "2017-02-13", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914617000029/0000849146-17-000029-index.htm"}, {"action": "BUY", "amount": 6929.830000000001, "date": "2011-12-14", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000118143111060816/0001181431-11-060816-index.htm"}, {"action": "BUY", "amount": 30000.0, "date": "2009-03-11", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000120919109021175/0001209191-09-021175-index.htm"}], "latest": {"action": "BUY", "amount": 26337.5, "date": "2025-05-09", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914625000043/0000849146-25-000043-index.htm"}}, {"who": "Judd Dayton", "who_key": "Dayton Judd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 232493.8196, "sold": 0, "net": 232493.8196, "trades": 2, "top_score": 46.5, "lean": "buying", "history": [{"action": "BUY", "amount": 152422.11, "date": "2026-03-02", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828026013462/0001628280-26-013462-index.htm"}, {"action": "BUY", "amount": 80071.7096, "date": "2023-08-25", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000092189523002084/0000921895-23-002084-index.htm"}], "latest": {"action": "BUY", "amount": 152422.11, "date": "2026-03-02", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000162828026013462/0001628280-26-013462-index.htm"}}, {"who": "Richard Y. Okumoto", "who_key": "OKUMOTO RICHARD Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 212500.0, "sold": 0, "net": 212500.0, "trades": 2, "top_score": 55.1, "lean": "buying", "history": [{"action": "BUY", "amount": 90500.0, "date": "2013-11-22", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914613000065/0000849146-13-000065-index.htm"}, {"action": "BUY", "amount": 122000.0, "date": "2013-05-14", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000118143113028163/0001181431-13-028163-index.htm"}], "latest": {"action": "BUY", "amount": 90500.0, "date": "2013-11-22", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914613000065/0000849146-13-000065-index.htm"}}, {"who": "Raymond B. Greer", "who_key": "Greer Raymond B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19830.0, "sold": 161221.6, "net": -141391.6, "trades": 2, "top_score": 31.4, "lean": "selling", "history": [{"action": "SELL", "amount": 161221.6, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914625000021/0000849146-25-000021-index.htm"}, {"action": "BUY", "amount": 19830.0, "date": "2018-11-30", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914618000122/0000849146-18-000122-index.htm"}], "latest": {"action": "SELL", "amount": 161221.6, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000084914625000021/0000849146-25-000021-index.htm"}}, {"who": "Douglas C. Robinson", "who_key": "Robinson Douglas C.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 171600.0, "net": -171600.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 171600.0, "date": "2011-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000118143111060471/0001181431-11-060471-index.htm"}], "latest": {"action": "SELL", "amount": 171600.0, "date": "2011-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/849146/000118143111060471/0001181431-11-060471-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419094", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419076", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414130", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414128", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-414122", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-18", "title": "Form ARS", "accession": "0001193125-26-395555", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-18", "title": "Form DEFA14A", "accession": "0001193125-26-395535", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-18", "title": "Proxy statement", "accession": "0001193125-26-395513", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394331", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390924", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390923", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-371265", "price_sensitive": true}, {"form": "10-K", "date": "2026-08-27", "title": "Annual report", "accession": "0001193125-26-371257", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342696", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001193125-26-342686", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-03", "title": "Employee share plan", "accession": "0001193125-26-330549", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330531", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002814", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296262", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296260", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296258", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-001196", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274127", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259533", "price_sensitive": false}], "performance": {"ticker": "LFVN", "has_prices": true, "summary": {"n": 63, "avg": -0.12428495919751852, "win_rate": 0.4126984126984127, "best": 0.7696335078534031, "worst": -0.5900545785324439, "as_of": "2026-08-07"}, "buys": [{"who": "Lewis Darwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6059.475, "date": "2026-06-15", "score": 25.3, "ref_price": 6.61, "return": 0.02269288956127072}, {"who": "Lewis Darwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5517.650000000001, "date": "2026-03-16", "score": 24.9, "ref_price": 5.15, "return": 0.31262135922330087}, {"who": "Dayton Judd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 152422.11, "date": "2026-03-02", "score": 46.5, "ref_price": 4.52, "return": 0.49557522123893816}, {"who": "Lewis Darwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20651.428, "date": "2026-02-09", "score": 31.5, "ref_price": 5.07, "return": 0.3333333333333332}, {"who": "Lewis Darwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5264.6195, "date": "2025-12-15", "score": 24.7, "ref_price": 6.45, "return": 0.048062015503875906}, {"who": "Lewis Darwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4882.455, "date": "2025-09-16", "score": 24.3, "ref_price": 10.71, "return": -0.3688141923436042}, {"who": "Lewis Darwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4873.183, "date": "2025-06-13", "score": 24.3, "ref_price": 12.43, "return": -0.4561544650040225}, {"who": "Mauro Garry Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26337.5, "date": "2025-05-09", "score": 32.4, "ref_price": 12.27, "return": -0.4490627546862266}, {"who": "Lewis Darwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3631.8865, "date": "2024-12-16", "score": 23.0, "ref_price": 16.49, "return": -0.5900545785324439}, {"who": "Lewis Darwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3618.3897, "date": "2024-09-17", "score": 23.0, "ref_price": 10.0, "return": -0.324}, {"who": "Mauro Garry Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11848.0, "date": "2024-09-03", "score": 28.5, "ref_price": 7.71, "return": -0.12321660181582363}, {"who": "Lewis Darwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3609.8588, "date": "2024-06-14", "score": 23.0, "ref_price": 6.9, "return": -0.02028985507246385}, {"who": "Lewis Darwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3142.3764, "date": "2024-03-15", "score": 22.5, "ref_price": 7.0, "return": -0.034285714285714315}, {"who": "Mauro Garry Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1128.19, "date": "2024-02-02", "score": 19.0, "ref_price": 5.59, "return": 0.20930232558139533}, {"who": "Lewis Darwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3117.5545, "date": "2023-12-15", "score": 22.4, "ref_price": 6.26, "return": 0.07987220447284345}, {"who": "Mauro Garry Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89165.8352, "date": "2023-11-16", "score": 53.5, "ref_price": 4.89, "return": 0.38241308793456036}, {"who": "Lewis Darwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28631.6948, "date": "2023-09-22", "score": 33.4, "ref_price": 6.93, "return": -0.02453102453102452}, {"who": "Mauro Garry Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7632.0, "date": "2023-09-05", "score": 26.3, "ref_price": 7.51, "return": -0.09986684420772304}, {"who": "Dayton Judd", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 80071.7096, "date": "2023-08-25", "score": 33.1, "ref_price": 4.96, "return": 0.36290322580645157}, {"who": "Radoff Bradley Louis", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 101332.0, "date": "2023-08-11", "score": 44.1, "ref_price": 4.94, "return": 0.3684210526315788}, {"who": "BEINDORFF MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21620.0, "date": "2023-05-25", "score": 46.3, "ref_price": 4.13, "return": 0.6368038740920097}, {"who": "Mauro Garry Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18990.66, "date": "2023-05-12", "score": 31.5, "ref_price": 4.21, "return": 0.6057007125890735}, {"who": "Lewis Darwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3878.4, "date": "2023-05-09", "score": 23.4, "ref_price": 3.82, "return": 0.7696335078534031}, {"who": "BEINDORFF MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34886.049999999996, "date": "2022-02-07", "score": 35.1, "ref_price": 4.74, "return": 0.4261603375527425}, {"who": "Greer Raymond B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19830.0, "date": "2018-11-30", "score": 31.4, "ref_price": 13.42, "return": -0.496274217585693}, {"who": "Mauro Garry Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13731.0, "date": "2018-11-26", "score": 29.2, "ref_price": 11.95, "return": -0.43430962343096235}, {"who": "Jensen Darren Jay", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10129.8, "date": "2017-11-13", "score": 37.8, "ref_price": 5.12, "return": 0.32031249999999994}, {"who": "Lewis Darwin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15015.0, "date": "2017-09-15", "score": 29.5, "ref_price": 4.28, "return": 0.5794392523364484}, {"who": "Mauro Garry Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14700.0, "date": "2017-09-15", "score": 30.3, "ref_price": 4.28, "return": 0.5794392523364484}, {"who": "Jensen Darren Jay", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10126.0, "date": "2017-09-12", "score": 37.8, "ref_price": 3.95, "return": 0.711392405063291}, {"who": "Jensen Darren Jay", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 8680.0, "date": "2017-05-18", "score": 37.0, "ref_price": 4.19, "return": 0.6133651551312647}, {"who": "BEINDORFF MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2838.66, "date": "2017-02-14", "score": 26.9, "ref_price": 6.38, "return": 0.05956112852664575}, {"who": "Mauro Garry Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16368.25, "date": "2017-02-13", "score": 44.9, "ref_price": 6.55, "return": 0.03206106870229007}, {"who": "TOOLE DAVID J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13360.0, "date": "2017-02-13", "score": 30.9, "ref_price": 6.55, "return": 0.03206106870229007}, {"who": "Metzger George", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6630.0, "date": "2017-02-13", "score": 26.2, "ref_price": 6.55, "return": 0.03206106870229007}, {"who": "Rose Justin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Sales Officer", "amount": 10125.0, "date": "2017-02-13", "score": 32.8, "ref_price": 6.55, "return": 0.03206106870229007}, {"who": "BEINDORFF MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15617.0, "date": "2017-02-13", "score": 30.8, "ref_price": 6.55, "return": 0.03206106870229007}, {"who": "Jensen Darren Jay", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10125.0, "date": "2017-02-13", "score": 37.7, "ref_price": 6.55, "return": 0.03206106870229007}, {"who": "Jaggi Mark R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 7990.0, "date": "2015-12-11", "score": 34.8, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "Metzger George", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20150.0, "date": "2015-12-10", "score": 32.7, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "Jensen Darren Jay", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 5088.0, "date": "2015-11-30", "score": 34.5, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "BEINDORFF MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 753.83, "date": "2015-11-11", "score": 26.4, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "BEINDORFF MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 753.83, "date": "2015-11-11", "score": 19.1, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "Urban Robert M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 3747.5000000000005, "date": "2015-09-14", "score": 27.2, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "BEINDORFF MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3900.0, "date": "2015-03-10", "score": 23.7, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "Talbott Shawn M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Science Officer", "amount": 2651.7400000000002, "date": "2015-02-17", "score": 26.2, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "Talbott Shawn M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Science Officer", "amount": 9999.2, "date": "2014-09-15", "score": 33.6, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "BEINDORFF MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20176.0, "date": "2013-12-02", "score": 39.5, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "OKUMOTO RICHARD Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90500.0, "date": "2013-11-22", "score": 44.5, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "OKUMOTO RICHARD Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122000.0, "date": "2013-05-14", "score": 55.1, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "Thompson Ryan", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP of Sales", "amount": 9898.800000000001, "date": "2012-09-14", "score": 35.2, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "BEINDORFF MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96288.2, "date": "2012-09-14", "score": 43.4, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "BEINDORFF MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 240328.0, "date": "2012-03-15", "score": 54.5, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "Mauro Garry Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6929.830000000001, "date": "2011-12-14", "score": 26.2, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "Brown David Whitney", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 20000.0, "date": "2009-04-07", "score": 40.9, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "Amman Bradford K.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Treasurer, Secretary", "amount": 10000.0, "date": "2009-04-07", "score": 50.0, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "Jones Richard Doutre", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2009-04-07", "score": 30.9, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "CRAPO JAMES D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2009-04-07", "score": 28.8, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "Mauro Garry Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2009-03-11", "score": 32.9, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "Thompson Jack R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2009-03-11", "score": 54.1, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "Thompson Jack R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1900.0, "date": "2008-12-05", "score": 21.3, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "Thompson Jack R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2100.0, "date": "2008-11-19", "score": 21.7, "ref_price": 13.54, "return": -0.500738552437223}, {"who": "Thompson Jack R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2000.0, "date": "2008-11-18", "score": 21.6, "ref_price": 13.54, "return": -0.500738552437223}]}, "price_series": [{"date": "2016-08-01", "close": 13.54, "volume": 133659.0}, {"date": "2016-08-02", "close": 13.91, "volume": 99015.0}, {"date": "2016-08-03", "close": 13.67, "volume": 50821.0}, {"date": "2016-08-04", "close": 13.22, "volume": 113118.0}, {"date": "2016-08-05", "close": 13.29, "volume": 105075.0}, {"date": "2016-08-08", "close": 13.57, "volume": 107541.0}, {"date": "2016-08-09", "close": 13.76, "volume": 56547.0}, {"date": "2016-08-10", "close": 13.44, "volume": 42897.0}, {"date": "2016-08-11", "close": 13.38, "volume": 55183.0}, {"date": "2016-08-12", "close": 13.13, "volume": 49914.0}, {"date": "2016-08-15", "close": 13.15, "volume": 98294.0}, {"date": "2016-08-16", "close": 13.03, "volume": 83596.0}, {"date": "2016-08-17", "close": 13.45, "volume": 68545.0}, {"date": "2016-08-18", "close": 13.76, "volume": 48151.0}, {"date": "2016-08-19", "close": 13.3, "volume": 53432.0}, {"date": "2016-08-22", "close": 13.44, "volume": 54312.0}, {"date": "2016-08-23", "close": 13.68, "volume": 60171.0}, {"date": "2016-08-24", "close": 13.88, "volume": 84216.0}, {"date": "2016-08-25", "close": 14.58, "volume": 164615.0}, {"date": "2016-08-26", "close": 13.53, "volume": 112665.0}, {"date": "2016-08-29", "close": 13.94, "volume": 56766.0}, {"date": "2016-08-30", "close": 13.45, "volume": 62518.0}, {"date": "2016-08-31", "close": 12.26, "volume": 185257.0}, {"date": "2016-09-01", "close": 12.75, "volume": 153359.0}, {"date": "2016-09-02", "close": 12.3, "volume": 66878.0}, {"date": "2016-09-06", "close": 12.36, "volume": 82818.0}, {"date": "2016-09-07", "close": 12.45, "volume": 107334.0}, {"date": "2016-09-08", "close": 12.51, "volume": 84041.0}, {"date": "2016-09-09", "close": 11.6, "volume": 148326.0}, {"date": "2016-09-12", "close": 11.68, "volume": 103862.0}, {"date": "2016-09-13", "close": 10.4, "volume": 206864.0}, {"date": "2016-09-14", "close": 9.08, "volume": 759235.0}, {"date": "2016-09-15", "close": 9.55, "volume": 180906.0}, {"date": "2016-09-16", "close": 10.15, "volume": 253730.0}, {"date": "2016-09-19", "close": 10.43, "volume": 225006.0}, {"date": "2016-09-20", "close": 10.56, "volume": 147633.0}, {"date": "2016-09-21", "close": 11.05, "volume": 145333.0}, {"date": "2016-09-22", "close": 10.5, "volume": 151426.0}, {"date": "2016-09-23", "close": 10.71, "volume": 159552.0}, {"date": "2016-09-26", "close": 10.66, "volume": 87016.0}, {"date": "2016-09-27", "close": 10.34, "volume": 75709.0}, {"date": "2016-09-28", "close": 10.29, "volume": 106020.0}, {"date": "2016-09-29", "close": 9.73, "volume": 100354.0}, {"date": "2016-09-30", "close": 9.46, "volume": 215944.0}, {"date": "2016-10-03", "close": 9.95, "volume": 147486.0}, {"date": "2016-10-04", "close": 9.57, "volume": 71066.0}, {"date": "2016-10-05", "close": 9.52, "volume": 58781.0}, {"date": "2016-10-06", "close": 9.44, "volume": 57314.0}, {"date": "2016-10-07", "close": 9.55, "volume": 80023.0}, {"date": "2016-10-10", "close": 9.59, "volume": 47266.0}, {"date": "2016-10-11", "close": 9.1, "volume": 68764.0}, {"date": "2016-10-12", "close": 9.18, "volume": 52584.0}, {"date": "2016-10-13", "close": 9.36, "volume": 87437.0}, {"date": "2016-10-14", "close": 9.06, "volume": 55898.0}, {"date": "2016-10-17", "close": 9.26, "volume": 81269.0}, {"date": "2016-10-18", "close": 9.09, "volume": 59722.0}, {"date": "2016-10-19", "close": 9.11, "volume": 81674.0}, {"date": "2016-10-20", "close": 9.26, "volume": 43275.0}, {"date": "2016-10-21", "close": 8.89, "volume": 33109.0}, {"date": "2016-10-24", "close": 9.0, "volume": 99644.0}, {"date": "2016-10-25", "close": 8.72, "volume": 183541.0}, {"date": "2016-10-26", "close": 8.71, "volume": 73102.0}, {"date": "2016-10-27", "close": 8.53, "volume": 45379.0}, {"date": "2016-10-28", "close": 8.51, "volume": 67148.0}, {"date": "2016-10-31", "close": 8.2, "volume": 86226.0}, {"date": "2016-11-01", "close": 8.26, "volume": 58850.0}, {"date": "2016-11-02", "close": 8.24, "volume": 51662.0}, {"date": "2016-11-03", "close": 8.21, "volume": 63613.0}, {"date": "2016-11-04", "close": 7.77, "volume": 89117.0}, {"date": "2016-11-07", "close": 7.46, "volume": 135959.0}, {"date": "2016-11-08", "close": 6.48, "volume": 190173.0}, {"date": "2016-11-09", "close": 7.28, "volume": 120286.0}, {"date": "2016-11-10", "close": 7.27, "volume": 139667.0}, {"date": "2016-11-11", "close": 7.63, "volume": 104012.0}, {"date": "2016-11-14", "close": 7.46, "volume": 65814.0}, {"date": "2016-11-15", "close": 7.59, "volume": 36909.0}, {"date": "2016-11-16", "close": 7.93, "volume": 63998.0}, {"date": "2016-11-17", "close": 8.65, "volume": 100384.0}, {"date": "2016-11-18", "close": 8.89, "volume": 103079.0}, {"date": "2016-11-21", "close": 8.46, "volume": 95633.0}, {"date": "2016-11-22", "close": 8.61, "volume": 43656.0}, {"date": "2016-11-23", "close": 8.75, "volume": 37113.0}, {"date": "2016-11-25", "close": 8.62, "volume": 13863.0}, {"date": "2016-11-28", "close": 8.32, "volume": 24467.0}, {"date": "2016-11-29", "close": 8.29, "volume": 58370.0}, {"date": "2016-11-30", "close": 8.09, "volume": 43761.0}, {"date": "2016-12-01", "close": 8.03, "volume": 25844.0}, {"date": "2016-12-02", "close": 7.75, "volume": 57682.0}, {"date": "2016-12-05", "close": 7.8, "volume": 48865.0}, {"date": "2016-12-06", "close": 7.78, "volume": 40396.0}, {"date": "2016-12-07", "close": 8.27, "volume": 208270.0}, {"date": "2016-12-08", "close": 8.93, "volume": 182533.0}, {"date": "2016-12-09", "close": 9.85, "volume": 183878.0}, {"date": "2016-12-12", "close": 9.69, "volume": 113488.0}, {"date": "2016-12-13", "close": 8.67, "volume": 295618.0}, {"date": "2016-12-14", "close": 8.35, "volume": 67042.0}, {"date": "2016-12-15", "close": 8.52, "volume": 82783.0}, {"date": "2016-12-16", "close": 8.5, "volume": 95721.0}, {"date": "2016-12-19", "close": 8.53, "volume": 60167.0}, {"date": "2016-12-20", "close": 8.5, "volume": 48982.0}, {"date": "2016-12-21", "close": 8.77, "volume": 47890.0}, {"date": "2016-12-22", "close": 8.54, "volume": 42142.0}, {"date": "2016-12-23", "close": 8.4, "volume": 50708.0}, {"date": "2016-12-27", "close": 8.92, "volume": 80588.0}, {"date": "2016-12-28", "close": 8.54, "volume": 38136.0}, {"date": "2016-12-29", "close": 8.38, "volume": 48132.0}, {"date": "2016-12-30", "close": 8.15, "volume": 80222.0}, {"date": "2017-01-03", "close": 7.97, "volume": 64425.0}, {"date": "2017-01-04", "close": 8.04, "volume": 52633.0}, {"date": "2017-01-05", "close": 7.26, "volume": 108505.0}, {"date": "2017-01-06", "close": 7.58, "volume": 66136.0}, {"date": "2017-01-09", "close": 7.73, "volume": 37563.0}, {"date": "2017-01-10", "close": 7.93, "volume": 32501.0}, {"date": "2017-01-11", "close": 7.76, "volume": 24171.0}, {"date": "2017-01-12", "close": 7.56, "volume": 92970.0}, {"date": "2017-01-13", "close": 7.7, "volume": 40729.0}, {"date": "2017-01-17", "close": 7.48, "volume": 59066.0}, {"date": "2017-01-18", "close": 7.56, "volume": 50060.0}, {"date": "2017-01-19", "close": 7.17, "volume": 49941.0}, {"date": "2017-01-20", "close": 7.12, "volume": 40873.0}, {"date": "2017-01-23", "close": 6.78, "volume": 95092.0}, {"date": "2017-01-24", "close": 7.06, "volume": 53587.0}, {"date": "2017-01-25", "close": 7.02, "volume": 50497.0}, {"date": "2017-01-26", "close": 7.22, "volume": 63462.0}, {"date": "2017-01-27", "close": 7.22, "volume": 25620.0}, {"date": "2017-01-30", "close": 7.03, "volume": 51130.0}, {"date": "2017-01-31", "close": 7.22, "volume": 46191.0}, {"date": "2017-02-01", "close": 7.16, "volume": 52061.0}, {"date": "2017-02-02", "close": 7.06, "volume": 34084.0}, {"date": "2017-02-03", "close": 7.45, "volume": 86732.0}, {"date": "2017-02-06", "close": 6.99, "volume": 61492.0}, {"date": "2017-02-07", "close": 6.68, "volume": 58175.0}, {"date": "2017-02-08", "close": 6.39, "volume": 158557.0}, {"date": "2017-02-09", "close": 6.74, "volume": 106017.0}, {"date": "2017-02-10", "close": 6.74, "volume": 78337.0}, {"date": "2017-02-13", "close": 6.55, "volume": 88248.0}, {"date": "2017-02-14", "close": 6.38, "volume": 96197.0}, {"date": "2017-02-15", "close": 6.82, "volume": 120473.0}, {"date": "2017-02-16", "close": 6.48, "volume": 56180.0}, {"date": "2017-02-17", "close": 6.63, "volume": 105388.0}, {"date": "2017-02-21", "close": 6.33, "volume": 100343.0}, {"date": "2017-02-22", "close": 6.28, "volume": 69727.0}, {"date": "2017-02-23", "close": 6.19, "volume": 76645.0}, {"date": "2017-02-24", "close": 6.08, "volume": 45824.0}, {"date": "2017-02-27", "close": 6.09, "volume": 66252.0}, {"date": "2017-02-28", "close": 5.54, "volume": 118290.0}, {"date": "2017-03-01", "close": 5.7, "volume": 96249.0}, {"date": "2017-03-02", "close": 5.63, "volume": 65317.0}, {"date": "2017-03-03", "close": 5.62, "volume": 48867.0}, {"date": "2017-03-06", "close": 5.43, "volume": 99616.0}, {"date": "2017-03-07", "close": 5.2, "volume": 61028.0}, {"date": "2017-03-08", "close": 4.98, "volume": 104103.0}, {"date": "2017-03-09", "close": 4.67, "volume": 120257.0}, {"date": "2017-03-10", "close": 5.01, "volume": 61162.0}, {"date": "2017-03-13", "close": 5.09, "volume": 40125.0}, {"date": "2017-03-14", "close": 4.93, "volume": 50821.0}, {"date": "2017-03-15", "close": 5.21, "volume": 64813.0}, {"date": "2017-03-16", "close": 5.28, "volume": 35710.0}, {"date": "2017-03-17", "close": 5.11, "volume": 119591.0}, {"date": "2017-03-20", "close": 5.08, "volume": 49532.0}, {"date": "2017-03-21", "close": 4.91, "volume": 54076.0}, {"date": "2017-03-22", "close": 4.87, "volume": 33369.0}, {"date": "2017-03-23", "close": 4.8, "volume": 50850.0}, {"date": "2017-03-24", "close": 4.87, "volume": 45370.0}, {"date": "2017-03-27", "close": 4.9, "volume": 50754.0}, {"date": "2017-03-28", "close": 4.92, "volume": 103463.0}, {"date": "2017-03-29", "close": 5.35, "volume": 82778.0}, {"date": "2017-03-30", "close": 5.38, "volume": 71549.0}, {"date": "2017-03-31", "close": 5.37, "volume": 62085.0}, {"date": "2017-04-03", "close": 5.22, "volume": 56016.0}, {"date": "2017-04-04", "close": 5.06, "volume": 87550.0}, {"date": "2017-04-05", "close": 4.81, "volume": 55894.0}, {"date": "2017-04-06", "close": 4.95, "volume": 65090.0}, {"date": "2017-04-07", "close": 4.84, "volume": 42381.0}, {"date": "2017-04-10", "close": 4.92, "volume": 63737.0}, {"date": "2017-04-11", "close": 4.96, "volume": 34794.0}, {"date": "2017-04-12", "close": 4.86, "volume": 52300.0}, {"date": "2017-04-13", "close": 4.83, "volume": 95924.0}, {"date": "2017-04-17", "close": 4.78, "volume": 60335.0}, {"date": "2017-04-18", "close": 4.78, "volume": 68011.0}, {"date": "2017-04-19", "close": 4.95, "volume": 71618.0}, {"date": "2017-04-20", "close": 4.92, "volume": 50063.0}, {"date": "2017-04-21", "close": 5.02, "volume": 123181.0}, {"date": "2017-04-24", "close": 4.81, "volume": 110750.0}, {"date": "2017-04-25", "close": 4.82, "volume": 277697.0}, {"date": "2017-04-26", "close": 4.94, "volume": 62731.0}, {"date": "2017-04-27", "close": 5.04, "volume": 59206.0}, {"date": "2017-04-28", "close": 4.96, "volume": 80978.0}, {"date": "2017-05-01", "close": 4.77, "volume": 50920.0}, {"date": "2017-05-02", "close": 4.78, "volume": 27690.0}, {"date": "2017-05-03", "close": 4.68, "volume": 38745.0}, {"date": "2017-05-04", "close": 4.74, "volume": 38695.0}, {"date": "2017-05-05", "close": 4.75, "volume": 20649.0}, {"date": "2017-05-08", "close": 4.65, "volume": 182247.0}, {"date": "2017-05-09", "close": 4.41, "volume": 80391.0}, {"date": "2017-05-10", "close": 4.32, "volume": 149835.0}, {"date": "2017-05-11", "close": 3.93, "volume": 178445.0}, {"date": "2017-05-12", "close": 4.065, "volume": 74419.0}, {"date": "2017-05-15", "close": 4.3, "volume": 61529.0}, {"date": "2017-05-16", "close": 4.59, "volume": 54613.0}, {"date": "2017-05-17", "close": 4.35, "volume": 126187.0}, {"date": "2017-05-18", "close": 4.19, "volume": 62561.0}, {"date": "2017-05-19", "close": 4.39, "volume": 64489.0}, {"date": "2017-05-22", "close": 4.17, "volume": 82985.0}, {"date": "2017-05-23", "close": 4.18, "volume": 54211.0}, {"date": "2017-05-24", "close": 4.05, "volume": 64421.0}, {"date": "2017-05-25", "close": 3.76, "volume": 82807.0}, {"date": "2017-05-26", "close": 3.77, "volume": 59245.0}, {"date": "2017-05-30", "close": 3.73, "volume": 46186.0}, {"date": "2017-05-31", "close": 3.99, "volume": 40557.0}, {"date": "2017-06-01", "close": 4.19, "volume": 69246.0}, {"date": "2017-06-02", "close": 4.1, "volume": 51773.0}, {"date": "2017-06-05", "close": 4.07, "volume": 60677.0}, {"date": "2017-06-06", "close": 4.04, "volume": 71160.0}, {"date": "2017-06-07", "close": 3.82, "volume": 50660.0}, {"date": "2017-06-08", "close": 3.78, "volume": 35231.0}, {"date": "2017-06-09", "close": 4.1, "volume": 61648.0}, {"date": "2017-06-12", "close": 3.84, "volume": 86589.0}, {"date": "2017-06-13", "close": 3.77, "volume": 59739.0}, {"date": "2017-06-14", "close": 3.94, "volume": 61673.0}, {"date": "2017-06-15", "close": 3.91, "volume": 25495.0}, {"date": "2017-06-16", "close": 3.94, "volume": 79498.0}, {"date": "2017-06-19", "close": 3.9, "volume": 47650.0}, {"date": "2017-06-20", "close": 4.09, "volume": 77516.0}, {"date": "2017-06-21", "close": 4.37, "volume": 142272.0}, {"date": "2017-06-22", "close": 4.19, "volume": 252334.0}, {"date": "2017-06-23", "close": 4.22, "volume": 1393416.0}, {"date": "2017-06-26", "close": 4.35, "volume": 310081.0}, {"date": "2017-06-27", "close": 4.25, "volume": 59307.0}, {"date": "2017-06-28", "close": 4.27, "volume": 57944.0}, {"date": "2017-06-29", "close": 4.27, "volume": 51634.0}, {"date": "2017-06-30", "close": 4.33, "volume": 67606.0}, {"date": "2017-07-03", "close": 4.38, "volume": 14928.0}, {"date": "2017-07-05", "close": 4.25, "volume": 84204.0}, {"date": "2017-07-06", "close": 3.92, "volume": 117705.0}, {"date": "2017-07-07", "close": 4.1, "volume": 93912.0}, {"date": "2017-07-10", "close": 3.91, "volume": 115028.0}, {"date": "2017-07-11", "close": 3.95, "volume": 53297.0}, {"date": "2017-07-12", "close": 3.85, "volume": 49892.0}, {"date": "2017-07-13", "close": 4.02, "volume": 56724.0}, {"date": "2017-07-14", "close": 3.94, "volume": 78750.0}, {"date": "2017-07-17", "close": 4.09, "volume": 81218.0}, {"date": "2017-07-18", "close": 3.99, "volume": 155396.0}, {"date": "2017-07-19", "close": 4.11, "volume": 79136.0}, {"date": "2017-07-20", "close": 4.26, "volume": 75615.0}, {"date": "2017-07-21", "close": 4.1, "volume": 53537.0}, {"date": "2017-07-24", "close": 3.92, "volume": 58615.0}, {"date": "2017-07-25", "close": 4.0, "volume": 33757.0}, {"date": "2017-07-26", "close": 4.02, "volume": 22906.0}, {"date": "2017-07-27", "close": 3.86, "volume": 64392.0}, {"date": "2017-07-28", "close": 3.84, "volume": 50928.0}, {"date": "2017-07-31", "close": 3.8, "volume": 67081.0}, {"date": "2017-08-01", "close": 3.97, "volume": 176646.0}, {"date": "2017-08-02", "close": 3.85, "volume": 21727.0}, {"date": "2017-08-03", "close": 3.76, "volume": 34662.0}, {"date": "2017-08-04", "close": 3.8, "volume": 14526.0}, {"date": "2017-08-07", "close": 3.68, "volume": 79072.0}, {"date": "2017-08-08", "close": 3.59, "volume": 99465.0}, {"date": "2017-08-09", "close": 3.31, "volume": 154357.0}, {"date": "2017-08-10", "close": 3.5, "volume": 118046.0}, {"date": "2017-08-11", "close": 3.26, "volume": 56329.0}, {"date": "2017-08-14", "close": 3.38, "volume": 82616.0}, {"date": "2017-08-15", "close": 3.17, "volume": 94824.0}, {"date": "2017-08-16", "close": 3.07, "volume": 36740.0}, {"date": "2017-08-17", "close": 3.02, "volume": 44346.0}, {"date": "2017-08-18", "close": 2.99, "volume": 15086.0}, {"date": "2017-08-21", "close": 2.92, "volume": 66204.0}, {"date": "2017-08-22", "close": 3.08, "volume": 71776.0}, {"date": "2017-08-23", "close": 3.53, "volume": 122713.0}, {"date": "2017-08-24", "close": 3.69, "volume": 100675.0}, {"date": "2017-08-25", "close": 3.77, "volume": 49680.0}, {"date": "2017-08-28", "close": 3.75, "volume": 139226.0}, {"date": "2017-08-29", "close": 3.96, "volume": 127236.0}, {"date": "2017-08-30", "close": 4.065, "volume": 86859.0}, {"date": "2017-08-31", "close": 4.16, "volume": 89181.0}, {"date": "2017-09-01", "close": 4.37, "volume": 95692.0}, {"date": "2017-09-05", "close": 4.42, "volume": 133839.0}, {"date": "2017-09-06", "close": 5.02, "volume": 291425.0}, {"date": "2017-09-07", "close": 4.81, "volume": 161626.0}, {"date": "2017-09-08", "close": 3.88, "volume": 286816.0}, {"date": "2017-09-11", "close": 4.205, "volume": 97506.0}, {"date": "2017-09-12", "close": 3.95, "volume": 76196.0}, {"date": "2017-09-13", "close": 3.97, "volume": 63941.0}, {"date": "2017-09-14", "close": 4.08, "volume": 48346.0}, {"date": "2017-09-15", "close": 4.28, "volume": 68309.0}, {"date": "2017-09-18", "close": 4.26, "volume": 41034.0}, {"date": "2017-09-19", "close": 4.24, "volume": 48297.0}, {"date": "2017-09-20", "close": 4.28, "volume": 13394.0}, {"date": "2017-09-21", "close": 4.24, "volume": 25086.0}, {"date": "2017-09-22", "close": 4.29, "volume": 61996.0}, {"date": "2017-09-25", "close": 4.23, "volume": 28624.0}, {"date": "2017-09-26", "close": 4.11, "volume": 47504.0}, {"date": "2017-09-27", "close": 4.25, "volume": 16551.0}, {"date": "2017-09-28", "close": 4.13, "volume": 13831.0}, {"date": "2017-09-29", "close": 4.22, "volume": 32075.0}, {"date": "2017-10-02", "close": 4.63, "volume": 81877.0}, {"date": "2017-10-03", "close": 4.59, "volume": 43902.0}, {"date": "2017-10-04", "close": 4.56, "volume": 36369.0}, {"date": "2017-10-05", "close": 4.59, "volume": 81537.0}, {"date": "2017-10-06", "close": 4.7, "volume": 39621.0}, {"date": "2017-10-09", "close": 4.43, "volume": 44048.0}, {"date": "2017-10-10", "close": 4.67, "volume": 21187.0}, {"date": "2017-10-11", "close": 4.65, "volume": 9927.0}, {"date": "2017-10-12", "close": 4.72, "volume": 62422.0}, {"date": "2017-10-13", "close": 4.9, "volume": 59176.0}, {"date": "2017-10-16", "close": 5.17, "volume": 201526.0}, {"date": "2017-10-17", "close": 5.34, "volume": 49159.0}, {"date": "2017-10-18", "close": 5.75, "volume": 122214.0}, {"date": "2017-10-19", "close": 6.1, "volume": 180910.0}, {"date": "2017-10-20", "close": 6.43, "volume": 175036.0}, {"date": "2017-10-23", "close": 6.07, "volume": 162981.0}, {"date": "2017-10-24", "close": 6.0, "volume": 90767.0}, {"date": "2017-10-25", "close": 5.85, "volume": 41989.0}, {"date": "2017-10-26", "close": 5.58, "volume": 95792.0}, {"date": "2017-10-27", "close": 5.54, "volume": 47727.0}, {"date": "2017-10-30", "close": 5.54, "volume": 66029.0}, {"date": "2017-10-31", "close": 5.55, "volume": 33391.0}, {"date": "2017-11-01", "close": 5.73, "volume": 32532.0}, {"date": "2017-11-02", "close": 5.67, "volume": 22296.0}, {"date": "2017-11-03", "close": 5.38, "volume": 34291.0}, {"date": "2017-11-06", "close": 5.41, "volume": 77694.0}, {"date": "2017-11-07", "close": 5.31, "volume": 68514.0}, {"date": "2017-11-08", "close": 5.27, "volume": 48414.0}, {"date": "2017-11-09", "close": 4.87, "volume": 77997.0}, {"date": "2017-11-10", "close": 4.93, "volume": 14269.0}, {"date": "2017-11-13", "close": 5.12, "volume": 36333.0}, {"date": "2017-11-14", "close": 5.1, "volume": 28343.0}, {"date": "2017-11-15", "close": 5.21, "volume": 24129.0}, {"date": "2017-11-16", "close": 5.29, "volume": 18738.0}, {"date": "2017-11-17", "close": 5.41, "volume": 46093.0}, {"date": "2017-11-20", "close": 5.27, "volume": 18281.0}, {"date": "2017-11-21", "close": 5.29, "volume": 30993.0}, {"date": "2017-11-22", "close": 5.26, "volume": 23317.0}, {"date": "2017-11-24", "close": 5.3, "volume": 7301.0}, {"date": "2017-11-27", "close": 5.44, "volume": 42166.0}, {"date": "2017-11-28", "close": 5.38, "volume": 36778.0}, {"date": "2017-11-29", "close": 5.41, "volume": 29289.0}, {"date": "2017-11-30", "close": 5.31, "volume": 57633.0}, {"date": "2017-12-01", "close": 5.45, "volume": 20050.0}, {"date": "2017-12-04", "close": 5.49, "volume": 30002.0}, {"date": "2017-12-05", "close": 5.69, "volume": 89236.0}, {"date": "2017-12-06", "close": 5.65, "volume": 25671.0}, {"date": "2017-12-07", "close": 5.69, "volume": 51132.0}, {"date": "2017-12-08", "close": 5.59, "volume": 28175.0}, {"date": "2017-12-11", "close": 5.37, "volume": 53342.0}, {"date": "2017-12-12", "close": 5.2, "volume": 26955.0}, {"date": "2017-12-13", "close": 5.22, "volume": 26003.0}, {"date": "2017-12-14", "close": 5.19, "volume": 42731.0}, {"date": "2017-12-15", "close": 5.2, "volume": 27571.0}, {"date": "2017-12-18", "close": 5.07, "volume": 43180.0}, {"date": "2017-12-19", "close": 4.95, "volume": 15808.0}, {"date": "2017-12-20", "close": 4.97, "volume": 20075.0}, {"date": "2017-12-21", "close": 4.8, "volume": 37592.0}, {"date": "2017-12-22", "close": 4.94, "volume": 18470.0}, {"date": "2017-12-26", "close": 4.86, "volume": 23503.0}, {"date": "2017-12-27", "close": 4.91, "volume": 11455.0}, {"date": "2017-12-28", "close": 4.85, "volume": 42206.0}, {"date": "2017-12-29", "close": 4.76, "volume": 71274.0}, {"date": "2018-01-02", "close": 4.8, "volume": 8906.0}, {"date": "2018-01-03", "close": 4.91, "volume": 20601.0}, {"date": "2018-01-04", "close": 4.89, "volume": 24974.0}, {"date": "2018-01-05", "close": 4.82, "volume": 4633.0}, {"date": "2018-01-08", "close": 4.605, "volume": 23364.0}, {"date": "2018-01-09", "close": 4.55, "volume": 28615.0}, {"date": "2018-01-10", "close": 4.41, "volume": 31121.0}, {"date": "2018-01-11", "close": 4.43, "volume": 14384.0}, {"date": "2018-01-12", "close": 4.35, "volume": 54160.0}, {"date": "2018-01-16", "close": 4.2, "volume": 48650.0}, {"date": "2018-01-17", "close": 4.4, "volume": 18775.0}, {"date": "2018-01-18", "close": 4.43, "volume": 27060.0}, {"date": "2018-01-19", "close": 4.55, "volume": 41619.0}, {"date": "2018-01-22", "close": 4.66, "volume": 12602.0}, {"date": "2018-01-23", "close": 4.64, "volume": 12587.0}, {"date": "2018-01-24", "close": 4.55, "volume": 21583.0}, {"date": "2018-01-25", "close": 4.69, "volume": 36063.0}, {"date": "2018-01-26", "close": 4.84, "volume": 19633.0}, {"date": "2018-01-29", "close": 4.56, "volume": 39830.0}, {"date": "2018-01-30", "close": 4.55, "volume": 20106.0}, {"date": "2018-01-31", "close": 4.44, "volume": 20327.0}, {"date": "2018-02-01", "close": 4.42, "volume": 15520.0}, {"date": "2018-02-02", "close": 4.44, "volume": 17003.0}, {"date": "2018-02-05", "close": 4.28, "volume": 21312.0}, {"date": "2018-02-06", "close": 4.3, "volume": 38111.0}, {"date": "2018-02-07", "close": 4.49, "volume": 16595.0}, {"date": "2018-02-08", "close": 3.93, "volume": 63397.0}, {"date": "2018-02-09", "close": 3.99, "volume": 39054.0}, {"date": "2018-02-12", "close": 4.14, "volume": 17817.0}, {"date": "2018-02-13", "close": 4.23, "volume": 18046.0}, {"date": "2018-02-14", "close": 4.19, "volume": 26809.0}, {"date": "2018-02-15", "close": 4.25, "volume": 54899.0}, {"date": "2018-02-16", "close": 4.14, "volume": 22659.0}, {"date": "2018-02-20", "close": 3.99, "volume": 60105.0}, {"date": "2018-02-21", "close": 4.0, "volume": 17832.0}, {"date": "2018-02-22", "close": 3.9, "volume": 51570.0}, {"date": "2018-02-23", "close": 4.09, "volume": 22449.0}, {"date": "2018-02-26", "close": 4.06, "volume": 12975.0}, {"date": "2018-02-27", "close": 3.99, "volume": 14752.0}, {"date": "2018-02-28", "close": 3.97, "volume": 14768.0}, {"date": "2018-03-01", "close": 3.98, "volume": 26132.0}, {"date": "2018-03-02", "close": 4.08, "volume": 32473.0}, {"date": "2018-03-05", "close": 4.12, "volume": 20271.0}, {"date": "2018-03-06", "close": 4.15, "volume": 14684.0}, {"date": "2018-03-07", "close": 4.14, "volume": 15489.0}, {"date": "2018-03-08", "close": 4.16, "volume": 8972.0}, {"date": "2018-03-09", "close": 4.11, "volume": 8886.0}, {"date": "2018-03-12", "close": 4.1, "volume": 23227.0}, {"date": "2018-03-13", "close": 4.17, "volume": 18070.0}, {"date": "2018-03-14", "close": 4.18, "volume": 22018.0}, {"date": "2018-03-15", "close": 4.0, "volume": 40465.0}, {"date": "2018-03-16", "close": 4.05, "volume": 11505.0}, {"date": "2018-03-19", "close": 4.09, "volume": 15746.0}, {"date": "2018-03-20", "close": 4.07, "volume": 16591.0}, {"date": "2018-03-21", "close": 4.0, "volume": 19706.0}, {"date": "2018-03-22", "close": 3.96, "volume": 25678.0}, {"date": "2018-03-23", "close": 3.94, "volume": 6532.0}, {"date": "2018-03-26", "close": 3.7, "volume": 58433.0}, {"date": "2018-03-27", "close": 3.62, "volume": 30024.0}, {"date": "2018-03-28", "close": 3.64, "volume": 31720.0}, {"date": "2018-03-29", "close": 3.61, "volume": 19486.0}, {"date": "2018-04-02", "close": 3.58, "volume": 35133.0}, {"date": "2018-04-03", "close": 3.35, "volume": 47333.0}, {"date": "2018-04-04", "close": 3.35, "volume": 67265.0}, {"date": "2018-04-05", "close": 3.43, "volume": 20308.0}, {"date": "2018-04-06", "close": 3.58, "volume": 36764.0}, {"date": "2018-04-09", "close": 3.79, "volume": 25830.0}, {"date": "2018-04-10", "close": 3.84, "volume": 26438.0}, {"date": "2018-04-11", "close": 3.89, "volume": 14046.0}, {"date": "2018-04-12", "close": 3.84, "volume": 12547.0}, {"date": "2018-04-13", "close": 4.0, "volume": 20912.0}, {"date": "2018-04-16", "close": 3.83, "volume": 9139.0}, {"date": "2018-04-17", "close": 3.91, "volume": 12685.0}, {"date": "2018-04-18", "close": 3.88, "volume": 39020.0}, {"date": "2018-04-19", "close": 3.835, "volume": 18515.0}, {"date": "2018-04-20", "close": 3.86, "volume": 15281.0}, {"date": "2018-04-23", "close": 3.79, "volume": 12352.0}, {"date": "2018-04-24", "close": 3.83, "volume": 10436.0}, {"date": "2018-04-25", "close": 3.85, "volume": 17327.0}, {"date": "2018-04-26", "close": 3.74, "volume": 8779.0}, {"date": "2018-04-27", "close": 3.9, "volume": 9669.0}, {"date": "2018-04-30", "close": 3.79, "volume": 12544.0}, {"date": "2018-05-01", "close": 3.73, "volume": 17143.0}, {"date": "2018-05-02", "close": 3.94, "volume": 10192.0}, {"date": "2018-05-03", "close": 3.84, "volume": 12155.0}, {"date": "2018-05-04", "close": 3.86, "volume": 8138.0}, {"date": "2018-05-07", "close": 3.91, "volume": 19847.0}, {"date": "2018-05-08", "close": 4.03, "volume": 37065.0}, {"date": "2018-05-09", "close": 4.0, "volume": 29813.0}, {"date": "2018-05-10", "close": 4.56, "volume": 60874.0}, {"date": "2018-05-11", "close": 4.67, "volume": 93731.0}, {"date": "2018-05-14", "close": 4.75, "volume": 31651.0}, {"date": "2018-05-15", "close": 4.64, "volume": 67367.0}, {"date": "2018-05-16", "close": 4.58, "volume": 60354.0}, {"date": "2018-05-17", "close": 4.75, "volume": 51149.0}, {"date": "2018-05-18", "close": 4.84, "volume": 23999.0}, {"date": "2018-05-21", "close": 4.81, "volume": 47987.0}, {"date": "2018-05-22", "close": 4.81, "volume": 38660.0}, {"date": "2018-05-23", "close": 4.79, "volume": 35887.0}, {"date": "2018-05-24", "close": 4.8, "volume": 26330.0}, {"date": "2018-05-25", "close": 4.8, "volume": 37382.0}, {"date": "2018-05-29", "close": 4.8, "volume": 50262.0}, {"date": "2018-05-30", "close": 4.77, "volume": 34935.0}, {"date": "2018-05-31", "close": 4.79, "volume": 40412.0}, {"date": "2018-06-01", "close": 4.795, "volume": 57934.0}, {"date": "2018-06-04", "close": 4.79, "volume": 77750.0}, {"date": "2018-06-05", "close": 4.89, "volume": 86815.0}, {"date": "2018-06-06", "close": 5.2, "volume": 87014.0}, {"date": "2018-06-07", "close": 5.19, "volume": 102663.0}, {"date": "2018-06-08", "close": 5.21, "volume": 78061.0}, {"date": "2018-06-11", "close": 5.35, "volume": 195380.0}, {"date": "2018-06-12", "close": 5.47, "volume": 44437.0}, {"date": "2018-06-13", "close": 5.49, "volume": 65337.0}, {"date": "2018-06-14", "close": 5.49, "volume": 27686.0}, {"date": "2018-06-15", "close": 5.44, "volume": 24746.0}, {"date": "2018-06-18", "close": 5.4, "volume": 33332.0}, {"date": "2018-06-19", "close": 5.4, "volume": 18541.0}, {"date": "2018-06-20", "close": 5.48, "volume": 37207.0}, {"date": "2018-06-21", "close": 5.51, "volume": 48567.0}, {"date": "2018-06-22", "close": 5.48, "volume": 38571.0}, {"date": "2018-06-25", "close": 5.47, "volume": 23426.0}, {"date": "2018-06-26", "close": 5.47, "volume": 185796.0}, {"date": "2018-06-27", "close": 5.8, "volume": 213855.0}, {"date": "2018-06-28", "close": 6.415, "volume": 245665.0}, {"date": "2018-06-29", "close": 6.37, "volume": 168641.0}, {"date": "2018-07-02", "close": 6.33, "volume": 117065.0}, {"date": "2018-07-03", "close": 6.68, "volume": 189753.0}, {"date": "2018-07-05", "close": 7.22, "volume": 285144.0}, {"date": "2018-07-06", "close": 8.44, "volume": 466841.0}, {"date": "2018-07-09", "close": 8.76, "volume": 346897.0}, {"date": "2018-07-10", "close": 8.82, "volume": 164502.0}, {"date": "2018-07-11", "close": 8.69, "volume": 105484.0}, {"date": "2018-07-12", "close": 8.74, "volume": 110898.0}, {"date": "2018-07-13", "close": 9.34, "volume": 388835.0}, {"date": "2018-07-16", "close": 9.58, "volume": 588773.0}, {"date": "2018-07-17", "close": 10.0, "volume": 231020.0}, {"date": "2018-07-18", "close": 10.45, "volume": 353097.0}, {"date": "2018-07-19", "close": 10.43, "volume": 279184.0}, {"date": "2018-07-20", "close": 9.88, "volume": 445925.0}, {"date": "2018-07-23", "close": 10.26, "volume": 154590.0}, {"date": "2018-07-24", "close": 10.16, "volume": 99323.0}, {"date": "2018-07-25", "close": 9.77, "volume": 262186.0}, {"date": "2018-07-26", "close": 9.88, "volume": 239489.0}, {"date": "2018-07-27", "close": 9.7, "volume": 116317.0}, {"date": "2018-07-30", "close": 9.14, "volume": 420052.0}, {"date": "2018-07-31", "close": 9.66, "volume": 181213.0}, {"date": "2018-08-01", "close": 9.86, "volume": 178723.0}, {"date": "2018-08-02", "close": 9.74, "volume": 101769.0}, {"date": "2018-08-03", "close": 9.93, "volume": 61210.0}, {"date": "2018-08-06", "close": 9.93, "volume": 113647.0}, {"date": "2018-08-07", "close": 10.5, "volume": 416319.0}, {"date": "2018-08-08", "close": 10.38, "volume": 196038.0}, {"date": "2018-08-09", "close": 10.76, "volume": 203413.0}, {"date": "2018-08-10", "close": 11.33, "volume": 307700.0}, {"date": "2018-08-13", "close": 9.8, "volume": 857217.0}, {"date": "2018-08-14", "close": 9.97, "volume": 172597.0}, {"date": "2018-08-15", "close": 9.43, "volume": 142906.0}, {"date": "2018-08-16", "close": 11.2, "volume": 705573.0}, {"date": "2018-08-17", "close": 11.54, "volume": 477461.0}, {"date": "2018-08-20", "close": 11.46, "volume": 347278.0}, {"date": "2018-08-21", "close": 11.52, "volume": 137387.0}, {"date": "2018-08-22", "close": 11.34, "volume": 87188.0}, {"date": "2018-08-23", "close": 11.19, "volume": 84485.0}, {"date": "2018-08-24", "close": 11.15, "volume": 82912.0}, {"date": "2018-08-27", "close": 11.05, "volume": 192163.0}, {"date": "2018-08-28", "close": 11.52, "volume": 271296.0}, {"date": "2018-08-29", "close": 12.05, "volume": 373908.0}, {"date": "2018-08-30", "close": 11.89, "volume": 181544.0}, {"date": "2018-08-31", "close": 12.56, "volume": 279497.0}, {"date": "2018-09-04", "close": 12.79, "volume": 353027.0}, {"date": "2018-09-05", "close": 12.57, "volume": 143448.0}, {"date": "2018-09-06", "close": 13.02, "volume": 178214.0}, {"date": "2018-09-07", "close": 12.65, "volume": 131147.0}, {"date": "2018-09-10", "close": 12.44, "volume": 120582.0}, {"date": "2018-09-11", "close": 12.64, "volume": 137277.0}, {"date": "2018-09-12", "close": 12.2, "volume": 160506.0}, {"date": "2018-09-13", "close": 12.48, "volume": 152135.0}, {"date": "2018-09-14", "close": 12.9, "volume": 158537.0}, {"date": "2018-09-17", "close": 12.48, "volume": 171570.0}, {"date": "2018-09-18", "close": 12.2, "volume": 243414.0}, {"date": "2018-09-19", "close": 10.59, "volume": 539372.0}, {"date": "2018-09-20", "close": 11.58, "volume": 198300.0}, {"date": "2018-09-21", "close": 11.93, "volume": 332237.0}, {"date": "2018-09-24", "close": 11.66, "volume": 134772.0}, {"date": "2018-09-25", "close": 11.65, "volume": 88215.0}, {"date": "2018-09-26", "close": 11.23, "volume": 84433.0}, {"date": "2018-09-27", "close": 11.41, "volume": 128154.0}, {"date": "2018-09-28", "close": 10.99, "volume": 120109.0}, {"date": "2018-10-01", "close": 10.87, "volume": 173824.0}, {"date": "2018-10-02", "close": 10.79, "volume": 108681.0}, {"date": "2018-10-03", "close": 11.31, "volume": 81413.0}, {"date": "2018-10-04", "close": 10.76, "volume": 79122.0}, {"date": "2018-10-05", "close": 10.6, "volume": 74280.0}, {"date": "2018-10-08", "close": 10.22, "volume": 151638.0}, {"date": "2018-10-09", "close": 10.83, "volume": 164449.0}, {"date": "2018-10-10", "close": 10.37, "volume": 84393.0}, {"date": "2018-10-11", "close": 10.06, "volume": 88522.0}, {"date": "2018-10-12", "close": 10.58, "volume": 121350.0}, {"date": "2018-10-15", "close": 10.47, "volume": 49113.0}, {"date": "2018-10-16", "close": 10.89, "volume": 42537.0}, {"date": "2018-10-17", "close": 10.88, "volume": 52571.0}, {"date": "2018-10-18", "close": 10.4, "volume": 111164.0}, {"date": "2018-10-19", "close": 10.28, "volume": 81248.0}, {"date": "2018-10-22", "close": 10.79, "volume": 146586.0}, {"date": "2018-10-23", "close": 10.7, "volume": 82822.0}, {"date": "2018-10-24", "close": 10.66, "volume": 56723.0}, {"date": "2018-10-25", "close": 10.9, "volume": 102516.0}, {"date": "2018-10-26", "close": 10.86, "volume": 50473.0}, {"date": "2018-10-29", "close": 11.0, "volume": 84139.0}, {"date": "2018-10-30", "close": 11.33, "volume": 66954.0}, {"date": "2018-10-31", "close": 11.01, "volume": 76285.0}, {"date": "2018-11-01", "close": 11.27, "volume": 70423.0}, {"date": "2018-11-02", "close": 11.29, "volume": 128762.0}, {"date": "2018-11-05", "close": 10.95, "volume": 131425.0}, {"date": "2018-11-06", "close": 11.98, "volume": 192668.0}, {"date": "2018-11-07", "close": 12.22, "volume": 206891.0}, {"date": "2018-11-08", "close": 11.93, "volume": 61049.0}, {"date": "2018-11-09", "close": 11.85, "volume": 42142.0}, {"date": "2018-11-12", "close": 11.89, "volume": 47207.0}, {"date": "2018-11-13", "close": 12.27, "volume": 111948.0}, {"date": "2018-11-14", "close": 12.05, "volume": 73428.0}, {"date": "2018-11-15", "close": 11.58, "volume": 54822.0}, {"date": "2018-11-16", "close": 11.42, "volume": 101622.0}, {"date": "2018-11-19", "close": 11.4, "volume": 75682.0}, {"date": "2018-11-20", "close": 11.64, "volume": 127820.0}, {"date": "2018-11-21", "close": 12.15, "volume": 80052.0}, {"date": "2018-11-23", "close": 11.84, "volume": 68208.0}, {"date": "2018-11-26", "close": 11.95, "volume": 56863.0}, {"date": "2018-11-27", "close": 11.91, "volume": 93485.0}, {"date": "2018-11-28", "close": 11.93, "volume": 93099.0}, {"date": "2018-11-29", "close": 13.34, "volume": 511999.0}, {"date": "2018-11-30", "close": 13.42, "volume": 434495.0}, {"date": "2018-12-03", "close": 14.4, "volume": 322943.0}, {"date": "2018-12-04", "close": 14.65, "volume": 283122.0}, {"date": "2018-12-06", "close": 14.36, "volume": 375908.0}, {"date": "2018-12-07", "close": 14.07, "volume": 145423.0}, {"date": "2018-12-10", "close": 14.34, "volume": 250644.0}, {"date": "2018-12-11", "close": 14.15, "volume": 400361.0}, {"date": "2018-12-12", "close": 14.87, "volume": 206152.0}, {"date": "2018-12-13", "close": 14.54, "volume": 106865.0}, {"date": "2018-12-14", "close": 14.24, "volume": 203253.0}, {"date": "2018-12-17", "close": 13.46, "volume": 137432.0}, {"date": "2018-12-18", "close": 13.52, "volume": 111146.0}, {"date": "2018-12-19", "close": 13.3, "volume": 80289.0}, {"date": "2018-12-20", "close": 12.22, "volume": 185223.0}, {"date": "2018-12-21", "close": 11.85, "volume": 156580.0}, {"date": "2018-12-24", "close": 11.92, "volume": 82934.0}, {"date": "2018-12-26", "close": 12.57, "volume": 93901.0}, {"date": "2018-12-27", "close": 12.29, "volume": 63395.0}, {"date": "2018-12-28", "close": 13.06, "volume": 126030.0}, {"date": "2018-12-31", "close": 13.19, "volume": 119735.0}, {"date": "2019-01-02", "close": 12.99, "volume": 60201.0}, {"date": "2019-01-03", "close": 12.54, "volume": 86521.0}, {"date": "2019-01-04", "close": 13.08, "volume": 95544.0}, {"date": "2019-01-07", "close": 13.69, "volume": 123256.0}, {"date": "2019-01-08", "close": 14.31, "volume": 119813.0}, {"date": "2019-01-09", "close": 13.37, "volume": 190639.0}, {"date": "2019-01-10", "close": 13.76, "volume": 76630.0}, {"date": "2019-01-11", "close": 13.9, "volume": 77444.0}, {"date": "2019-01-14", "close": 13.49, "volume": 80964.0}, {"date": "2019-01-15", "close": 14.49, "volume": 92812.0}, {"date": "2019-01-16", "close": 13.91, "volume": 87033.0}, {"date": "2019-01-17", "close": 14.53, "volume": 106177.0}, {"date": "2019-01-18", "close": 14.53, "volume": 105469.0}, {"date": "2019-01-22", "close": 14.4, "volume": 134229.0}, {"date": "2019-01-23", "close": 16.12, "volume": 583258.0}, {"date": "2019-01-24", "close": 13.76, "volume": 953427.0}, {"date": "2019-01-25", "close": 14.61, "volume": 280388.0}, {"date": "2019-01-28", "close": 14.36, "volume": 152875.0}, {"date": "2019-01-29", "close": 14.19, "volume": 132617.0}, {"date": "2019-01-30", "close": 14.61, "volume": 100927.0}, {"date": "2019-01-31", "close": 14.85, "volume": 103549.0}, {"date": "2019-02-01", "close": 15.11, "volume": 86897.0}, {"date": "2019-02-04", "close": 14.95, "volume": 108153.0}, {"date": "2019-02-05", "close": 14.86, "volume": 336102.0}, {"date": "2019-02-06", "close": 14.31, "volume": 108621.0}, {"date": "2019-02-07", "close": 14.16, "volume": 106363.0}, {"date": "2019-02-08", "close": 14.16, "volume": 85957.0}, {"date": "2019-02-11", "close": 14.73, "volume": 109267.0}, {"date": "2019-02-12", "close": 15.47, "volume": 136286.0}, {"date": "2019-02-13", "close": 15.33, "volume": 107646.0}, {"date": "2019-02-14", "close": 15.68, "volume": 106707.0}, {"date": "2019-02-15", "close": 15.88, "volume": 100089.0}, {"date": "2019-02-19", "close": 15.99, "volume": 117099.0}, {"date": "2019-02-20", "close": 15.44, "volume": 141430.0}, {"date": "2019-02-21", "close": 15.45, "volume": 64566.0}, {"date": "2019-02-22", "close": 15.31, "volume": 49028.0}, {"date": "2019-02-25", "close": 15.15, "volume": 134840.0}, {"date": "2019-02-26", "close": 15.11, "volume": 75480.0}, {"date": "2019-02-27", "close": 14.98, "volume": 105814.0}, {"date": "2019-02-28", "close": 14.57, "volume": 99363.0}, {"date": "2019-03-01", "close": 14.76, "volume": 205867.0}, {"date": "2019-03-04", "close": 14.46, "volume": 171528.0}, {"date": "2019-03-05", "close": 14.4, "volume": 155023.0}, {"date": "2019-03-06", "close": 14.31, "volume": 102873.0}, {"date": "2019-03-07", "close": 14.05, "volume": 182481.0}, {"date": "2019-03-08", "close": 14.14, "volume": 118498.0}, {"date": "2019-03-11", "close": 14.47, "volume": 55183.0}, {"date": "2019-03-12", "close": 14.47, "volume": 66412.0}, {"date": "2019-03-13", "close": 14.18, "volume": 87816.0}, {"date": "2019-03-14", "close": 14.42, "volume": 83319.0}, {"date": "2019-03-15", "close": 14.97, "volume": 181764.0}, {"date": "2019-03-18", "close": 14.6, "volume": 93086.0}, {"date": "2019-03-19", "close": 14.39, "volume": 72913.0}, {"date": "2019-03-20", "close": 14.43, "volume": 53376.0}, {"date": "2019-03-21", "close": 14.91, "volume": 83996.0}, {"date": "2019-03-22", "close": 14.15, "volume": 117783.0}, {"date": "2019-03-25", "close": 14.66, "volume": 143900.0}, {"date": "2019-03-26", "close": 14.48, "volume": 65873.0}, {"date": "2019-03-27", "close": 14.36, "volume": 87085.0}, {"date": "2019-03-28", "close": 14.7, "volume": 69623.0}, {"date": "2019-03-29", "close": 14.29, "volume": 137156.0}, {"date": "2019-04-01", "close": 14.49, "volume": 68957.0}, {"date": "2019-04-02", "close": 14.48, "volume": 68609.0}, {"date": "2019-04-03", "close": 14.55, "volume": 80278.0}, {"date": "2019-04-04", "close": 14.25, "volume": 50542.0}, {"date": "2019-04-05", "close": 13.56, "volume": 202587.0}, {"date": "2019-04-08", "close": 12.68, "volume": 190071.0}, {"date": "2019-04-09", "close": 12.59, "volume": 116337.0}, {"date": "2019-04-10", "close": 12.91, "volume": 66890.0}, {"date": "2019-04-11", "close": 12.64, "volume": 82625.0}, {"date": "2019-04-12", "close": 11.96, "volume": 176207.0}, {"date": "2019-04-15", "close": 11.58, "volume": 179768.0}, {"date": "2019-04-16", "close": 11.47, "volume": 121820.0}, {"date": "2019-04-17", "close": 11.05, "volume": 199176.0}, {"date": "2019-04-18", "close": 11.06, "volume": 200360.0}, {"date": "2019-04-22", "close": 11.75, "volume": 139683.0}, {"date": "2019-04-23", "close": 11.97, "volume": 100984.0}, {"date": "2019-04-24", "close": 11.85, "volume": 164451.0}, {"date": "2019-04-25", "close": 11.49, "volume": 81126.0}, {"date": "2019-04-26", "close": 11.66, "volume": 95006.0}, {"date": "2019-04-29", "close": 11.32, "volume": 82523.0}, {"date": "2019-04-30", "close": 11.38, "volume": 97808.0}, {"date": "2019-05-01", "close": 11.22, "volume": 85224.0}, {"date": "2019-05-02", "close": 11.67, "volume": 134236.0}, {"date": "2019-05-03", "close": 11.69, "volume": 122303.0}, {"date": "2019-05-06", "close": 11.93, "volume": 141837.0}, {"date": "2019-05-07", "close": 11.92, "volume": 125920.0}, {"date": "2019-05-08", "close": 12.24, "volume": 172781.0}, {"date": "2019-05-09", "close": 12.04, "volume": 123719.0}, {"date": "2019-05-10", "close": 12.58, "volume": 185492.0}, {"date": "2019-05-13", "close": 12.05, "volume": 105332.0}, {"date": "2019-05-14", "close": 11.89, "volume": 102405.0}, {"date": "2019-05-15", "close": 11.73, "volume": 109296.0}, {"date": "2019-05-16", "close": 11.68, "volume": 78108.0}, {"date": "2019-05-17", "close": 11.5, "volume": 74426.0}, {"date": "2019-05-20", "close": 11.46, "volume": 61483.0}, {"date": "2019-05-21", "close": 11.41, "volume": 86327.0}, {"date": "2019-05-22", "close": 11.29, "volume": 58100.0}, {"date": "2019-05-23", "close": 11.12, "volume": 71375.0}, {"date": "2019-05-24", "close": 11.21, "volume": 43640.0}, {"date": "2019-05-28", "close": 11.08, "volume": 70545.0}, {"date": "2019-05-29", "close": 11.05, "volume": 89502.0}, {"date": "2019-05-30", "close": 11.26, "volume": 71210.0}, {"date": "2019-05-31", "close": 11.22, "volume": 118570.0}, {"date": "2019-06-03", "close": 11.24, "volume": 98893.0}, {"date": "2019-06-04", "close": 11.53, "volume": 74406.0}, {"date": "2019-06-05", "close": 11.35, "volume": 87109.0}, {"date": "2019-06-06", "close": 11.3, "volume": 44884.0}, {"date": "2019-06-07", "close": 11.52, "volume": 83459.0}, {"date": "2019-06-10", "close": 10.68, "volume": 112025.0}, {"date": "2019-06-11", "close": 11.27, "volume": 113552.0}, {"date": "2019-06-12", "close": 11.67, "volume": 119853.0}, {"date": "2019-06-13", "close": 11.85, "volume": 94467.0}, {"date": "2019-06-14", "close": 12.03, "volume": 79853.0}, {"date": "2019-06-17", "close": 12.01, "volume": 58009.0}, {"date": "2019-06-18", "close": 12.32, "volume": 89099.0}, {"date": "2019-06-19", "close": 12.15, "volume": 64266.0}, {"date": "2019-06-20", "close": 11.7, "volume": 45184.0}, {"date": "2019-06-21", "close": 11.44, "volume": 44078.0}, {"date": "2019-06-24", "close": 11.39, "volume": 76626.0}, {"date": "2019-06-25", "close": 11.3, "volume": 162639.0}, {"date": "2019-06-26", "close": 11.37, "volume": 69167.0}, {"date": "2019-06-27", "close": 11.8, "volume": 84469.0}, {"date": "2019-06-28", "close": 12.98, "volume": 1936006.0}, {"date": "2019-07-01", "close": 13.36, "volume": 301437.0}, {"date": "2019-07-02", "close": 13.52, "volume": 115487.0}, {"date": "2019-07-03", "close": 13.18, "volume": 66183.0}, {"date": "2019-07-05", "close": 12.98, "volume": 80932.0}, {"date": "2019-07-08", "close": 12.53, "volume": 94311.0}, {"date": "2019-07-09", "close": 12.35, "volume": 110278.0}, {"date": "2019-07-10", "close": 12.28, "volume": 85558.0}, {"date": "2019-07-11", "close": 12.09, "volume": 61502.0}, {"date": "2019-07-12", "close": 12.07, "volume": 67437.0}, {"date": "2019-07-15", "close": 11.77, "volume": 76206.0}, {"date": "2019-07-16", "close": 11.62, "volume": 76499.0}, {"date": "2019-07-17", "close": 11.51, "volume": 105754.0}, {"date": "2019-07-18", "close": 11.06, "volume": 99233.0}, {"date": "2019-07-19", "close": 10.86, "volume": 173722.0}, {"date": "2019-07-22", "close": 11.25, "volume": 231570.0}, {"date": "2019-07-23", "close": 11.22, "volume": 63916.0}, {"date": "2019-07-24", "close": 11.43, "volume": 74335.0}, {"date": "2019-07-25", "close": 11.19, "volume": 53777.0}, {"date": "2019-07-26", "close": 11.31, "volume": 69798.0}, {"date": "2019-07-29", "close": 11.2, "volume": 40597.0}, {"date": "2019-07-30", "close": 11.27, "volume": 84248.0}, {"date": "2019-07-31", "close": 11.6, "volume": 116204.0}, {"date": "2019-08-01", "close": 11.12, "volume": 83398.0}, {"date": "2019-08-02", "close": 11.24, "volume": 81767.0}, {"date": "2019-08-05", "close": 10.8, "volume": 79980.0}, {"date": "2019-08-06", "close": 11.04, "volume": 81033.0}, {"date": "2019-08-07", "close": 10.96, "volume": 47235.0}, {"date": "2019-08-08", "close": 10.89, "volume": 41261.0}, {"date": "2019-08-09", "close": 10.81, "volume": 78385.0}, {"date": "2019-08-12", "close": 10.86, "volume": 58251.0}, {"date": "2019-08-13", "close": 10.97, "volume": 30126.0}, {"date": "2019-08-14", "close": 11.12, "volume": 74235.0}, {"date": "2019-08-15", "close": 12.48, "volume": 252822.0}, {"date": "2019-08-16", "close": 11.68, "volume": 106790.0}, {"date": "2019-08-19", "close": 11.85, "volume": 81485.0}, {"date": "2019-08-20", "close": 11.64, "volume": 53761.0}, {"date": "2019-08-21", "close": 11.75, "volume": 48060.0}, {"date": "2019-08-22", "close": 11.86, "volume": 49595.0}, {"date": "2019-08-23", "close": 11.4, "volume": 38110.0}, {"date": "2019-08-26", "close": 11.7, "volume": 58154.0}, {"date": "2019-08-27", "close": 11.77, "volume": 62937.0}, {"date": "2019-08-28", "close": 12.15, "volume": 96442.0}, {"date": "2019-08-29", "close": 12.04, "volume": 31313.0}, {"date": "2019-08-30", "close": 12.16, "volume": 47475.0}, {"date": "2019-09-03", "close": 12.07, "volume": 59148.0}, {"date": "2019-09-04", "close": 12.16, "volume": 52626.0}, {"date": "2019-09-05", "close": 12.25, "volume": 118173.0}, {"date": "2019-09-06", "close": 12.18, "volume": 33495.0}, {"date": "2019-09-09", "close": 12.37, "volume": 67985.0}, {"date": "2019-09-10", "close": 13.01, "volume": 86488.0}, {"date": "2019-09-11", "close": 13.69, "volume": 155106.0}, {"date": "2019-09-12", "close": 13.3, "volume": 61510.0}, {"date": "2019-09-13", "close": 13.1, "volume": 51108.0}, {"date": "2019-09-16", "close": 13.29, "volume": 65164.0}, {"date": "2019-09-17", "close": 13.38, "volume": 77741.0}, {"date": "2019-09-18", "close": 13.26, "volume": 53676.0}, {"date": "2019-09-19", "close": 13.63, "volume": 54962.0}, {"date": "2019-09-20", "close": 13.94, "volume": 180474.0}, {"date": "2019-09-23", "close": 14.08, "volume": 116194.0}, {"date": "2019-09-24", "close": 14.08, "volume": 99927.0}, {"date": "2019-09-25", "close": 14.6, "volume": 141174.0}, {"date": "2019-09-26", "close": 14.32, "volume": 161610.0}, {"date": "2019-09-27", "close": 14.1, "volume": 101593.0}, {"date": "2019-09-30", "close": 13.7, "volume": 306964.0}, {"date": "2019-10-01", "close": 13.57, "volume": 110934.0}, {"date": "2019-10-02", "close": 13.54, "volume": 76171.0}, {"date": "2019-10-03", "close": 13.71, "volume": 98361.0}, {"date": "2019-10-04", "close": 13.84, "volume": 55759.0}, {"date": "2019-10-07", "close": 13.72, "volume": 180861.0}, {"date": "2019-10-08", "close": 13.48, "volume": 180982.0}, {"date": "2019-10-09", "close": 13.93, "volume": 80734.0}, {"date": "2019-10-10", "close": 14.12, "volume": 68876.0}, {"date": "2019-10-11", "close": 14.03, "volume": 84780.0}, {"date": "2019-10-14", "close": 14.25, "volume": 70520.0}, {"date": "2019-10-15", "close": 13.93, "volume": 202965.0}, {"date": "2019-10-16", "close": 14.39, "volume": 115927.0}, {"date": "2019-10-17", "close": 14.39, "volume": 196650.0}, {"date": "2019-10-18", "close": 14.21, "volume": 81683.0}, {"date": "2019-10-21", "close": 14.77, "volume": 205461.0}, {"date": "2019-10-22", "close": 14.92, "volume": 137346.0}, {"date": "2019-10-23", "close": 14.85, "volume": 172016.0}, {"date": "2019-10-24", "close": 14.6, "volume": 78112.0}, {"date": "2019-10-25", "close": 14.65, "volume": 76723.0}, {"date": "2019-10-28", "close": 14.58, "volume": 86068.0}, {"date": "2019-10-29", "close": 14.41, "volume": 69634.0}, {"date": "2019-10-30", "close": 14.2, "volume": 67792.0}, {"date": "2019-10-31", "close": 13.56, "volume": 152508.0}, {"date": "2019-11-01", "close": 13.79, "volume": 111280.0}, {"date": "2019-11-04", "close": 14.57, "volume": 145667.0}, {"date": "2019-11-05", "close": 14.81, "volume": 151841.0}, {"date": "2019-11-06", "close": 14.83, "volume": 71095.0}, {"date": "2019-11-07", "close": 14.59, "volume": 77088.0}, {"date": "2019-11-08", "close": 14.56, "volume": 82311.0}, {"date": "2019-11-11", "close": 14.56, "volume": 59140.0}, {"date": "2019-11-12", "close": 14.24, "volume": 79127.0}, {"date": "2019-11-13", "close": 14.26, "volume": 93655.0}, {"date": "2019-11-14", "close": 14.27, "volume": 64765.0}, {"date": "2019-11-15", "close": 14.17, "volume": 63714.0}, {"date": "2019-11-18", "close": 14.1, "volume": 51660.0}, {"date": "2019-11-19", "close": 14.31, "volume": 67672.0}, {"date": "2019-11-20", "close": 14.31, "volume": 87330.0}, {"date": "2019-11-21", "close": 14.62, "volume": 73939.0}, {"date": "2019-11-22", "close": 14.68, "volume": 49030.0}, {"date": "2019-11-25", "close": 15.04, "volume": 108746.0}, {"date": "2019-11-26", "close": 14.79, "volume": 85510.0}, {"date": "2019-11-27", "close": 14.86, "volume": 56737.0}, {"date": "2019-11-29", "close": 15.07, "volume": 35014.0}, {"date": "2019-12-02", "close": 14.96, "volume": 28332.0}, {"date": "2019-12-03", "close": 15.09, "volume": 113472.0}, {"date": "2019-12-04", "close": 15.17, "volume": 60767.0}, {"date": "2019-12-05", "close": 15.2, "volume": 103147.0}, {"date": "2019-12-06", "close": 15.25, "volume": 95122.0}, {"date": "2019-12-09", "close": 15.33, "volume": 58562.0}, {"date": "2019-12-10", "close": 15.4, "volume": 32132.0}, {"date": "2019-12-11", "close": 15.48, "volume": 57701.0}, {"date": "2019-12-12", "close": 15.68, "volume": 104996.0}, {"date": "2019-12-13", "close": 15.76, "volume": 88208.0}, {"date": "2019-12-16", "close": 15.63, "volume": 110501.0}, {"date": "2019-12-17", "close": 15.82, "volume": 78878.0}, {"date": "2019-12-18", "close": 15.86, "volume": 58236.0}, {"date": "2019-12-19", "close": 15.73, "volume": 53112.0}, {"date": "2019-12-20", "close": 15.66, "volume": 89592.0}, {"date": "2019-12-23", "close": 15.42, "volume": 52008.0}, {"date": "2019-12-24", "close": 15.35, "volume": 39803.0}, {"date": "2019-12-26", "close": 15.28, "volume": 37010.0}, {"date": "2019-12-27", "close": 15.48, "volume": 58486.0}, {"date": "2019-12-30", "close": 15.64, "volume": 34035.0}, {"date": "2019-12-31", "close": 15.61, "volume": 159651.0}, {"date": "2020-01-02", "close": 15.42, "volume": 53510.0}, {"date": "2020-01-03", "close": 15.34, "volume": 72818.0}, {"date": "2020-01-06", "close": 15.47, "volume": 65877.0}, {"date": "2020-01-07", "close": 15.55, "volume": 44305.0}, {"date": "2020-01-08", "close": 15.54, "volume": 70662.0}, {"date": "2020-01-09", "close": 15.74, "volume": 94187.0}, {"date": "2020-01-10", "close": 15.62, "volume": 113636.0}, {"date": "2020-01-13", "close": 15.6, "volume": 94391.0}, {"date": "2020-01-14", "close": 15.51, "volume": 71089.0}, {"date": "2020-01-15", "close": 15.57, "volume": 66180.0}, {"date": "2020-01-16", "close": 15.53, "volume": 82129.0}, {"date": "2020-01-17", "close": 15.67, "volume": 103885.0}, {"date": "2020-01-21", "close": 15.53, "volume": 89472.0}, {"date": "2020-01-22", "close": 15.53, "volume": 67211.0}, {"date": "2020-01-23", "close": 15.43, "volume": 66808.0}, {"date": "2020-01-24", "close": 15.25, "volume": 94469.0}, {"date": "2020-01-27", "close": 15.1, "volume": 80458.0}, {"date": "2020-01-28", "close": 15.05, "volume": 76553.0}, {"date": "2020-01-29", "close": 16.96, "volume": 486450.0}, {"date": "2020-01-30", "close": 16.82, "volume": 224183.0}, {"date": "2020-01-31", "close": 16.38, "volume": 176941.0}, {"date": "2020-02-03", "close": 15.83, "volume": 102525.0}, {"date": "2020-02-04", "close": 15.46, "volume": 97306.0}, {"date": "2020-02-05", "close": 15.82, "volume": 54095.0}, {"date": "2020-02-06", "close": 15.69, "volume": 71251.0}, {"date": "2020-02-07", "close": 15.79, "volume": 75559.0}, {"date": "2020-02-10", "close": 15.86, "volume": 36782.0}, {"date": "2020-02-11", "close": 15.83, "volume": 49705.0}, {"date": "2020-02-12", "close": 15.83, "volume": 65842.0}, {"date": "2020-02-13", "close": 15.84, "volume": 85073.0}, {"date": "2020-02-14", "close": 15.71, "volume": 85902.0}, {"date": "2020-02-18", "close": 15.69, "volume": 45889.0}, {"date": "2020-02-19", "close": 15.62, "volume": 88093.0}, {"date": "2020-02-20", "close": 15.2, "volume": 94128.0}, {"date": "2020-02-21", "close": 14.63, "volume": 93398.0}, {"date": "2020-02-24", "close": 14.26, "volume": 74731.0}, {"date": "2020-02-25", "close": 14.05, "volume": 88765.0}, {"date": "2020-02-26", "close": 13.79, "volume": 54643.0}, {"date": "2020-02-27", "close": 12.33, "volume": 140137.0}, {"date": "2020-02-28", "close": 11.91, "volume": 106509.0}, {"date": "2020-03-02", "close": 12.67, "volume": 115794.0}, {"date": "2020-03-03", "close": 12.44, "volume": 94151.0}, {"date": "2020-03-04", "close": 13.14, "volume": 82226.0}, {"date": "2020-03-05", "close": 13.19, "volume": 119166.0}, {"date": "2020-03-06", "close": 12.9, "volume": 81464.0}, {"date": "2020-03-09", "close": 12.02, "volume": 94943.0}, {"date": "2020-03-10", "close": 11.94, "volume": 93631.0}, {"date": "2020-03-11", "close": 11.34, "volume": 90161.0}, {"date": "2020-03-12", "close": 9.51, "volume": 153932.0}, {"date": "2020-03-13", "close": 9.63, "volume": 127401.0}, {"date": "2020-03-16", "close": 7.91, "volume": 145878.0}, {"date": "2020-03-17", "close": 8.64, "volume": 123632.0}, {"date": "2020-03-18", "close": 8.12, "volume": 107322.0}, {"date": "2020-03-19", "close": 9.35, "volume": 140843.0}, {"date": "2020-03-20", "close": 9.42, "volume": 173977.0}, {"date": "2020-03-23", "close": 9.88, "volume": 87969.0}, {"date": "2020-03-24", "close": 10.61, "volume": 83469.0}, {"date": "2020-03-25", "close": 10.45, "volume": 77865.0}, {"date": "2020-03-26", "close": 11.14, "volume": 106931.0}, {"date": "2020-03-27", "close": 10.22, "volume": 79235.0}, {"date": "2020-03-30", "close": 10.68, "volume": 60951.0}, {"date": "2020-03-31", "close": 10.3, "volume": 202790.0}, {"date": "2020-04-01", "close": 10.25, "volume": 74995.0}, {"date": "2020-04-02", "close": 10.48, "volume": 137036.0}, {"date": "2020-04-03", "close": 10.71, "volume": 105625.0}, {"date": "2020-04-06", "close": 11.23, "volume": 81742.0}, {"date": "2020-04-07", "close": 10.47, "volume": 89038.0}, {"date": "2020-04-08", "close": 11.02, "volume": 70747.0}, {"date": "2020-04-09", "close": 11.84, "volume": 99803.0}, {"date": "2020-04-13", "close": 11.26, "volume": 104409.0}, {"date": "2020-04-14", "close": 11.64, "volume": 46723.0}, {"date": "2020-04-15", "close": 11.92, "volume": 141949.0}, {"date": "2020-04-16", "close": 11.98, "volume": 71825.0}, {"date": "2020-04-17", "close": 12.8, "volume": 93567.0}, {"date": "2020-04-20", "close": 12.88, "volume": 66109.0}, {"date": "2020-04-21", "close": 12.78, "volume": 49734.0}, {"date": "2020-04-22", "close": 12.94, "volume": 26492.0}, {"date": "2020-04-23", "close": 13.08, "volume": 56844.0}, {"date": "2020-04-24", "close": 13.06, "volume": 32202.0}, {"date": "2020-04-27", "close": 12.86, "volume": 44029.0}, {"date": "2020-04-28", "close": 15.68, "volume": 463120.0}, {"date": "2020-04-29", "close": 16.23, "volume": 272147.0}, {"date": "2020-04-30", "close": 15.5, "volume": 152045.0}, {"date": "2020-05-01", "close": 16.13, "volume": 112193.0}, {"date": "2020-05-04", "close": 16.01, "volume": 117854.0}, {"date": "2020-05-05", "close": 16.54, "volume": 241024.0}, {"date": "2020-05-06", "close": 15.06, "volume": 242755.0}, {"date": "2020-05-07", "close": 14.97, "volume": 181039.0}, {"date": "2020-05-08", "close": 15.23, "volume": 79200.0}, {"date": "2020-05-11", "close": 15.24, "volume": 100094.0}, {"date": "2020-05-12", "close": 14.71, "volume": 80651.0}, {"date": "2020-05-13", "close": 14.29, "volume": 100780.0}, {"date": "2020-05-14", "close": 13.98, "volume": 78851.0}, {"date": "2020-05-15", "close": 14.45, "volume": 68314.0}, {"date": "2020-05-18", "close": 14.42, "volume": 99935.0}, {"date": "2020-05-19", "close": 13.94, "volume": 48456.0}, {"date": "2020-05-20", "close": 14.46, "volume": 54830.0}, {"date": "2020-05-21", "close": 14.37, "volume": 45747.0}, {"date": "2020-05-22", "close": 14.75, "volume": 61485.0}, {"date": "2020-05-26", "close": 14.88, "volume": 121800.0}, {"date": "2020-05-27", "close": 15.41, "volume": 90130.0}, {"date": "2020-05-28", "close": 15.17, "volume": 65923.0}, {"date": "2020-05-29", "close": 15.31, "volume": 36152.0}, {"date": "2020-06-01", "close": 15.12, "volume": 98543.0}, {"date": "2020-06-02", "close": 15.09, "volume": 47730.0}, {"date": "2020-06-03", "close": 15.34, "volume": 84984.0}, {"date": "2020-06-04", "close": 15.19, "volume": 56142.0}, {"date": "2020-06-05", "close": 15.89, "volume": 169695.0}, {"date": "2020-06-08", "close": 15.22, "volume": 184718.0}, {"date": "2020-06-09", "close": 15.38, "volume": 91866.0}, {"date": "2020-06-10", "close": 14.97, "volume": 89129.0}, {"date": "2020-06-11", "close": 13.98, "volume": 103876.0}, {"date": "2020-06-12", "close": 14.48, "volume": 69738.0}, {"date": "2020-06-15", "close": 14.54, "volume": 69507.0}, {"date": "2020-06-16", "close": 14.55, "volume": 87594.0}, {"date": "2020-06-17", "close": 14.12, "volume": 90336.0}, {"date": "2020-06-18", "close": 13.83, "volume": 68740.0}, {"date": "2020-06-19", "close": 13.88, "volume": 168326.0}, {"date": "2020-06-22", "close": 13.69, "volume": 48208.0}, {"date": "2020-06-23", "close": 13.75, "volume": 83607.0}, {"date": "2020-06-24", "close": 13.14, "volume": 78325.0}, {"date": "2020-06-25", "close": 12.82, "volume": 89195.0}, {"date": "2020-06-26", "close": 12.21, "volume": 165849.0}, {"date": "2020-06-29", "close": 12.93, "volume": 110583.0}, {"date": "2020-06-30", "close": 13.52, "volume": 102756.0}, {"date": "2020-07-01", "close": 13.58, "volume": 51540.0}, {"date": "2020-07-02", "close": 14.14, "volume": 47982.0}, {"date": "2020-07-06", "close": 12.66, "volume": 229457.0}, {"date": "2020-07-07", "close": 13.03, "volume": 81477.0}, {"date": "2020-07-08", "close": 13.26, "volume": 83911.0}, {"date": "2020-07-09", "close": 12.74, "volume": 59087.0}, {"date": "2020-07-10", "close": 12.77, "volume": 41459.0}, {"date": "2020-07-13", "close": 13.3, "volume": 128207.0}, {"date": "2020-07-14", "close": 13.38, "volume": 39058.0}, {"date": "2020-07-15", "close": 13.72, "volume": 85857.0}, {"date": "2020-07-16", "close": 13.57, "volume": 42163.0}, {"date": "2020-07-17", "close": 13.46, "volume": 48002.0}, {"date": "2020-07-20", "close": 13.51, "volume": 49512.0}, {"date": "2020-07-21", "close": 13.51, "volume": 30207.0}, {"date": "2020-07-22", "close": 13.22, "volume": 64468.0}, {"date": "2020-07-23", "close": 13.31, "volume": 26882.0}, {"date": "2020-07-24", "close": 13.18, "volume": 31698.0}, {"date": "2020-07-27", "close": 13.3, "volume": 26489.0}, {"date": "2020-07-28", "close": 13.01, "volume": 49026.0}, {"date": "2020-07-29", "close": 13.12, "volume": 30632.0}, {"date": "2020-07-30", "close": 13.36, "volume": 91285.0}, {"date": "2020-07-31", "close": 12.84, "volume": 43960.0}, {"date": "2020-08-03", "close": 12.93, "volume": 37952.0}, {"date": "2020-08-04", "close": 12.8, "volume": 40332.0}, {"date": "2020-08-05", "close": 13.27, "volume": 49305.0}, {"date": "2020-08-06", "close": 13.4, "volume": 38890.0}, {"date": "2020-08-07", "close": 13.56, "volume": 27637.0}, {"date": "2020-08-10", "close": 13.33, "volume": 40169.0}, {"date": "2020-08-11", "close": 13.37, "volume": 52765.0}, {"date": "2020-08-12", "close": 13.39, "volume": 45971.0}, {"date": "2020-08-13", "close": 13.37, "volume": 30680.0}, {"date": "2020-08-14", "close": 13.16, "volume": 31556.0}, {"date": "2020-08-17", "close": 13.22, "volume": 47118.0}, {"date": "2020-08-18", "close": 13.12, "volume": 41552.0}, {"date": "2020-08-19", "close": 14.02, "volume": 158629.0}, {"date": "2020-08-20", "close": 13.61, "volume": 72055.0}, {"date": "2020-08-21", "close": 14.35, "volume": 128544.0}, {"date": "2020-08-24", "close": 14.78, "volume": 112367.0}, {"date": "2020-08-25", "close": 14.77, "volume": 114201.0}, {"date": "2020-08-26", "close": 14.41, "volume": 48293.0}, {"date": "2020-08-27", "close": 14.65, "volume": 44270.0}, {"date": "2020-08-28", "close": 14.57, "volume": 51584.0}, {"date": "2020-08-31", "close": 15.02, "volume": 91505.0}, {"date": "2020-09-01", "close": 15.31, "volume": 68582.0}, {"date": "2020-09-02", "close": 15.14, "volume": 117873.0}, {"date": "2020-09-03", "close": 14.88, "volume": 137499.0}, {"date": "2020-09-04", "close": 14.7, "volume": 60505.0}, {"date": "2020-09-08", "close": 14.15, "volume": 75498.0}, {"date": "2020-09-09", "close": 13.66, "volume": 96142.0}, {"date": "2020-09-10", "close": 14.07, "volume": 63560.0}, {"date": "2020-09-11", "close": 14.13, "volume": 89316.0}, {"date": "2020-09-14", "close": 14.35, "volume": 86887.0}, {"date": "2020-09-15", "close": 13.66, "volume": 34365.0}, {"date": "2020-09-16", "close": 13.06, "volume": 70646.0}, {"date": "2020-09-17", "close": 13.16, "volume": 49895.0}, {"date": "2020-09-18", "close": 13.38, "volume": 80424.0}, {"date": "2020-09-21", "close": 12.81, "volume": 71320.0}, {"date": "2020-09-22", "close": 13.09, "volume": 54172.0}, {"date": "2020-09-23", "close": 12.74, "volume": 45467.0}, {"date": "2020-09-24", "close": 12.55, "volume": 51764.0}, {"date": "2020-09-25", "close": 12.42, "volume": 36757.0}, {"date": "2020-09-28", "close": 12.43, "volume": 51559.0}, {"date": "2020-09-29", "close": 12.24, "volume": 50356.0}, {"date": "2020-09-30", "close": 12.07, "volume": 29823.0}, {"date": "2020-10-01", "close": 11.85, "volume": 72179.0}, {"date": "2020-10-02", "close": 11.76, "volume": 40412.0}, {"date": "2020-10-05", "close": 12.17, "volume": 46657.0}, {"date": "2020-10-06", "close": 12.16, "volume": 52528.0}, {"date": "2020-10-07", "close": 12.48, "volume": 35219.0}, {"date": "2020-10-08", "close": 12.82, "volume": 35508.0}, {"date": "2020-10-09", "close": 13.13, "volume": 33806.0}, {"date": "2020-10-12", "close": 13.17, "volume": 31868.0}, {"date": "2020-10-13", "close": 13.4, "volume": 56544.0}, {"date": "2020-10-14", "close": 13.22, "volume": 132228.0}, {"date": "2020-10-15", "close": 13.4, "volume": 49232.0}, {"date": "2020-10-16", "close": 13.16, "volume": 279478.0}, {"date": "2020-10-19", "close": 12.89, "volume": 30436.0}, {"date": "2020-10-20", "close": 12.06, "volume": 101684.0}, {"date": "2020-10-21", "close": 12.04, "volume": 70368.0}, {"date": "2020-10-22", "close": 11.87, "volume": 42416.0}, {"date": "2020-10-23", "close": 11.81, "volume": 44303.0}, {"date": "2020-10-26", "close": 11.79, "volume": 43964.0}, {"date": "2020-10-27", "close": 11.75, "volume": 33474.0}, {"date": "2020-10-28", "close": 11.36, "volume": 35334.0}, {"date": "2020-10-29", "close": 11.42, "volume": 58025.0}, {"date": "2020-10-30", "close": 11.05, "volume": 43676.0}, {"date": "2020-11-02", "close": 11.3, "volume": 52867.0}, {"date": "2020-11-03", "close": 11.31, "volume": 114123.0}, {"date": "2020-11-04", "close": 10.74, "volume": 124359.0}, {"date": "2020-11-05", "close": 10.94, "volume": 147822.0}, {"date": "2020-11-06", "close": 10.79, "volume": 87126.0}, {"date": "2020-11-09", "close": 11.12, "volume": 88286.0}, {"date": "2020-11-10", "close": 10.89, "volume": 85744.0}, {"date": "2020-11-11", "close": 11.16, "volume": 123759.0}, {"date": "2020-11-12", "close": 11.15, "volume": 48779.0}, {"date": "2020-11-13", "close": 11.14, "volume": 60780.0}, {"date": "2020-11-16", "close": 11.02, "volume": 81020.0}, {"date": "2020-11-17", "close": 11.28, "volume": 62860.0}, {"date": "2020-11-18", "close": 11.15, "volume": 84565.0}, {"date": "2020-11-19", "close": 11.06, "volume": 51869.0}, {"date": "2020-11-20", "close": 10.98, "volume": 71291.0}, {"date": "2020-11-23", "close": 10.99, "volume": 103248.0}, {"date": "2020-11-24", "close": 11.17, "volume": 224949.0}, {"date": "2020-11-25", "close": 11.16, "volume": 53738.0}, {"date": "2020-11-27", "close": 11.36, "volume": 25161.0}, {"date": "2020-11-30", "close": 10.63, "volume": 110639.0}, {"date": "2020-12-01", "close": 10.71, "volume": 75678.0}, {"date": "2020-12-02", "close": 10.79, "volume": 44527.0}, {"date": "2020-12-03", "close": 10.96, "volume": 60197.0}, {"date": "2020-12-04", "close": 11.0, "volume": 43883.0}, {"date": "2020-12-07", "close": 10.61, "volume": 54110.0}, {"date": "2020-12-08", "close": 10.58, "volume": 78789.0}, {"date": "2020-12-09", "close": 10.44, "volume": 59705.0}, {"date": "2020-12-10", "close": 10.35, "volume": 66619.0}, {"date": "2020-12-11", "close": 10.42, "volume": 65936.0}, {"date": "2020-12-14", "close": 11.08, "volume": 105324.0}, {"date": "2020-12-15", "close": 11.03, "volume": 61404.0}, {"date": "2020-12-16", "close": 10.84, "volume": 115396.0}, {"date": "2020-12-17", "close": 10.52, "volume": 60253.0}, {"date": "2020-12-18", "close": 10.3, "volume": 102006.0}, {"date": "2020-12-21", "close": 10.17, "volume": 65542.0}, {"date": "2020-12-22", "close": 9.77, "volume": 62204.0}, {"date": "2020-12-23", "close": 9.76, "volume": 50800.0}, {"date": "2020-12-24", "close": 9.5, "volume": 28900.0}, {"date": "2020-12-28", "close": 9.62, "volume": 73965.0}, {"date": "2020-12-29", "close": 9.38, "volume": 61914.0}, {"date": "2020-12-30", "close": 9.36, "volume": 80707.0}, {"date": "2020-12-31", "close": 9.32, "volume": 67384.0}, {"date": "2021-01-04", "close": 9.43, "volume": 105553.0}, {"date": "2021-01-05", "close": 9.66, "volume": 50296.0}, {"date": "2021-01-06", "close": 9.73, "volume": 77433.0}, {"date": "2021-01-07", "close": 9.89, "volume": 68600.0}, {"date": "2021-01-08", "close": 9.59, "volume": 73288.0}, {"date": "2021-01-11", "close": 9.54, "volume": 49889.0}, {"date": "2021-01-12", "close": 9.28, "volume": 54781.0}, {"date": "2021-01-13", "close": 9.17, "volume": 63659.0}, {"date": "2021-01-14", "close": 9.43, "volume": 91058.0}, {"date": "2021-01-15", "close": 9.4, "volume": 60085.0}, {"date": "2021-01-19", "close": 9.42, "volume": 87402.0}, {"date": "2021-01-20", "close": 9.48, "volume": 76831.0}, {"date": "2021-01-21", "close": 9.25, "volume": 177300.0}, {"date": "2021-01-22", "close": 9.255, "volume": 56587.0}, {"date": "2021-01-25", "close": 9.28, "volume": 94419.0}, {"date": "2021-01-26", "close": 9.28, "volume": 85873.0}, {"date": "2021-01-27", "close": 9.23, "volume": 98063.0}, {"date": "2021-01-28", "close": 8.97, "volume": 93183.0}, {"date": "2021-01-29", "close": 8.94, "volume": 120382.0}, {"date": "2021-02-01", "close": 9.06, "volume": 68288.0}, {"date": "2021-02-02", "close": 9.28, "volume": 91294.0}, {"date": "2021-02-03", "close": 9.0, "volume": 169506.0}, {"date": "2021-02-04", "close": 9.28, "volume": 112951.0}, {"date": "2021-02-05", "close": 9.68, "volume": 240954.0}, {"date": "2021-02-08", "close": 10.21, "volume": 180016.0}, {"date": "2021-02-09", "close": 10.12, "volume": 124698.0}, {"date": "2021-02-10", "close": 9.82, "volume": 102214.0}, {"date": "2021-02-11", "close": 9.13, "volume": 127150.0}, {"date": "2021-02-12", "close": 9.35, "volume": 95077.0}, {"date": "2021-02-16", "close": 9.16, "volume": 79675.0}, {"date": "2021-02-17", "close": 8.91, "volume": 97721.0}, {"date": "2021-02-18", "close": 8.76, "volume": 61196.0}, {"date": "2021-02-19", "close": 8.82, "volume": 93891.0}, {"date": "2021-02-22", "close": 9.16, "volume": 92633.0}, {"date": "2021-02-23", "close": 8.58, "volume": 242543.0}, {"date": "2021-02-24", "close": 8.84, "volume": 98018.0}, {"date": "2021-02-25", "close": 8.87, "volume": 66384.0}, {"date": "2021-02-26", "close": 8.75, "volume": 77417.0}, {"date": "2021-03-01", "close": 9.19, "volume": 105642.0}, {"date": "2021-03-02", "close": 9.16, "volume": 55762.0}, {"date": "2021-03-03", "close": 9.15, "volume": 112278.0}, {"date": "2021-03-04", "close": 9.22, "volume": 126869.0}, {"date": "2021-03-05", "close": 9.47, "volume": 84115.0}, {"date": "2021-03-08", "close": 9.49, "volume": 74623.0}, {"date": "2021-03-09", "close": 9.36, "volume": 71047.0}, {"date": "2021-03-10", "close": 9.6, "volume": 71696.0}, {"date": "2021-03-11", "close": 9.28, "volume": 85122.0}, {"date": "2021-03-12", "close": 9.36, "volume": 82495.0}, {"date": "2021-03-15", "close": 9.67, "volume": 73900.0}, {"date": "2021-03-16", "close": 9.47, "volume": 56723.0}, {"date": "2021-03-17", "close": 9.45, "volume": 104206.0}, {"date": "2021-03-18", "close": 9.37, "volume": 64722.0}, {"date": "2021-03-19", "close": 9.3, "volume": 169587.0}, {"date": "2021-03-22", "close": 9.47, "volume": 93653.0}, {"date": "2021-03-23", "close": 9.38, "volume": 72826.0}, {"date": "2021-03-24", "close": 9.34, "volume": 100786.0}, {"date": "2021-03-25", "close": 9.56, "volume": 76462.0}, {"date": "2021-03-26", "close": 9.54, "volume": 75721.0}, {"date": "2021-03-29", "close": 9.51, "volume": 73559.0}, {"date": "2021-03-30", "close": 9.43, "volume": 79957.0}, {"date": "2021-03-31", "close": 9.35, "volume": 215897.0}, {"date": "2021-04-01", "close": 9.44, "volume": 98178.0}, {"date": "2021-04-05", "close": 9.59, "volume": 71396.0}, {"date": "2021-04-06", "close": 9.31, "volume": 67417.0}, {"date": "2021-04-07", "close": 8.75, "volume": 115567.0}, {"date": "2021-04-08", "close": 9.04, "volume": 97279.0}, {"date": "2021-04-09", "close": 9.03, "volume": 106816.0}, {"date": "2021-04-12", "close": 9.03, "volume": 50311.0}, {"date": "2021-04-13", "close": 8.87, "volume": 79961.0}, {"date": "2021-04-14", "close": 8.79, "volume": 99362.0}, {"date": "2021-04-15", "close": 8.82, "volume": 65468.0}, {"date": "2021-04-16", "close": 8.82, "volume": 52474.0}, {"date": "2021-04-19", "close": 8.82, "volume": 101676.0}, {"date": "2021-04-20", "close": 8.65, "volume": 65233.0}, {"date": "2021-04-21", "close": 8.71, "volume": 44572.0}, {"date": "2021-04-22", "close": 8.67, "volume": 79865.0}, {"date": "2021-04-23", "close": 8.61, "volume": 53423.0}, {"date": "2021-04-26", "close": 8.76, "volume": 138896.0}, {"date": "2021-04-27", "close": 8.67, "volume": 92777.0}, {"date": "2021-04-28", "close": 8.54, "volume": 184952.0}, {"date": "2021-04-29", "close": 8.72, "volume": 105199.0}, {"date": "2021-04-30", "close": 8.13, "volume": 191431.0}, {"date": "2021-05-03", "close": 7.8, "volume": 202054.0}, {"date": "2021-05-04", "close": 7.19, "volume": 144789.0}, {"date": "2021-05-05", "close": 7.35, "volume": 168099.0}, {"date": "2021-05-06", "close": 7.6, "volume": 99947.0}, {"date": "2021-05-07", "close": 7.47, "volume": 161108.0}, {"date": "2021-05-10", "close": 7.49, "volume": 111160.0}, {"date": "2021-05-11", "close": 7.84, "volume": 97037.0}, {"date": "2021-05-12", "close": 7.78, "volume": 72351.0}, {"date": "2021-05-13", "close": 7.9, "volume": 111674.0}, {"date": "2021-05-14", "close": 8.15, "volume": 97947.0}, {"date": "2021-05-17", "close": 8.14, "volume": 100550.0}, {"date": "2021-05-18", "close": 8.11, "volume": 60682.0}, {"date": "2021-05-19", "close": 8.13, "volume": 83663.0}, {"date": "2021-05-20", "close": 8.26, "volume": 53591.0}, {"date": "2021-05-21", "close": 8.25, "volume": 61743.0}, {"date": "2021-05-24", "close": 8.14, "volume": 71144.0}, {"date": "2021-05-25", "close": 8.03, "volume": 54756.0}, {"date": "2021-05-26", "close": 8.0, "volume": 58328.0}, {"date": "2021-05-27", "close": 7.97, "volume": 55044.0}, {"date": "2021-05-28", "close": 7.97, "volume": 46248.0}, {"date": "2021-06-01", "close": 7.96, "volume": 62636.0}, {"date": "2021-06-02", "close": 8.2, "volume": 75010.0}, {"date": "2021-06-03", "close": 8.33, "volume": 84653.0}, {"date": "2021-06-04", "close": 8.1, "volume": 61243.0}, {"date": "2021-06-07", "close": 8.21, "volume": 78681.0}, {"date": "2021-06-08", "close": 8.28, "volume": 66777.0}, {"date": "2021-06-09", "close": 8.29, "volume": 46236.0}, {"date": "2021-06-10", "close": 8.46, "volume": 63643.0}, {"date": "2021-06-11", "close": 8.52, "volume": 47984.0}, {"date": "2021-06-14", "close": 8.28, "volume": 59265.0}, {"date": "2021-06-15", "close": 8.16, "volume": 83232.0}, {"date": "2021-06-16", "close": 8.04, "volume": 68821.0}, {"date": "2021-06-17", "close": 7.66, "volume": 100192.0}, {"date": "2021-06-18", "close": 7.4, "volume": 140655.0}, {"date": "2021-06-21", "close": 7.23, "volume": 114998.0}, {"date": "2021-06-22", "close": 7.08, "volume": 157364.0}, {"date": "2021-06-23", "close": 6.9, "volume": 125374.0}, {"date": "2021-06-24", "close": 6.99, "volume": 220873.0}, {"date": "2021-06-25", "close": 6.93, "volume": 2393694.0}, {"date": "2021-06-28", "close": 7.28, "volume": 132044.0}, {"date": "2021-06-29", "close": 7.4, "volume": 157668.0}, {"date": "2021-06-30", "close": 7.35, "volume": 86415.0}, {"date": "2021-07-01", "close": 7.3, "volume": 114527.0}, {"date": "2021-07-02", "close": 7.11, "volume": 80372.0}, {"date": "2021-07-06", "close": 6.84, "volume": 100165.0}, {"date": "2021-07-07", "close": 6.72, "volume": 180338.0}, {"date": "2021-07-08", "close": 6.8, "volume": 69521.0}, {"date": "2021-07-09", "close": 6.8, "volume": 36861.0}, {"date": "2021-07-12", "close": 6.7, "volume": 81542.0}, {"date": "2021-07-13", "close": 6.5, "volume": 61644.0}, {"date": "2021-07-14", "close": 6.66, "volume": 76287.0}, {"date": "2021-07-15", "close": 6.84, "volume": 81186.0}, {"date": "2021-07-16", "close": 7.24, "volume": 191388.0}, {"date": "2021-07-19", "close": 6.7, "volume": 203943.0}, {"date": "2021-07-20", "close": 7.63, "volume": 409740.0}, {"date": "2021-07-21", "close": 7.76, "volume": 197604.0}, {"date": "2021-07-22", "close": 7.61, "volume": 142875.0}, {"date": "2021-07-23", "close": 8.29, "volume": 320060.0}, {"date": "2021-07-26", "close": 8.38, "volume": 225030.0}, {"date": "2021-07-27", "close": 8.15, "volume": 175964.0}, {"date": "2021-07-28", "close": 8.19, "volume": 82307.0}, {"date": "2021-07-29", "close": 8.1, "volume": 88984.0}, {"date": "2021-07-30", "close": 8.12, "volume": 50034.0}, {"date": "2021-08-02", "close": 8.0, "volume": 62979.0}, {"date": "2021-08-03", "close": 7.99, "volume": 67893.0}, {"date": "2021-08-04", "close": 7.6, "volume": 71033.0}, {"date": "2021-08-05", "close": 7.9, "volume": 70926.0}, {"date": "2021-08-06", "close": 7.52, "volume": 74063.0}, {"date": "2021-08-09", "close": 7.27, "volume": 84851.0}, {"date": "2021-08-10", "close": 7.41, "volume": 70831.0}, {"date": "2021-08-11", "close": 7.45, "volume": 49945.0}, {"date": "2021-08-12", "close": 7.24, "volume": 43187.0}, {"date": "2021-08-13", "close": 7.14, "volume": 72766.0}, {"date": "2021-08-16", "close": 7.03, "volume": 111799.0}, {"date": "2021-08-17", "close": 7.18, "volume": 69254.0}, {"date": "2021-08-18", "close": 6.86, "volume": 142299.0}, {"date": "2021-08-19", "close": 6.92, "volume": 171138.0}, {"date": "2021-08-20", "close": 7.3, "volume": 193615.0}, {"date": "2021-08-23", "close": 7.49, "volume": 120628.0}, {"date": "2021-08-24", "close": 7.47, "volume": 58228.0}, {"date": "2021-08-25", "close": 7.57, "volume": 82668.0}, {"date": "2021-08-26", "close": 7.82, "volume": 72093.0}, {"date": "2021-08-27", "close": 7.685, "volume": 51633.0}, {"date": "2021-08-30", "close": 7.77, "volume": 51702.0}, {"date": "2021-08-31", "close": 7.77, "volume": 31688.0}, {"date": "2021-09-01", "close": 7.71, "volume": 85346.0}, {"date": "2021-09-02", "close": 7.66, "volume": 58170.0}, {"date": "2021-09-03", "close": 7.7, "volume": 38692.0}, {"date": "2021-09-07", "close": 7.67, "volume": 51792.0}, {"date": "2021-09-08", "close": 7.59, "volume": 59328.0}, {"date": "2021-09-09", "close": 7.51, "volume": 57257.0}, {"date": "2021-09-10", "close": 7.56, "volume": 62612.0}, {"date": "2021-09-13", "close": 7.61, "volume": 52728.0}, {"date": "2021-09-14", "close": 7.34, "volume": 58979.0}, {"date": "2021-09-15", "close": 7.15, "volume": 55942.0}, {"date": "2021-09-16", "close": 7.07, "volume": 50613.0}, {"date": "2021-09-17", "close": 6.93, "volume": 85693.0}, {"date": "2021-09-20", "close": 6.81, "volume": 49851.0}, {"date": "2021-09-21", "close": 6.86, "volume": 30127.0}, {"date": "2021-09-22", "close": 6.94, "volume": 60977.0}, {"date": "2021-09-23", "close": 7.09, "volume": 54890.0}, {"date": "2021-09-24", "close": 6.9, "volume": 52517.0}, {"date": "2021-09-27", "close": 7.02, "volume": 48869.0}, {"date": "2021-09-28", "close": 7.01, "volume": 36495.0}, {"date": "2021-09-29", "close": 6.92, "volume": 14187.0}, {"date": "2021-09-30", "close": 6.77, "volume": 51665.0}, {"date": "2021-10-01", "close": 6.8, "volume": 46500.0}, {"date": "2021-10-04", "close": 6.8, "volume": 49098.0}, {"date": "2021-10-05", "close": 6.9, "volume": 60011.0}, {"date": "2021-10-06", "close": 6.87, "volume": 44935.0}, {"date": "2021-10-07", "close": 6.79, "volume": 35534.0}, {"date": "2021-10-08", "close": 6.86, "volume": 37250.0}, {"date": "2021-10-11", "close": 7.21, "volume": 61702.0}, {"date": "2021-10-12", "close": 7.14, "volume": 50036.0}, {"date": "2021-10-13", "close": 6.99, "volume": 32484.0}, {"date": "2021-10-14", "close": 6.99, "volume": 42508.0}, {"date": "2021-10-15", "close": 6.82, "volume": 46460.0}, {"date": "2021-10-18", "close": 6.76, "volume": 55820.0}, {"date": "2021-10-19", "close": 6.9, "volume": 29607.0}, {"date": "2021-10-20", "close": 6.91, "volume": 40148.0}, {"date": "2021-10-21", "close": 6.83, "volume": 31127.0}, {"date": "2021-10-22", "close": 6.8, "volume": 33138.0}, {"date": "2021-10-25", "close": 6.76, "volume": 38236.0}, {"date": "2021-10-26", "close": 6.8, "volume": 25387.0}, {"date": "2021-10-27", "close": 6.48, "volume": 95417.0}, {"date": "2021-10-28", "close": 6.73, "volume": 70957.0}, {"date": "2021-10-29", "close": 6.85, "volume": 27148.0}, {"date": "2021-11-01", "close": 6.78, "volume": 39845.0}, {"date": "2021-11-02", "close": 6.9, "volume": 27821.0}, {"date": "2021-11-03", "close": 6.815, "volume": 34882.0}, {"date": "2021-11-04", "close": 6.77, "volume": 42821.0}, {"date": "2021-11-05", "close": 6.64, "volume": 67268.0}, {"date": "2021-11-08", "close": 6.6, "volume": 53749.0}, {"date": "2021-11-09", "close": 6.71, "volume": 39599.0}, {"date": "2021-11-10", "close": 6.94, "volume": 51559.0}, {"date": "2021-11-11", "close": 7.24, "volume": 65613.0}, {"date": "2021-11-12", "close": 7.15, "volume": 44624.0}, {"date": "2021-11-15", "close": 7.16, "volume": 40975.0}, {"date": "2021-11-16", "close": 7.28, "volume": 51380.0}, {"date": "2021-11-17", "close": 7.68, "volume": 59291.0}, {"date": "2021-11-18", "close": 7.5, "volume": 36957.0}, {"date": "2021-11-19", "close": 7.39, "volume": 116997.0}, {"date": "2021-11-22", "close": 7.45, "volume": 33097.0}, {"date": "2021-11-23", "close": 7.26, "volume": 36160.0}, {"date": "2021-11-24", "close": 7.1, "volume": 38329.0}, {"date": "2021-11-26", "close": 6.75, "volume": 41204.0}, {"date": "2021-11-29", "close": 6.6, "volume": 143390.0}, {"date": "2021-11-30", "close": 6.43, "volume": 54608.0}, {"date": "2021-12-01", "close": 6.58, "volume": 37184.0}, {"date": "2021-12-02", "close": 6.47, "volume": 55561.0}, {"date": "2021-12-03", "close": 6.15, "volume": 59599.0}, {"date": "2021-12-06", "close": 6.43, "volume": 38684.0}, {"date": "2021-12-07", "close": 6.6, "volume": 49713.0}, {"date": "2021-12-08", "close": 6.56, "volume": 47316.0}, {"date": "2021-12-09", "close": 6.68, "volume": 55593.0}, {"date": "2021-12-10", "close": 6.61, "volume": 30673.0}, {"date": "2021-12-13", "close": 6.97, "volume": 60054.0}, {"date": "2021-12-14", "close": 6.64, "volume": 98961.0}, {"date": "2021-12-15", "close": 6.7, "volume": 35571.0}, {"date": "2021-12-16", "close": 6.87, "volume": 29846.0}, {"date": "2021-12-17", "close": 6.88, "volume": 52936.0}, {"date": "2021-12-20", "close": 6.65, "volume": 31668.0}, {"date": "2021-12-21", "close": 6.72, "volume": 22342.0}, {"date": "2021-12-22", "close": 6.58, "volume": 21325.0}, {"date": "2021-12-23", "close": 6.55, "volume": 19974.0}, {"date": "2021-12-27", "close": 6.48, "volume": 30431.0}, {"date": "2021-12-28", "close": 6.31, "volume": 49950.0}, {"date": "2021-12-29", "close": 6.31, "volume": 25104.0}, {"date": "2021-12-30", "close": 6.32, "volume": 44650.0}, {"date": "2021-12-31", "close": 6.32, "volume": 49238.0}, {"date": "2022-01-03", "close": 6.68, "volume": 54146.0}, {"date": "2022-01-04", "close": 6.51, "volume": 70546.0}, {"date": "2022-01-05", "close": 6.56, "volume": 36609.0}, {"date": "2022-01-06", "close": 6.41, "volume": 47348.0}, {"date": "2022-01-07", "close": 6.55, "volume": 16168.0}, {"date": "2022-01-10", "close": 6.42, "volume": 50562.0}, {"date": "2022-01-11", "close": 6.41, "volume": 138048.0}, {"date": "2022-01-12", "close": 6.55, "volume": 31915.0}, {"date": "2022-01-13", "close": 6.55, "volume": 57621.0}, {"date": "2022-01-14", "close": 6.54, "volume": 25501.0}, {"date": "2022-01-18", "close": 6.43, "volume": 27660.0}, {"date": "2022-01-19", "close": 6.44, "volume": 35869.0}, {"date": "2022-01-20", "close": 6.37, "volume": 48276.0}, {"date": "2022-01-21", "close": 6.04, "volume": 65888.0}, {"date": "2022-01-24", "close": 6.25, "volume": 96046.0}, {"date": "2022-01-25", "close": 6.19, "volume": 50097.0}, {"date": "2022-01-26", "close": 6.19, "volume": 42957.0}, {"date": "2022-01-27", "close": 6.21, "volume": 37128.0}, {"date": "2022-01-28", "close": 6.1, "volume": 39495.0}, {"date": "2022-01-31", "close": 6.43, "volume": 64178.0}, {"date": "2022-02-01", "close": 6.54, "volume": 96236.0}, {"date": "2022-02-02", "close": 5.33, "volume": 240196.0}, {"date": "2022-02-03", "close": 4.86, "volume": 178695.0}, {"date": "2022-02-04", "close": 4.92, "volume": 123783.0}, {"date": "2022-02-07", "close": 4.74, "volume": 104481.0}, {"date": "2022-02-08", "close": 4.74, "volume": 84634.0}, {"date": "2022-02-09", "close": 4.875, "volume": 74425.0}, {"date": "2022-02-10", "close": 4.93, "volume": 95183.0}, {"date": "2022-02-11", "close": 5.1, "volume": 85447.0}, {"date": "2022-02-14", "close": 5.16, "volume": 58591.0}, {"date": "2022-02-15", "close": 5.33, "volume": 53024.0}, {"date": "2022-02-16", "close": 5.35, "volume": 45743.0}, {"date": "2022-02-17", "close": 5.41, "volume": 49030.0}, {"date": "2022-02-18", "close": 5.45, "volume": 39663.0}, {"date": "2022-02-22", "close": 5.05, "volume": 55573.0}, {"date": "2022-02-23", "close": 5.36, "volume": 57698.0}, {"date": "2022-02-24", "close": 5.08, "volume": 46629.0}, {"date": "2022-02-25", "close": 5.35, "volume": 35228.0}, {"date": "2022-02-28", "close": 5.58, "volume": 36478.0}, {"date": "2022-03-01", "close": 5.71, "volume": 69320.0}, {"date": "2022-03-02", "close": 5.63, "volume": 74022.0}, {"date": "2022-03-03", "close": 5.7, "volume": 56104.0}, {"date": "2022-03-04", "close": 5.36, "volume": 18519.0}, {"date": "2022-03-07", "close": 5.33, "volume": 15439.0}, {"date": "2022-03-08", "close": 5.15, "volume": 15259.0}, {"date": "2022-03-09", "close": 5.15, "volume": 12755.0}, {"date": "2022-03-10", "close": 5.0, "volume": 21266.0}, {"date": "2022-03-11", "close": 4.8, "volume": 25755.0}, {"date": "2022-03-14", "close": 4.8, "volume": 27151.0}, {"date": "2022-03-15", "close": 4.82, "volume": 17581.0}, {"date": "2022-03-16", "close": 4.98, "volume": 14390.0}, {"date": "2022-03-17", "close": 5.08, "volume": 19705.0}, {"date": "2022-03-18", "close": 5.17, "volume": 81129.0}, {"date": "2022-03-21", "close": 5.2, "volume": 33054.0}, {"date": "2022-03-22", "close": 5.08, "volume": 23983.0}, {"date": "2022-03-23", "close": 5.12, "volume": 18924.0}, {"date": "2022-03-24", "close": 5.0, "volume": 39979.0}, {"date": "2022-03-25", "close": 4.91, "volume": 24782.0}, {"date": "2022-03-28", "close": 4.88, "volume": 29784.0}, {"date": "2022-03-29", "close": 4.85, "volume": 22002.0}, {"date": "2022-03-30", "close": 4.75, "volume": 21687.0}, {"date": "2022-03-31", "close": 4.76, "volume": 27663.0}, {"date": "2022-04-01", "close": 4.81, "volume": 22512.0}, {"date": "2022-04-04", "close": 4.7, "volume": 41625.0}, {"date": "2022-04-05", "close": 4.7, "volume": 17564.0}, {"date": "2022-04-06", "close": 4.65, "volume": 12903.0}, {"date": "2022-04-07", "close": 4.72, "volume": 27296.0}, {"date": "2022-04-08", "close": 4.78, "volume": 9503.0}, {"date": "2022-04-11", "close": 4.63, "volume": 33826.0}, {"date": "2022-04-12", "close": 4.59, "volume": 23500.0}, {"date": "2022-04-13", "close": 4.59, "volume": 49739.0}, {"date": "2022-04-14", "close": 4.62, "volume": 18881.0}, {"date": "2022-04-18", "close": 4.47, "volume": 72873.0}, {"date": "2022-04-19", "close": 4.65, "volume": 27335.0}, {"date": "2022-04-20", "close": 4.72, "volume": 16472.0}, {"date": "2022-04-21", "close": 4.48, "volume": 24210.0}, {"date": "2022-04-22", "close": 4.24, "volume": 48220.0}, {"date": "2022-04-25", "close": 4.14, "volume": 63472.0}, {"date": "2022-04-26", "close": 4.04, "volume": 101482.0}, {"date": "2022-04-27", "close": 4.05, "volume": 38171.0}, {"date": "2022-04-28", "close": 4.01, "volume": 27787.0}, {"date": "2022-04-29", "close": 3.9, "volume": 33211.0}, {"date": "2022-05-02", "close": 4.24, "volume": 27404.0}, {"date": "2022-05-03", "close": 4.18, "volume": 14423.0}, {"date": "2022-05-04", "close": 4.52, "volume": 31481.0}, {"date": "2022-05-05", "close": 4.36, "volume": 13148.0}, {"date": "2022-05-06", "close": 4.12, "volume": 61306.0}, {"date": "2022-05-09", "close": 4.17, "volume": 79741.0}, {"date": "2022-05-10", "close": 4.17, "volume": 29379.0}, {"date": "2022-05-11", "close": 4.2, "volume": 26891.0}, {"date": "2022-05-12", "close": 3.9, "volume": 107562.0}, {"date": "2022-05-13", "close": 4.05, "volume": 111261.0}, {"date": "2022-05-16", "close": 4.0, "volume": 63822.0}, {"date": "2022-05-17", "close": 4.1, "volume": 29458.0}, {"date": "2022-05-18", "close": 4.1, "volume": 59206.0}, {"date": "2022-05-19", "close": 4.11, "volume": 10605.0}, {"date": "2022-05-20", "close": 4.08, "volume": 22788.0}, {"date": "2022-05-23", "close": 3.94, "volume": 15570.0}, {"date": "2022-05-24", "close": 3.82, "volume": 17461.0}, {"date": "2022-05-25", "close": 3.86, "volume": 3389.0}, {"date": "2022-05-26", "close": 4.06, "volume": 30052.0}, {"date": "2022-05-27", "close": 4.09, "volume": 16705.0}, {"date": "2022-05-31", "close": 4.11, "volume": 19764.0}, {"date": "2022-06-01", "close": 4.1, "volume": 21763.0}, {"date": "2022-06-02", "close": 4.3, "volume": 40395.0}, {"date": "2022-06-03", "close": 4.35, "volume": 30841.0}, {"date": "2022-06-06", "close": 4.51, "volume": 42491.0}, {"date": "2022-06-07", "close": 4.52, "volume": 32297.0}, {"date": "2022-06-08", "close": 4.59, "volume": 25081.0}, {"date": "2022-06-09", "close": 4.55, "volume": 22664.0}, {"date": "2022-06-10", "close": 4.83, "volume": 27615.0}, {"date": "2022-06-13", "close": 4.41, "volume": 25178.0}, {"date": "2022-06-14", "close": 4.33, "volume": 27941.0}, {"date": "2022-06-15", "close": 4.34, "volume": 20439.0}, {"date": "2022-06-16", "close": 4.17, "volume": 17638.0}, {"date": "2022-06-17", "close": 4.47, "volume": 91820.0}, {"date": "2022-06-21", "close": 4.76, "volume": 23706.0}, {"date": "2022-06-22", "close": 4.89, "volume": 24279.0}, {"date": "2022-06-23", "close": 4.77, "volume": 25579.0}, {"date": "2022-06-24", "close": 4.77, "volume": 41871.0}, {"date": "2022-06-27", "close": 4.73, "volume": 20795.0}, {"date": "2022-06-28", "close": 4.72, "volume": 9655.0}, {"date": "2022-06-29", "close": 4.55, "volume": 33789.0}, {"date": "2022-06-30", "close": 4.35, "volume": 42758.0}, {"date": "2022-07-01", "close": 4.51, "volume": 18111.0}, {"date": "2022-07-05", "close": 4.34, "volume": 22578.0}, {"date": "2022-07-06", "close": 4.49, "volume": 10414.0}, {"date": "2022-07-07", "close": 4.45, "volume": 13339.0}, {"date": "2022-07-08", "close": 4.37, "volume": 16855.0}, {"date": "2022-07-11", "close": 4.01, "volume": 17467.0}, {"date": "2022-07-12", "close": 4.16, "volume": 28433.0}, {"date": "2022-07-13", "close": 4.03, "volume": 15078.0}, {"date": "2022-07-14", "close": 4.04, "volume": 52881.0}, {"date": "2022-07-15", "close": 4.18, "volume": 16000.0}, {"date": "2022-07-18", "close": 4.14, "volume": 39060.0}, {"date": "2022-07-19", "close": 4.18, "volume": 8907.0}, {"date": "2022-07-20", "close": 4.19, "volume": 10733.0}, {"date": "2022-07-21", "close": 4.23, "volume": 90497.0}, {"date": "2022-07-22", "close": 4.24, "volume": 38273.0}, {"date": "2022-07-25", "close": 4.38, "volume": 42899.0}, {"date": "2022-07-26", "close": 4.24, "volume": 24075.0}, {"date": "2022-07-27", "close": 4.36, "volume": 155389.0}, {"date": "2022-07-28", "close": 4.31, "volume": 21663.0}, {"date": "2022-07-29", "close": 4.25, "volume": 19204.0}, {"date": "2022-08-01", "close": 4.09, "volume": 83565.0}, {"date": "2022-08-02", "close": 4.04, "volume": 53938.0}, {"date": "2022-08-03", "close": 4.18, "volume": 54655.0}, {"date": "2022-08-04", "close": 4.01, "volume": 51065.0}, {"date": "2022-08-05", "close": 4.1493, "volume": 20895.0}, {"date": "2022-08-08", "close": 4.18, "volume": 20290.0}, {"date": "2022-08-09", "close": 4.06, "volume": 19283.0}, {"date": "2022-08-10", "close": 4.11, "volume": 20396.0}, {"date": "2022-08-11", "close": 4.28, "volume": 39975.0}, {"date": "2022-08-12", "close": 4.19, "volume": 17963.0}, {"date": "2022-08-15", "close": 4.22, "volume": 48512.0}, {"date": "2022-08-16", "close": 4.15, "volume": 16854.0}, {"date": "2022-08-17", "close": 4.23, "volume": 19789.0}, {"date": "2022-08-18", "close": 4.27, "volume": 21455.0}, {"date": "2022-08-19", "close": 4.38, "volume": 34382.0}, {"date": "2022-08-22", "close": 4.36, "volume": 22068.0}, {"date": "2022-08-23", "close": 4.21, "volume": 39489.0}, {"date": "2022-08-24", "close": 3.93, "volume": 63772.0}, {"date": "2022-08-25", "close": 3.95, "volume": 32363.0}, {"date": "2022-08-26", "close": 3.82, "volume": 24529.0}, {"date": "2022-08-29", "close": 3.77, "volume": 47301.0}, {"date": "2022-08-30", "close": 3.77, "volume": 23895.0}, {"date": "2022-08-31", "close": 3.98, "volume": 125990.0}, {"date": "2022-09-01", "close": 3.94, "volume": 83776.0}, {"date": "2022-09-02", "close": 3.86, "volume": 20594.0}, {"date": "2022-09-06", "close": 3.65, "volume": 66612.0}, {"date": "2022-09-07", "close": 3.91, "volume": 55747.0}, {"date": "2022-09-08", "close": 3.95, "volume": 37128.0}, {"date": "2022-09-09", "close": 3.94, "volume": 29740.0}, {"date": "2022-09-12", "close": 3.93, "volume": 24601.0}, {"date": "2022-09-13", "close": 3.83, "volume": 94493.0}, {"date": "2022-09-14", "close": 3.87, "volume": 46947.0}, {"date": "2022-09-15", "close": 3.91, "volume": 33457.0}, {"date": "2022-09-16", "close": 3.84, "volume": 58957.0}, {"date": "2022-09-19", "close": 3.9, "volume": 33344.0}, {"date": "2022-09-20", "close": 3.77, "volume": 21036.0}, {"date": "2022-09-21", "close": 3.79, "volume": 23709.0}, {"date": "2022-09-22", "close": 3.69, "volume": 54283.0}, {"date": "2022-09-23", "close": 3.53, "volume": 37456.0}, {"date": "2022-09-26", "close": 3.48, "volume": 17012.0}, {"date": "2022-09-27", "close": 3.6, "volume": 21072.0}, {"date": "2022-09-28", "close": 3.65, "volume": 16444.0}, {"date": "2022-09-29", "close": 3.78, "volume": 27635.0}, {"date": "2022-09-30", "close": 3.75, "volume": 21362.0}, {"date": "2022-10-03", "close": 3.75, "volume": 10010.0}, {"date": "2022-10-04", "close": 3.8, "volume": 20517.0}, {"date": "2022-10-05", "close": 3.76, "volume": 17253.0}, {"date": "2022-10-06", "close": 3.85, "volume": 10826.0}, {"date": "2022-10-07", "close": 3.83, "volume": 17855.0}, {"date": "2022-10-10", "close": 3.75, "volume": 33341.0}, {"date": "2022-10-11", "close": 3.72, "volume": 16914.0}, {"date": "2022-10-12", "close": 3.82, "volume": 39341.0}, {"date": "2022-10-13", "close": 3.85, "volume": 25202.0}, {"date": "2022-10-14", "close": 3.8, "volume": 18485.0}, {"date": "2022-10-17", "close": 3.82, "volume": 38604.0}, {"date": "2022-10-18", "close": 3.77, "volume": 8948.0}, {"date": "2022-10-19", "close": 3.65, "volume": 13268.0}, {"date": "2022-10-20", "close": 3.69, "volume": 22426.0}, {"date": "2022-10-21", "close": 3.83, "volume": 12308.0}, {"date": "2022-10-24", "close": 3.75, "volume": 174418.0}, {"date": "2022-10-25", "close": 3.75, "volume": 42041.0}, {"date": "2022-10-26", "close": 3.85, "volume": 17057.0}, {"date": "2022-10-27", "close": 3.86, "volume": 21380.0}, {"date": "2022-10-28", "close": 3.94, "volume": 19305.0}, {"date": "2022-10-31", "close": 4.03, "volume": 15701.0}, {"date": "2022-11-01", "close": 3.89, "volume": 24846.0}, {"date": "2022-11-02", "close": 3.78, "volume": 17207.0}, {"date": "2022-11-03", "close": 3.8, "volume": 27547.0}, {"date": "2022-11-04", "close": 3.8, "volume": 15712.0}, {"date": "2022-11-07", "close": 3.87, "volume": 24993.0}, {"date": "2022-11-08", "close": 3.89, "volume": 39348.0}, {"date": "2022-11-09", "close": 3.8, "volume": 42821.0}, {"date": "2022-11-10", "close": 3.85, "volume": 45440.0}, {"date": "2022-11-11", "close": 3.85, "volume": 43996.0}, {"date": "2022-11-14", "close": 3.85, "volume": 34896.0}, {"date": "2022-11-15", "close": 3.9, "volume": 18735.0}, {"date": "2022-11-16", "close": 3.85, "volume": 24332.0}, {"date": "2022-11-17", "close": 3.85, "volume": 20988.0}, {"date": "2022-11-18", "close": 3.8, "volume": 70826.0}, {"date": "2022-11-21", "close": 3.91, "volume": 28730.0}, {"date": "2022-11-22", "close": 3.84, "volume": 33510.0}, {"date": "2022-11-23", "close": 3.81, "volume": 17670.0}, {"date": "2022-11-25", "close": 3.77, "volume": 2692.0}, {"date": "2022-11-28", "close": 3.81, "volume": 31204.0}, {"date": "2022-11-29", "close": 3.85, "volume": 44696.0}, {"date": "2022-11-30", "close": 3.74, "volume": 37219.0}, {"date": "2022-12-01", "close": 3.8, "volume": 53880.0}, {"date": "2022-12-02", "close": 3.82, "volume": 64502.0}, {"date": "2022-12-05", "close": 3.79, "volume": 42572.0}, {"date": "2022-12-06", "close": 3.85, "volume": 30943.0}, {"date": "2022-12-07", "close": 3.85, "volume": 17891.0}, {"date": "2022-12-08", "close": 3.85, "volume": 26432.0}, {"date": "2022-12-09", "close": 3.8, "volume": 18774.0}, {"date": "2022-12-12", "close": 3.84, "volume": 27277.0}, {"date": "2022-12-13", "close": 3.85, "volume": 34824.0}, {"date": "2022-12-14", "close": 3.85, "volume": 31881.0}, {"date": "2022-12-15", "close": 3.85, "volume": 24564.0}, {"date": "2022-12-16", "close": 3.74, "volume": 15955.0}, {"date": "2022-12-19", "close": 3.65, "volume": 37222.0}, {"date": "2022-12-20", "close": 3.75, "volume": 23701.0}, {"date": "2022-12-21", "close": 3.75, "volume": 8410.0}, {"date": "2022-12-22", "close": 3.63, "volume": 36604.0}, {"date": "2022-12-23", "close": 3.75, "volume": 56671.0}, {"date": "2022-12-27", "close": 3.72, "volume": 34561.0}, {"date": "2022-12-28", "close": 3.67, "volume": 28651.0}, {"date": "2022-12-29", "close": 3.76, "volume": 25524.0}, {"date": "2022-12-30", "close": 3.72, "volume": 31864.0}, {"date": "2023-01-03", "close": 3.765, "volume": 33154.0}, {"date": "2023-01-04", "close": 3.82, "volume": 12843.0}, {"date": "2023-01-05", "close": 3.86, "volume": 5185.0}, {"date": "2023-01-06", "close": 3.82, "volume": 26312.0}, {"date": "2023-01-09", "close": 3.75, "volume": 44342.0}, {"date": "2023-01-10", "close": 3.785, "volume": 14965.0}, {"date": "2023-01-11", "close": 3.81, "volume": 23594.0}, {"date": "2023-01-12", "close": 3.85, "volume": 3418.0}, {"date": "2023-01-13", "close": 3.89, "volume": 7340.0}, {"date": "2023-01-17", "close": 3.75, "volume": 15022.0}, {"date": "2023-01-18", "close": 3.8, "volume": 10998.0}, {"date": "2023-01-19", "close": 3.78, "volume": 18634.0}, {"date": "2023-01-20", "close": 3.81, "volume": 7364.0}, {"date": "2023-01-23", "close": 3.84, "volume": 14859.0}, {"date": "2023-01-24", "close": 3.83, "volume": 15211.0}, {"date": "2023-01-25", "close": 3.87, "volume": 5733.0}, {"date": "2023-01-26", "close": 4.0, "volume": 19999.0}, {"date": "2023-01-27", "close": 3.97, "volume": 10190.0}, {"date": "2023-01-30", "close": 3.98, "volume": 7333.0}, {"date": "2023-01-31", "close": 4.0, "volume": 20329.0}, {"date": "2023-02-01", "close": 4.0, "volume": 26286.0}, {"date": "2023-02-02", "close": 3.97, "volume": 19287.0}, {"date": "2023-02-03", "close": 4.0, "volume": 69075.0}, {"date": "2023-02-06", "close": 3.81, "volume": 14293.0}, {"date": "2023-02-07", "close": 3.79, "volume": 27167.0}, {"date": "2023-02-08", "close": 3.83, "volume": 3271.0}, {"date": "2023-02-09", "close": 3.815, "volume": 11732.0}, {"date": "2023-02-10", "close": 3.875, "volume": 13866.0}, {"date": "2023-02-13", "close": 3.89, "volume": 8788.0}, {"date": "2023-02-14", "close": 3.96, "volume": 14828.0}, {"date": "2023-02-15", "close": 3.98, "volume": 14940.0}, {"date": "2023-02-16", "close": 3.98, "volume": 3858.0}, {"date": "2023-02-17", "close": 3.99, "volume": 5998.0}, {"date": "2023-02-21", "close": 3.93, "volume": 6859.0}, {"date": "2023-02-22", "close": 3.86, "volume": 12380.0}, {"date": "2023-02-23", "close": 3.87, "volume": 19420.0}, {"date": "2023-02-24", "close": 3.85, "volume": 5455.0}, {"date": "2023-02-27", "close": 3.89, "volume": 15398.0}, {"date": "2023-02-28", "close": 3.88, "volume": 12840.0}, {"date": "2023-03-01", "close": 3.82, "volume": 32302.0}, {"date": "2023-03-02", "close": 3.83, "volume": 14017.0}, {"date": "2023-03-03", "close": 3.83, "volume": 8319.0}, {"date": "2023-03-06", "close": 3.84, "volume": 9456.0}, {"date": "2023-03-07", "close": 3.73, "volume": 18157.0}, {"date": "2023-03-08", "close": 3.67, "volume": 9732.0}, {"date": "2023-03-09", "close": 3.6, "volume": 8075.0}, {"date": "2023-03-10", "close": 3.5, "volume": 27411.0}, {"date": "2023-03-13", "close": 3.38, "volume": 18701.0}, {"date": "2023-03-14", "close": 3.36, "volume": 21375.0}, {"date": "2023-03-15", "close": 3.26, "volume": 8389.0}, {"date": "2023-03-16", "close": 3.41, "volume": 9854.0}, {"date": "2023-03-17", "close": 3.4, "volume": 34180.0}, {"date": "2023-03-20", "close": 3.45, "volume": 18138.0}, {"date": "2023-03-21", "close": 3.47, "volume": 10068.0}, {"date": "2023-03-22", "close": 3.5, "volume": 14095.0}, {"date": "2023-03-23", "close": 3.44, "volume": 7428.0}, {"date": "2023-03-24", "close": 3.53, "volume": 10272.0}, {"date": "2023-03-27", "close": 3.51, "volume": 10515.0}, {"date": "2023-03-28", "close": 3.5, "volume": 5861.0}, {"date": "2023-03-29", "close": 3.47, "volume": 5495.0}, {"date": "2023-03-30", "close": 3.51, "volume": 1410.0}, {"date": "2023-03-31", "close": 3.59, "volume": 20799.0}, {"date": "2023-04-03", "close": 3.5364, "volume": 9504.0}, {"date": "2023-04-04", "close": 3.5, "volume": 7448.0}, {"date": "2023-04-05", "close": 3.49, "volume": 15640.0}, {"date": "2023-04-06", "close": 3.39, "volume": 6225.0}, {"date": "2023-04-10", "close": 3.45, "volume": 24141.0}, {"date": "2023-04-11", "close": 3.5245, "volume": 4763.0}, {"date": "2023-04-12", "close": 3.34, "volume": 11385.0}, {"date": "2023-04-13", "close": 3.43, "volume": 4591.0}, {"date": "2023-04-14", "close": 3.36, "volume": 11786.0}, {"date": "2023-04-17", "close": 3.4, "volume": 5673.0}, {"date": "2023-04-18", "close": 3.42, "volume": 2597.0}, {"date": "2023-04-19", "close": 3.42, "volume": 6984.0}, {"date": "2023-04-20", "close": 3.47, "volume": 5753.0}, {"date": "2023-04-21", "close": 3.39, "volume": 17065.0}, {"date": "2023-04-24", "close": 3.3836, "volume": 4353.0}, {"date": "2023-04-25", "close": 3.3673, "volume": 5828.0}, {"date": "2023-04-26", "close": 3.32, "volume": 2706.0}, {"date": "2023-04-27", "close": 3.3328, "volume": 5133.0}, {"date": "2023-04-28", "close": 3.3, "volume": 11922.0}, {"date": "2023-05-01", "close": 3.29, "volume": 5224.0}, {"date": "2023-05-02", "close": 3.27, "volume": 23737.0}, {"date": "2023-05-03", "close": 3.27, "volume": 13461.0}, {"date": "2023-05-04", "close": 3.04, "volume": 18502.0}, {"date": "2023-05-05", "close": 3.72, "volume": 68567.0}, {"date": "2023-05-08", "close": 3.85, "volume": 41019.0}, {"date": "2023-05-09", "close": 3.82, "volume": 52448.0}, {"date": "2023-05-10", "close": 4.23, "volume": 42069.0}, {"date": "2023-05-11", "close": 4.21, "volume": 22143.0}, {"date": "2023-05-12", "close": 4.21, "volume": 24565.0}, {"date": "2023-05-15", "close": 4.37, "volume": 46760.0}, {"date": "2023-05-16", "close": 4.54, "volume": 33360.0}, {"date": "2023-05-17", "close": 4.55, "volume": 20131.0}, {"date": "2023-05-18", "close": 4.49, "volume": 30835.0}, {"date": "2023-05-19", "close": 4.5, "volume": 25020.0}, {"date": "2023-05-22", "close": 4.54, "volume": 17499.0}, {"date": "2023-05-23", "close": 4.53, "volume": 103308.0}, {"date": "2023-05-24", "close": 4.06, "volume": 110428.0}, {"date": "2023-05-25", "close": 4.13, "volume": 48598.0}, {"date": "2023-05-26", "close": 4.56, "volume": 52961.0}, {"date": "2023-05-30", "close": 4.6, "volume": 87466.0}, {"date": "2023-05-31", "close": 4.66, "volume": 17852.0}, {"date": "2023-06-01", "close": 4.63, "volume": 39160.0}, {"date": "2023-06-02", "close": 4.72, "volume": 31995.0}, {"date": "2023-06-05", "close": 4.77, "volume": 42735.0}, {"date": "2023-06-06", "close": 4.8, "volume": 27536.0}, {"date": "2023-06-07", "close": 4.93, "volume": 48637.0}, {"date": "2023-06-08", "close": 4.7, "volume": 108818.0}, {"date": "2023-06-09", "close": 4.91, "volume": 24484.0}, {"date": "2023-06-12", "close": 5.14, "volume": 40296.0}, {"date": "2023-06-13", "close": 5.3, "volume": 32146.0}, {"date": "2023-06-14", "close": 5.5, "volume": 45331.0}, {"date": "2023-06-15", "close": 5.26, "volume": 58106.0}, {"date": "2023-06-16", "close": 5.15, "volume": 43511.0}, {"date": "2023-06-20", "close": 5.015, "volume": 63761.0}, {"date": "2023-06-21", "close": 5.0, "volume": 9822.0}, {"date": "2023-06-22", "close": 4.93, "volume": 35830.0}, {"date": "2023-06-23", "close": 4.5, "volume": 48153.0}, {"date": "2023-06-26", "close": 4.18, "volume": 30593.0}, {"date": "2023-06-27", "close": 4.43, "volume": 19224.0}, {"date": "2023-06-28", "close": 4.33, "volume": 22154.0}, {"date": "2023-06-29", "close": 4.23, "volume": 33578.0}, {"date": "2023-06-30", "close": 4.35, "volume": 21004.0}, {"date": "2023-07-03", "close": 4.61, "volume": 13285.0}, {"date": "2023-07-05", "close": 4.34, "volume": 23468.0}, {"date": "2023-07-06", "close": 4.42, "volume": 10517.0}, {"date": "2023-07-07", "close": 4.325, "volume": 6719.0}, {"date": "2023-07-10", "close": 4.22, "volume": 21076.0}, {"date": "2023-07-11", "close": 4.74, "volume": 28621.0}, {"date": "2023-07-12", "close": 4.66, "volume": 14906.0}, {"date": "2023-07-13", "close": 4.66, "volume": 17207.0}, {"date": "2023-07-14", "close": 4.47, "volume": 39109.0}, {"date": "2023-07-17", "close": 4.65, "volume": 22932.0}, {"date": "2023-07-18", "close": 4.77, "volume": 15110.0}, {"date": "2023-07-19", "close": 4.99, "volume": 22075.0}, {"date": "2023-07-20", "close": 4.84, "volume": 25463.0}, {"date": "2023-07-21", "close": 4.73, "volume": 17100.0}, {"date": "2023-07-24", "close": 4.94, "volume": 19309.0}, {"date": "2023-07-25", "close": 4.95, "volume": 17007.0}, {"date": "2023-07-26", "close": 5.15, "volume": 19498.0}, {"date": "2023-07-27", "close": 5.09, "volume": 11389.0}, {"date": "2023-07-28", "close": 5.21, "volume": 14476.0}, {"date": "2023-07-31", "close": 5.06, "volume": 30527.0}, {"date": "2023-08-01", "close": 5.04, "volume": 30897.0}, {"date": "2023-08-02", "close": 5.18, "volume": 37645.0}, {"date": "2023-08-03", "close": 5.09, "volume": 16754.0}, {"date": "2023-08-04", "close": 4.91, "volume": 22214.0}, {"date": "2023-08-07", "close": 5.07, "volume": 56248.0}, {"date": "2023-08-08", "close": 4.96, "volume": 10069.0}, {"date": "2023-08-09", "close": 5.02, "volume": 8342.0}, {"date": "2023-08-10", "close": 5.05, "volume": 9771.0}, {"date": "2023-08-11", "close": 4.94, "volume": 40889.0}, {"date": "2023-08-14", "close": 5.09, "volume": 39476.0}, {"date": "2023-08-15", "close": 5.18, "volume": 21374.0}, {"date": "2023-08-16", "close": 5.46, "volume": 39997.0}, {"date": "2023-08-17", "close": 5.4, "volume": 38704.0}, {"date": "2023-08-18", "close": 5.21, "volume": 81693.0}, {"date": "2023-08-21", "close": 5.15, "volume": 43423.0}, {"date": "2023-08-22", "close": 4.95, "volume": 16381.0}, {"date": "2023-08-23", "close": 4.72, "volume": 107750.0}, {"date": "2023-08-24", "close": 4.89, "volume": 30723.0}, {"date": "2023-08-25", "close": 4.96, "volume": 19258.0}, {"date": "2023-08-28", "close": 5.15, "volume": 93429.0}, {"date": "2023-08-29", "close": 6.38, "volume": 1808414.0}, {"date": "2023-08-30", "close": 6.47, "volume": 139052.0}, {"date": "2023-08-31", "close": 7.4, "volume": 167351.0}, {"date": "2023-09-01", "close": 6.9, "volume": 129135.0}, {"date": "2023-09-05", "close": 7.51, "volume": 193858.0}, {"date": "2023-09-06", "close": 7.46, "volume": 156829.0}, {"date": "2023-09-07", "close": 6.67, "volume": 94219.0}, {"date": "2023-09-08", "close": 6.53, "volume": 104822.0}, {"date": "2023-09-11", "close": 7.34, "volume": 143910.0}, {"date": "2023-09-12", "close": 7.14, "volume": 66361.0}, {"date": "2023-09-13", "close": 7.16, "volume": 50378.0}, {"date": "2023-09-14", "close": 6.43, "volume": 88153.0}, {"date": "2023-09-15", "close": 6.52, "volume": 36858.0}, {"date": "2023-09-18", "close": 6.64, "volume": 45315.0}, {"date": "2023-09-19", "close": 6.31, "volume": 90710.0}, {"date": "2023-09-20", "close": 6.84, "volume": 62070.0}, {"date": "2023-09-21", "close": 6.64, "volume": 20723.0}, {"date": "2023-09-22", "close": 6.93, "volume": 22914.0}, {"date": "2023-09-25", "close": 6.52, "volume": 46496.0}, {"date": "2023-09-26", "close": 6.73, "volume": 29330.0}, {"date": "2023-09-27", "close": 6.53, "volume": 38620.0}, {"date": "2023-09-28", "close": 6.73, "volume": 19573.0}, {"date": "2023-09-29", "close": 6.45, "volume": 26575.0}, {"date": "2023-10-02", "close": 6.7, "volume": 30004.0}, {"date": "2023-10-03", "close": 6.44, "volume": 23929.0}, {"date": "2023-10-04", "close": 6.44, "volume": 23168.0}, {"date": "2023-10-05", "close": 6.48, "volume": 25589.0}, {"date": "2023-10-06", "close": 6.49, "volume": 30477.0}, {"date": "2023-10-09", "close": 7.33, "volume": 113982.0}, {"date": "2023-10-10", "close": 7.2, "volume": 40975.0}, {"date": "2023-10-11", "close": 7.11, "volume": 13376.0}, {"date": "2023-10-12", "close": 7.28, "volume": 38506.0}, {"date": "2023-10-13", "close": 7.0, "volume": 38505.0}, {"date": "2023-10-16", "close": 6.8, "volume": 62909.0}, {"date": "2023-10-17", "close": 6.96, "volume": 61875.0}, {"date": "2023-10-18", "close": 7.185, "volume": 22862.0}, {"date": "2023-10-19", "close": 7.26, "volume": 18927.0}, {"date": "2023-10-20", "close": 7.1, "volume": 34853.0}, {"date": "2023-10-23", "close": 7.25, "volume": 40263.0}, {"date": "2023-10-24", "close": 8.25, "volume": 86831.0}, {"date": "2023-10-25", "close": 8.19, "volume": 242898.0}, {"date": "2023-10-26", "close": 7.72, "volume": 111700.0}, {"date": "2023-10-27", "close": 7.8, "volume": 40787.0}, {"date": "2023-10-30", "close": 7.72, "volume": 52468.0}, {"date": "2023-10-31", "close": 7.5, "volume": 24060.0}, {"date": "2023-11-01", "close": 7.56, "volume": 25783.0}, {"date": "2023-11-02", "close": 7.79, "volume": 399135.0}, {"date": "2023-11-03", "close": 7.53, "volume": 36035.0}, {"date": "2023-11-06", "close": 7.14, "volume": 76480.0}, {"date": "2023-11-07", "close": 7.21, "volume": 34448.0}, {"date": "2023-11-08", "close": 7.22, "volume": 20993.0}, {"date": "2023-11-09", "close": 7.27, "volume": 50584.0}, {"date": "2023-11-10", "close": 5.69, "volume": 131716.0}, {"date": "2023-11-13", "close": 4.38, "volume": 292568.0}, {"date": "2023-11-14", "close": 4.65, "volume": 200819.0}, {"date": "2023-11-15", "close": 4.69, "volume": 50062.0}, {"date": "2023-11-16", "close": 4.89, "volume": 162850.0}, {"date": "2023-11-17", "close": 5.63, "volume": 124116.0}, {"date": "2023-11-20", "close": 5.85, "volume": 102226.0}, {"date": "2023-11-21", "close": 5.88, "volume": 32141.0}, {"date": "2023-11-22", "close": 5.51, "volume": 48005.0}, {"date": "2023-11-24", "close": 5.8, "volume": 13112.0}, {"date": "2023-11-27", "close": 5.91, "volume": 43418.0}, {"date": "2023-11-28", "close": 6.3, "volume": 31372.0}, {"date": "2023-11-29", "close": 6.37, "volume": 33883.0}, {"date": "2023-11-30", "close": 6.31, "volume": 51529.0}, {"date": "2023-12-01", "close": 6.4, "volume": 28944.0}, {"date": "2023-12-04", "close": 6.65, "volume": 47488.0}, {"date": "2023-12-05", "close": 6.66, "volume": 24590.0}, {"date": "2023-12-06", "close": 6.69, "volume": 36667.0}, {"date": "2023-12-07", "close": 6.64, "volume": 54359.0}, {"date": "2023-12-08", "close": 6.79, "volume": 31623.0}, {"date": "2023-12-11", "close": 6.77, "volume": 39985.0}, {"date": "2023-12-12", "close": 6.64, "volume": 25936.0}, {"date": "2023-12-13", "close": 6.82, "volume": 28472.0}, {"date": "2023-12-14", "close": 6.91, "volume": 36846.0}, {"date": "2023-12-15", "close": 6.26, "volume": 23225.0}, {"date": "2023-12-18", "close": 6.2, "volume": 47431.0}, {"date": "2023-12-19", "close": 6.3, "volume": 25849.0}, {"date": "2023-12-20", "close": 6.225, "volume": 22014.0}, {"date": "2023-12-21", "close": 6.27, "volume": 22889.0}, {"date": "2023-12-22", "close": 6.14, "volume": 36004.0}, {"date": "2023-12-26", "close": 6.09, "volume": 18426.0}, {"date": "2023-12-27", "close": 6.13, "volume": 19549.0}, {"date": "2023-12-28", "close": 6.0, "volume": 12412.0}, {"date": "2023-12-29", "close": 6.0, "volume": 38107.0}, {"date": "2024-01-02", "close": 5.9, "volume": 51425.0}, {"date": "2024-01-03", "close": 5.86, "volume": 24144.0}, {"date": "2024-01-04", "close": 5.84, "volume": 15682.0}, {"date": "2024-01-05", "close": 5.65, "volume": 17072.0}, {"date": "2024-01-08", "close": 5.71, "volume": 28404.0}, {"date": "2024-01-09", "close": 5.75, "volume": 20472.0}, {"date": "2024-01-10", "close": 5.76, "volume": 58566.0}, {"date": "2024-01-11", "close": 5.76, "volume": 33945.0}, {"date": "2024-01-12", "close": 5.78, "volume": 26216.0}, {"date": "2024-01-16", "close": 5.59, "volume": 16016.0}, {"date": "2024-01-17", "close": 5.62, "volume": 24219.0}, {"date": "2024-01-18", "close": 5.73, "volume": 11662.0}, {"date": "2024-01-19", "close": 5.9, "volume": 15087.0}, {"date": "2024-01-22", "close": 5.63, "volume": 27468.0}, {"date": "2024-01-23", "close": 5.62, "volume": 24452.0}, {"date": "2024-01-24", "close": 5.57, "volume": 16089.0}, {"date": "2024-01-25", "close": 5.76, "volume": 14261.0}, {"date": "2024-01-26", "close": 5.78, "volume": 14236.0}, {"date": "2024-01-29", "close": 5.83, "volume": 20706.0}, {"date": "2024-01-30", "close": 5.83, "volume": 13747.0}, {"date": "2024-01-31", "close": 5.31, "volume": 52664.0}, {"date": "2024-02-01", "close": 5.47, "volume": 62594.0}, {"date": "2024-02-02", "close": 5.59, "volume": 34304.0}, {"date": "2024-02-05", "close": 5.78, "volume": 73104.0}, {"date": "2024-02-06", "close": 6.05, "volume": 55247.0}, {"date": "2024-02-07", "close": 6.1, "volume": 24508.0}, {"date": "2024-02-08", "close": 6.2, "volume": 42630.0}, {"date": "2024-02-09", "close": 6.61, "volume": 68706.0}, {"date": "2024-02-12", "close": 6.48, "volume": 74758.0}, {"date": "2024-02-13", "close": 6.26, "volume": 31340.0}, {"date": "2024-02-14", "close": 6.43, "volume": 71367.0}, {"date": "2024-02-15", "close": 6.49, "volume": 58854.0}, {"date": "2024-02-16", "close": 6.85, "volume": 113270.0}, {"date": "2024-02-20", "close": 6.92, "volume": 40207.0}, {"date": "2024-02-21", "close": 6.98, "volume": 39992.0}, {"date": "2024-02-22", "close": 6.81, "volume": 36053.0}, {"date": "2024-02-23", "close": 6.73, "volume": 37800.0}, {"date": "2024-02-26", "close": 6.98, "volume": 48626.0}, {"date": "2024-02-27", "close": 6.87, "volume": 38278.0}, {"date": "2024-02-28", "close": 7.01, "volume": 35598.0}, {"date": "2024-02-29", "close": 6.82, "volume": 36405.0}, {"date": "2024-03-01", "close": 7.0, "volume": 48279.0}, {"date": "2024-03-04", "close": 6.93, "volume": 57614.0}, {"date": "2024-03-05", "close": 7.0, "volume": 41691.0}, {"date": "2024-03-06", "close": 6.96, "volume": 39388.0}, {"date": "2024-03-07", "close": 6.9, "volume": 31910.0}, {"date": "2024-03-08", "close": 6.945, "volume": 31159.0}, {"date": "2024-03-11", "close": 6.93, "volume": 40374.0}, {"date": "2024-03-12", "close": 6.88, "volume": 39158.0}, {"date": "2024-03-13", "close": 6.84, "volume": 25891.0}, {"date": "2024-03-14", "close": 6.89, "volume": 26746.0}, {"date": "2024-03-15", "close": 7.0, "volume": 27261.0}, {"date": "2024-03-18", "close": 6.92, "volume": 45451.0}, {"date": "2024-03-19", "close": 6.95, "volume": 28539.0}, {"date": "2024-03-20", "close": 6.96, "volume": 11493.0}, {"date": "2024-03-21", "close": 6.93, "volume": 18419.0}, {"date": "2024-03-22", "close": 6.9, "volume": 13131.0}, {"date": "2024-03-25", "close": 6.27, "volume": 47993.0}, {"date": "2024-03-26", "close": 6.18, "volume": 37946.0}, {"date": "2024-03-27", "close": 6.21, "volume": 13934.0}, {"date": "2024-03-28", "close": 6.05, "volume": 33633.0}, {"date": "2024-04-01", "close": 6.39, "volume": 34601.0}, {"date": "2024-04-02", "close": 6.47, "volume": 22863.0}, {"date": "2024-04-03", "close": 6.14, "volume": 30209.0}, {"date": "2024-04-04", "close": 6.195, "volume": 18119.0}, {"date": "2024-04-05", "close": 6.2, "volume": 16073.0}, {"date": "2024-04-08", "close": 6.14, "volume": 22794.0}, {"date": "2024-04-09", "close": 6.12, "volume": 9074.0}, {"date": "2024-04-10", "close": 6.15, "volume": 7619.0}, {"date": "2024-04-11", "close": 6.08, "volume": 35189.0}, {"date": "2024-04-12", "close": 6.19, "volume": 12152.0}, {"date": "2024-04-15", "close": 5.75, "volume": 24932.0}, {"date": "2024-04-16", "close": 6.26, "volume": 50299.0}, {"date": "2024-04-17", "close": 6.6, "volume": 55867.0}, {"date": "2024-04-18", "close": 6.66, "volume": 23350.0}, {"date": "2024-04-19", "close": 6.7, "volume": 88613.0}, {"date": "2024-04-22", "close": 6.05, "volume": 42788.0}, {"date": "2024-04-23", "close": 6.405, "volume": 21806.0}, {"date": "2024-04-24", "close": 6.17, "volume": 18252.0}, {"date": "2024-04-25", "close": 6.24, "volume": 5042.0}, {"date": "2024-04-26", "close": 6.185, "volume": 18276.0}, {"date": "2024-04-29", "close": 6.01, "volume": 30251.0}, {"date": "2024-04-30", "close": 6.1, "volume": 16967.0}, {"date": "2024-05-01", "close": 6.18, "volume": 8916.0}, {"date": "2024-05-02", "close": 6.11, "volume": 24154.0}, {"date": "2024-05-03", "close": 6.57, "volume": 23933.0}, {"date": "2024-05-06", "close": 6.77, "volume": 85733.0}, {"date": "2024-05-07", "close": 6.34, "volume": 39173.0}, {"date": "2024-05-08", "close": 6.64, "volume": 23399.0}, {"date": "2024-05-09", "close": 6.8, "volume": 17764.0}, {"date": "2024-05-10", "close": 6.7, "volume": 40291.0}, {"date": "2024-05-13", "close": 6.77, "volume": 117693.0}, {"date": "2024-05-14", "close": 7.0, "volume": 83242.0}, {"date": "2024-05-15", "close": 7.16, "volume": 90332.0}, {"date": "2024-05-16", "close": 7.205, "volume": 55026.0}, {"date": "2024-05-17", "close": 6.78, "volume": 60295.0}, {"date": "2024-05-20", "close": 7.18, "volume": 126374.0}, {"date": "2024-05-21", "close": 7.16, "volume": 128256.0}, {"date": "2024-05-22", "close": 7.47, "volume": 28528.0}, {"date": "2024-05-23", "close": 7.36, "volume": 42411.0}, {"date": "2024-05-24", "close": 7.53, "volume": 43859.0}, {"date": "2024-05-28", "close": 7.73, "volume": 83908.0}, {"date": "2024-05-29", "close": 7.7, "volume": 57759.0}, {"date": "2024-05-30", "close": 7.6, "volume": 26086.0}, {"date": "2024-05-31", "close": 7.61, "volume": 18644.0}, {"date": "2024-06-03", "close": 7.9, "volume": 84563.0}, {"date": "2024-06-04", "close": 7.95, "volume": 32256.0}, {"date": "2024-06-05", "close": 7.95, "volume": 21699.0}, {"date": "2024-06-06", "close": 7.4, "volume": 53346.0}, {"date": "2024-06-07", "close": 7.69, "volume": 20520.0}, {"date": "2024-06-10", "close": 7.42, "volume": 67965.0}, {"date": "2024-06-11", "close": 7.62, "volume": 20735.0}, {"date": "2024-06-12", "close": 7.47, "volume": 25891.0}, {"date": "2024-06-13", "close": 7.4, "volume": 26345.0}, {"date": "2024-06-14", "close": 6.9, "volume": 54001.0}, {"date": "2024-06-17", "close": 6.89, "volume": 61594.0}, {"date": "2024-06-18", "close": 6.69, "volume": 17833.0}, {"date": "2024-06-20", "close": 6.87, "volume": 25402.0}, {"date": "2024-06-21", "close": 6.76, "volume": 24204.0}, {"date": "2024-06-24", "close": 6.5, "volume": 58161.0}, {"date": "2024-06-25", "close": 6.72, "volume": 51167.0}, {"date": "2024-06-26", "close": 6.59, "volume": 37244.0}, {"date": "2024-06-27", "close": 6.52, "volume": 35061.0}, {"date": "2024-06-28", "close": 6.42, "volume": 25187.0}, {"date": "2024-07-01", "close": 6.29, "volume": 56913.0}, {"date": "2024-07-02", "close": 6.26, "volume": 21791.0}, {"date": "2024-07-03", "close": 5.99, "volume": 31907.0}, {"date": "2024-07-05", "close": 5.95, "volume": 38554.0}, {"date": "2024-07-08", "close": 5.51, "volume": 78565.0}, {"date": "2024-07-09", "close": 5.63, "volume": 62950.0}, {"date": "2024-07-10", "close": 5.98, "volume": 66252.0}, {"date": "2024-07-11", "close": 6.01, "volume": 57509.0}, {"date": "2024-07-12", "close": 6.105, "volume": 44194.0}, {"date": "2024-07-15", "close": 6.26, "volume": 51963.0}, {"date": "2024-07-16", "close": 6.39, "volume": 62456.0}, {"date": "2024-07-17", "close": 6.41, "volume": 20230.0}, {"date": "2024-07-18", "close": 6.54, "volume": 31724.0}, {"date": "2024-07-19", "close": 6.61, "volume": 21366.0}, {"date": "2024-07-22", "close": 6.47, "volume": 42584.0}, {"date": "2024-07-23", "close": 6.6, "volume": 22998.0}, {"date": "2024-07-24", "close": 6.93, "volume": 43460.0}, {"date": "2024-07-25", "close": 7.0, "volume": 106645.0}, {"date": "2024-07-26", "close": 8.02, "volume": 141118.0}, {"date": "2024-07-29", "close": 8.38, "volume": 485139.0}, {"date": "2024-07-30", "close": 8.17, "volume": 93839.0}, {"date": "2024-07-31", "close": 8.18, "volume": 141206.0}, {"date": "2024-08-01", "close": 8.07, "volume": 35081.0}, {"date": "2024-08-02", "close": 8.35, "volume": 77470.0}, {"date": "2024-08-05", "close": 7.365, "volume": 65098.0}, {"date": "2024-08-06", "close": 7.39, "volume": 51593.0}, {"date": "2024-08-07", "close": 7.59, "volume": 67854.0}, {"date": "2024-08-08", "close": 7.38, "volume": 148536.0}, {"date": "2024-08-09", "close": 7.84, "volume": 71265.0}, {"date": "2024-08-12", "close": 7.86, "volume": 60321.0}, {"date": "2024-08-13", "close": 8.08, "volume": 57342.0}, {"date": "2024-08-14", "close": 8.0, "volume": 28886.0}, {"date": "2024-08-15", "close": 8.18, "volume": 70038.0}, {"date": "2024-08-16", "close": 8.03, "volume": 23773.0}, {"date": "2024-08-19", "close": 8.42, "volume": 93065.0}, {"date": "2024-08-20", "close": 8.41, "volume": 50282.0}, {"date": "2024-08-21", "close": 8.47, "volume": 75097.0}, {"date": "2024-08-22", "close": 8.38, "volume": 18183.0}, {"date": "2024-08-23", "close": 8.6, "volume": 41554.0}, {"date": "2024-08-26", "close": 8.84, "volume": 65167.0}, {"date": "2024-08-27", "close": 8.75, "volume": 60560.0}, {"date": "2024-08-28", "close": 8.81, "volume": 57450.0}, {"date": "2024-08-29", "close": 7.77, "volume": 162216.0}, {"date": "2024-08-30", "close": 7.96, "volume": 85838.0}, {"date": "2024-09-03", "close": 7.71, "volume": 105632.0}, {"date": "2024-09-04", "close": 8.78, "volume": 93176.0}, {"date": "2024-09-05", "close": 9.0, "volume": 102274.0}, {"date": "2024-09-06", "close": 9.77, "volume": 313977.0}, {"date": "2024-09-09", "close": 8.53, "volume": 149216.0}, {"date": "2024-09-10", "close": 9.59, "volume": 72350.0}, {"date": "2024-09-11", "close": 9.41, "volume": 70963.0}, {"date": "2024-09-12", "close": 9.75, "volume": 96065.0}, {"date": "2024-09-13", "close": 10.5, "volume": 199780.0}, {"date": "2024-09-16", "close": 9.93, "volume": 77013.0}, {"date": "2024-09-17", "close": 10.0, "volume": 73609.0}, {"date": "2024-09-18", "close": 10.14, "volume": 78924.0}, {"date": "2024-09-19", "close": 10.3, "volume": 56854.0}, {"date": "2024-09-20", "close": 10.78, "volume": 118473.0}, {"date": "2024-09-23", "close": 10.47, "volume": 99620.0}, {"date": "2024-09-24", "close": 10.88, "volume": 62837.0}, {"date": "2024-09-25", "close": 11.85, "volume": 167817.0}, {"date": "2024-09-26", "close": 13.19, "volume": 213706.0}, {"date": "2024-09-27", "close": 12.98, "volume": 139427.0}, {"date": "2024-09-30", "close": 12.08, "volume": 154403.0}, {"date": "2024-10-01", "close": 12.33, "volume": 81170.0}, {"date": "2024-10-02", "close": 11.49, "volume": 97386.0}, {"date": "2024-10-03", "close": 11.41, "volume": 92515.0}, {"date": "2024-10-04", "close": 11.4, "volume": 58662.0}, {"date": "2024-10-07", "close": 11.68, "volume": 77319.0}, {"date": "2024-10-08", "close": 11.92, "volume": 50836.0}, {"date": "2024-10-09", "close": 12.19, "volume": 93787.0}, {"date": "2024-10-10", "close": 11.93, "volume": 39703.0}, {"date": "2024-10-11", "close": 12.15, "volume": 36450.0}, {"date": "2024-10-14", "close": 12.3, "volume": 91453.0}, {"date": "2024-10-15", "close": 11.92, "volume": 71696.0}, {"date": "2024-10-16", "close": 11.84, "volume": 60100.0}, {"date": "2024-10-17", "close": 12.09, "volume": 75778.0}, {"date": "2024-10-18", "close": 12.22, "volume": 29051.0}, {"date": "2024-10-21", "close": 11.99, "volume": 102567.0}, {"date": "2024-10-22", "close": 12.43, "volume": 74646.0}, {"date": "2024-10-23", "close": 12.52, "volume": 74890.0}, {"date": "2024-10-24", "close": 12.98, "volume": 181353.0}, {"date": "2024-10-25", "close": 14.09, "volume": 285264.0}, {"date": "2024-10-28", "close": 13.49, "volume": 182002.0}, {"date": "2024-10-29", "close": 12.98, "volume": 172971.0}, {"date": "2024-10-30", "close": 12.93, "volume": 228284.0}, {"date": "2024-10-31", "close": 12.22, "volume": 77599.0}, {"date": "2024-11-01", "close": 13.0, "volume": 61275.0}, {"date": "2024-11-04", "close": 13.5, "volume": 157945.0}, {"date": "2024-11-05", "close": 14.44, "volume": 119653.0}, {"date": "2024-11-06", "close": 13.94, "volume": 133919.0}, {"date": "2024-11-07", "close": 13.77, "volume": 77400.0}, {"date": "2024-11-08", "close": 13.66, "volume": 68661.0}, {"date": "2024-11-11", "close": 14.04, "volume": 88655.0}, {"date": "2024-11-12", "close": 13.74, "volume": 109514.0}, {"date": "2024-11-13", "close": 14.19, "volume": 35754.0}, {"date": "2024-11-14", "close": 13.81, "volume": 148106.0}, {"date": "2024-11-15", "close": 13.83, "volume": 40793.0}, {"date": "2024-11-18", "close": 13.68, "volume": 54652.0}, {"date": "2024-11-19", "close": 13.56, "volume": 68073.0}, {"date": "2024-11-20", "close": 12.93, "volume": 122059.0}, {"date": "2024-11-21", "close": 13.16, "volume": 60958.0}, {"date": "2024-11-22", "close": 14.2, "volume": 95630.0}, {"date": "2024-11-25", "close": 13.83, "volume": 83105.0}, {"date": "2024-11-26", "close": 13.75, "volume": 48601.0}, {"date": "2024-11-27", "close": 14.4, "volume": 54632.0}, {"date": "2024-11-29", "close": 14.61, "volume": 62487.0}, {"date": "2024-12-02", "close": 15.28, "volume": 157586.0}, {"date": "2024-12-03", "close": 14.84, "volume": 103114.0}, {"date": "2024-12-04", "close": 14.42, "volume": 99642.0}, {"date": "2024-12-05", "close": 15.0, "volume": 64554.0}, {"date": "2024-12-06", "close": 14.61, "volume": 58035.0}, {"date": "2024-12-09", "close": 14.28, "volume": 72246.0}, {"date": "2024-12-10", "close": 14.6, "volume": 55839.0}, {"date": "2024-12-11", "close": 15.25, "volume": 196640.0}, {"date": "2024-12-12", "close": 15.1, "volume": 42710.0}, {"date": "2024-12-13", "close": 16.04, "volume": 85119.0}, {"date": "2024-12-16", "close": 16.49, "volume": 138913.0}, {"date": "2024-12-17", "close": 16.6, "volume": 117900.0}, {"date": "2024-12-18", "close": 15.35, "volume": 123680.0}, {"date": "2024-12-19", "close": 17.73, "volume": 127900.0}, {"date": "2024-12-20", "close": 17.36, "volume": 77178.0}, {"date": "2024-12-23", "close": 16.35, "volume": 135007.0}, {"date": "2024-12-24", "close": 17.94, "volume": 64491.0}, {"date": "2024-12-26", "close": 18.4, "volume": 92244.0}, {"date": "2024-12-27", "close": 17.85, "volume": 69479.0}, {"date": "2024-12-30", "close": 17.7, "volume": 72197.0}, {"date": "2024-12-31", "close": 17.53, "volume": 64486.0}, {"date": "2025-01-02", "close": 17.66, "volume": 91197.0}, {"date": "2025-01-03", "close": 17.79, "volume": 60576.0}, {"date": "2025-01-06", "close": 16.74, "volume": 99242.0}, {"date": "2025-01-07", "close": 16.45, "volume": 91380.0}, {"date": "2025-01-08", "close": 19.97, "volume": 741860.0}, {"date": "2025-01-10", "close": 22.52, "volume": 463591.0}, {"date": "2025-01-13", "close": 23.0, "volume": 212499.0}, {"date": "2025-01-14", "close": 25.62, "volume": 571469.0}, {"date": "2025-01-15", "close": 24.5, "volume": 288428.0}, {"date": "2025-01-16", "close": 25.3, "volume": 129297.0}, {"date": "2025-01-17", "close": 25.31, "volume": 134856.0}, {"date": "2025-01-21", "close": 24.93, "volume": 330723.0}, {"date": "2025-01-22", "close": 23.78, "volume": 260992.0}, {"date": "2025-01-23", "close": 23.97, "volume": 249878.0}, {"date": "2025-01-24", "close": 24.24, "volume": 106896.0}, {"date": "2025-01-27", "close": 21.51, "volume": 510412.0}, {"date": "2025-01-28", "close": 21.73, "volume": 164524.0}, {"date": "2025-01-29", "close": 21.9, "volume": 138044.0}, {"date": "2025-01-30", "close": 22.4, "volume": 82870.0}, {"date": "2025-01-31", "close": 21.16, "volume": 200191.0}, {"date": "2025-02-03", "close": 21.63, "volume": 256675.0}, {"date": "2025-02-04", "close": 23.74, "volume": 545069.0}, {"date": "2025-02-05", "close": 22.74, "volume": 511109.0}, {"date": "2025-02-06", "close": 18.99, "volume": 1192235.0}, {"date": "2025-02-07", "close": 19.31, "volume": 580260.0}, {"date": "2025-02-10", "close": 20.72, "volume": 413624.0}, {"date": "2025-02-11", "close": 19.685, "volume": 256807.0}, {"date": "2025-02-12", "close": 19.36, "volume": 349816.0}, {"date": "2025-02-13", "close": 18.44, "volume": 429449.0}, {"date": "2025-02-14", "close": 18.56, "volume": 226625.0}, {"date": "2025-02-18", "close": 19.07, "volume": 274814.0}, {"date": "2025-02-19", "close": 18.36, "volume": 214491.0}, {"date": "2025-02-20", "close": 16.785, "volume": 231090.0}, {"date": "2025-02-21", "close": 16.69, "volume": 258044.0}, {"date": "2025-02-24", "close": 16.83, "volume": 283010.0}, {"date": "2025-02-25", "close": 17.58, "volume": 249482.0}, {"date": "2025-02-26", "close": 17.08, "volume": 181501.0}, {"date": "2025-02-27", "close": 16.58, "volume": 102084.0}, {"date": "2025-02-28", "close": 17.17, "volume": 162670.0}, {"date": "2025-03-03", "close": 16.82, "volume": 177410.0}, {"date": "2025-03-04", "close": 16.1, "volume": 191563.0}, {"date": "2025-03-05", "close": 16.17, "volume": 122310.0}, {"date": "2025-03-06", "close": 15.42, "volume": 175674.0}, {"date": "2025-03-07", "close": 15.4, "volume": 121491.0}, {"date": "2025-03-10", "close": 15.73, "volume": 184777.0}, {"date": "2025-03-11", "close": 15.7, "volume": 183852.0}, {"date": "2025-03-12", "close": 16.39, "volume": 235816.0}, {"date": "2025-03-13", "close": 16.91, "volume": 173540.0}, {"date": "2025-03-14", "close": 17.03, "volume": 160716.0}, {"date": "2025-03-17", "close": 17.04, "volume": 153399.0}, {"date": "2025-03-18", "close": 16.33, "volume": 207529.0}, {"date": "2025-03-19", "close": 16.28, "volume": 221937.0}, {"date": "2025-03-20", "close": 16.28, "volume": 141472.0}, {"date": "2025-03-21", "close": 15.46, "volume": 192677.0}, {"date": "2025-03-24", "close": 15.56, "volume": 166814.0}, {"date": "2025-03-25", "close": 14.66, "volume": 183060.0}, {"date": "2025-03-26", "close": 14.65, "volume": 222102.0}, {"date": "2025-03-27", "close": 15.03, "volume": 124581.0}, {"date": "2025-03-28", "close": 14.42, "volume": 182123.0}, {"date": "2025-03-31", "close": 14.58, "volume": 198698.0}, {"date": "2025-04-01", "close": 15.79, "volume": 223243.0}, {"date": "2025-04-02", "close": 16.05, "volume": 65662.0}, {"date": "2025-04-03", "close": 14.36, "volume": 236198.0}, {"date": "2025-04-04", "close": 14.32, "volume": 183916.0}, {"date": "2025-04-07", "close": 14.18, "volume": 153365.0}, {"date": "2025-04-08", "close": 13.86, "volume": 242087.0}, {"date": "2025-04-09", "close": 15.3, "volume": 134574.0}, {"date": "2025-04-10", "close": 13.82, "volume": 194462.0}, {"date": "2025-04-11", "close": 14.14, "volume": 208186.0}, {"date": "2025-04-14", "close": 14.25, "volume": 139853.0}, {"date": "2025-04-15", "close": 14.475, "volume": 100504.0}, {"date": "2025-04-16", "close": 14.185, "volume": 89544.0}, {"date": "2025-04-17", "close": 13.43, "volume": 133253.0}, {"date": "2025-04-21", "close": 12.38, "volume": 124646.0}, {"date": "2025-04-22", "close": 12.4, "volume": 223670.0}, {"date": "2025-04-23", "close": 12.71, "volume": 158975.0}, {"date": "2025-04-24", "close": 12.67, "volume": 166753.0}, {"date": "2025-04-25", "close": 12.26, "volume": 77511.0}, {"date": "2025-04-28", "close": 12.14, "volume": 285837.0}, {"date": "2025-04-29", "close": 12.35, "volume": 160493.0}, {"date": "2025-04-30", "close": 12.37, "volume": 256180.0}, {"date": "2025-05-01", "close": 11.71, "volume": 129376.0}, {"date": "2025-05-02", "close": 11.91, "volume": 204913.0}, {"date": "2025-05-05", "close": 11.78, "volume": 117566.0}, {"date": "2025-05-06", "close": 11.97, "volume": 288284.0}, {"date": "2025-05-07", "close": 11.18, "volume": 1069698.0}, {"date": "2025-05-08", "close": 11.88, "volume": 371673.0}, {"date": "2025-05-09", "close": 12.27, "volume": 145263.0}, {"date": "2025-05-12", "close": 11.86, "volume": 229868.0}, {"date": "2025-05-13", "close": 12.13, "volume": 131577.0}, {"date": "2025-05-14", "close": 12.56, "volume": 143572.0}, {"date": "2025-05-15", "close": 12.61, "volume": 100398.0}, {"date": "2025-05-16", "close": 13.39, "volume": 152369.0}, {"date": "2025-05-19", "close": 13.18, "volume": 284932.0}, {"date": "2025-05-20", "close": 13.25, "volume": 97329.0}, {"date": "2025-05-21", "close": 12.73, "volume": 100656.0}, {"date": "2025-05-22", "close": 13.2, "volume": 117614.0}, {"date": "2025-05-23", "close": 12.66, "volume": 133630.0}, {"date": "2025-05-27", "close": 13.37, "volume": 173219.0}, {"date": "2025-05-28", "close": 12.71, "volume": 113709.0}, {"date": "2025-05-29", "close": 12.7, "volume": 106004.0}, {"date": "2025-05-30", "close": 13.05, "volume": 236300.0}, {"date": "2025-06-02", "close": 12.45, "volume": 169281.0}, {"date": "2025-06-03", "close": 12.85, "volume": 124044.0}, {"date": "2025-06-04", "close": 12.7, "volume": 102980.0}, {"date": "2025-06-05", "close": 12.38, "volume": 69113.0}, {"date": "2025-06-06", "close": 12.52, "volume": 100400.0}, {"date": "2025-06-09", "close": 12.49, "volume": 88653.0}, {"date": "2025-06-10", "close": 12.58, "volume": 67174.0}, {"date": "2025-06-11", "close": 12.65, "volume": 80621.0}, {"date": "2025-06-12", "close": 12.87, "volume": 65622.0}, {"date": "2025-06-13", "close": 12.43, "volume": 76406.0}, {"date": "2025-06-16", "close": 12.76, "volume": 49131.0}, {"date": "2025-06-17", "close": 12.7, "volume": 82254.0}, {"date": "2025-06-18", "close": 12.63, "volume": 75084.0}, {"date": "2025-06-20", "close": 12.53, "volume": 93634.0}, {"date": "2025-06-23", "close": 12.07, "volume": 132390.0}, {"date": "2025-06-24", "close": 12.24, "volume": 58668.0}, {"date": "2025-06-25", "close": 12.59, "volume": 114335.0}, {"date": "2025-06-26", "close": 12.83, "volume": 87179.0}, {"date": "2025-06-27", "close": 12.69, "volume": 1621921.0}, {"date": "2025-06-30", "close": 13.08, "volume": 174507.0}, {"date": "2025-07-01", "close": 13.39, "volume": 123344.0}, {"date": "2025-07-02", "close": 13.4, "volume": 189240.0}, {"date": "2025-07-03", "close": 13.72, "volume": 56986.0}, {"date": "2025-07-07", "close": 13.59, "volume": 133060.0}, {"date": "2025-07-08", "close": 14.12, "volume": 166315.0}, {"date": "2025-07-09", "close": 13.06, "volume": 149080.0}, {"date": "2025-07-10", "close": 12.37, "volume": 105423.0}, {"date": "2025-07-11", "close": 12.01, "volume": 148468.0}, {"date": "2025-07-14", "close": 12.38, "volume": 206585.0}, {"date": "2025-07-15", "close": 12.68, "volume": 149259.0}, {"date": "2025-07-16", "close": 12.64, "volume": 141963.0}, {"date": "2025-07-17", "close": 13.31, "volume": 206662.0}, {"date": "2025-07-18", "close": 12.97, "volume": 92451.0}, {"date": "2025-07-21", "close": 12.6, "volume": 91173.0}, {"date": "2025-07-22", "close": 12.97, "volume": 154224.0}, {"date": "2025-07-23", "close": 13.86, "volume": 288541.0}, {"date": "2025-07-24", "close": 13.98, "volume": 248890.0}, {"date": "2025-07-25", "close": 13.71, "volume": 84485.0}, {"date": "2025-07-28", "close": 13.13, "volume": 72715.0}, {"date": "2025-07-29", "close": 12.91, "volume": 77430.0}, {"date": "2025-07-30", "close": 12.72, "volume": 84980.0}, {"date": "2025-07-31", "close": 12.55, "volume": 92241.0}, {"date": "2025-08-01", "close": 12.58, "volume": 64103.0}, {"date": "2025-08-04", "close": 13.29, "volume": 69369.0}, {"date": "2025-08-05", "close": 13.44, "volume": 58928.0}, {"date": "2025-08-06", "close": 12.94, "volume": 76808.0}, {"date": "2025-08-07", "close": 13.09, "volume": 67422.0}, {"date": "2025-08-08", "close": 13.3, "volume": 60455.0}, {"date": "2025-08-11", "close": 13.76, "volume": 58771.0}, {"date": "2025-08-12", "close": 14.16, "volume": 100362.0}, {"date": "2025-08-13", "close": 14.51, "volume": 90026.0}, {"date": "2025-08-14", "close": 13.68, "volume": 77409.0}, {"date": "2025-08-15", "close": 13.49, "volume": 80937.0}, {"date": "2025-08-18", "close": 13.69, "volume": 60857.0}, {"date": "2025-08-19", "close": 13.09, "volume": 99280.0}, {"date": "2025-08-20", "close": 12.4, "volume": 116469.0}, {"date": "2025-08-21", "close": 12.57, "volume": 121507.0}, {"date": "2025-08-22", "close": 13.08, "volume": 124274.0}, {"date": "2025-08-25", "close": 12.89, "volume": 93774.0}, {"date": "2025-08-26", "close": 12.93, "volume": 151364.0}, {"date": "2025-08-27", "close": 13.41, "volume": 75398.0}, {"date": "2025-08-28", "close": 13.1, "volume": 130405.0}, {"date": "2025-08-29", "close": 13.1, "volume": 139266.0}, {"date": "2025-09-02", "close": 13.55, "volume": 185054.0}, {"date": "2025-09-03", "close": 13.57, "volume": 75242.0}, {"date": "2025-09-04", "close": 13.46, "volume": 178658.0}, {"date": "2025-09-05", "close": 12.11, "volume": 475919.0}, {"date": "2025-09-08", "close": 11.44, "volume": 362953.0}, {"date": "2025-09-09", "close": 11.84, "volume": 177756.0}, {"date": "2025-09-10", "close": 11.23, "volume": 109870.0}, {"date": "2025-09-11", "close": 11.72, "volume": 144547.0}, {"date": "2025-09-12", "close": 11.13, "volume": 334584.0}, {"date": "2025-09-15", "close": 10.68, "volume": 207130.0}, {"date": "2025-09-16", "close": 10.71, "volume": 86488.0}, {"date": "2025-09-17", "close": 10.75, "volume": 106714.0}, {"date": "2025-09-18", "close": 10.9, "volume": 62742.0}, {"date": "2025-09-19", "close": 10.63, "volume": 259159.0}, {"date": "2025-09-22", "close": 10.55, "volume": 378627.0}, {"date": "2025-09-23", "close": 10.57, "volume": 225152.0}, {"date": "2025-09-24", "close": 10.28, "volume": 202325.0}, {"date": "2025-09-25", "close": 9.99, "volume": 146577.0}, {"date": "2025-09-26", "close": 10.19, "volume": 83117.0}, {"date": "2025-09-29", "close": 9.76, "volume": 289601.0}, {"date": "2025-09-30", "close": 9.73, "volume": 99657.0}, {"date": "2025-10-01", "close": 9.56, "volume": 194239.0}, {"date": "2025-10-02", "close": 9.57, "volume": 85924.0}, {"date": "2025-10-03", "close": 9.48, "volume": 86038.0}, {"date": "2025-10-06", "close": 9.51, "volume": 175824.0}, {"date": "2025-10-07", "close": 9.25, "volume": 174068.0}, {"date": "2025-10-08", "close": 9.2, "volume": 111227.0}, {"date": "2025-10-09", "close": 9.38, "volume": 124020.0}, {"date": "2025-10-10", "close": 8.96, "volume": 90676.0}, {"date": "2025-10-13", "close": 9.06, "volume": 108332.0}, {"date": "2025-10-14", "close": 9.04, "volume": 98526.0}, {"date": "2025-10-15", "close": 9.04, "volume": 76548.0}, {"date": "2025-10-16", "close": 8.97, "volume": 103585.0}, {"date": "2025-10-17", "close": 8.81, "volume": 242333.0}, {"date": "2025-10-20", "close": 8.54, "volume": 64910.0}, {"date": "2025-10-21", "close": 8.63, "volume": 165986.0}, {"date": "2025-10-22", "close": 8.67, "volume": 116554.0}, {"date": "2025-10-23", "close": 8.82, "volume": 123742.0}, {"date": "2025-10-24", "close": 8.67, "volume": 85335.0}, {"date": "2025-10-27", "close": 8.53, "volume": 75766.0}, {"date": "2025-10-28", "close": 8.51, "volume": 100206.0}, {"date": "2025-10-29", "close": 8.15, "volume": 217187.0}, {"date": "2025-10-30", "close": 8.07, "volume": 110575.0}, {"date": "2025-10-31", "close": 8.19, "volume": 83045.0}, {"date": "2025-11-03", "close": 7.34, "volume": 348720.0}, {"date": "2025-11-04", "close": 7.0, "volume": 331180.0}, {"date": "2025-11-05", "close": 7.31, "volume": 204474.0}, {"date": "2025-11-06", "close": 6.75, "volume": 148569.0}, {"date": "2025-11-07", "close": 7.4, "volume": 392187.0}, {"date": "2025-11-10", "close": 7.26, "volume": 185516.0}, {"date": "2025-11-11", "close": 6.58, "volume": 382885.0}, {"date": "2025-11-12", "close": 6.64, "volume": 131342.0}, {"date": "2025-11-13", "close": 6.47, "volume": 94142.0}, {"date": "2025-11-14", "close": 6.62, "volume": 102584.0}, {"date": "2025-11-17", "close": 6.29, "volume": 421652.0}, {"date": "2025-11-18", "close": 6.48, "volume": 191400.0}, {"date": "2025-11-19", "close": 6.4, "volume": 140480.0}, {"date": "2025-11-20", "close": 6.31, "volume": 102355.0}, {"date": "2025-11-21", "close": 6.43, "volume": 138778.0}, {"date": "2025-11-24", "close": 6.54, "volume": 115955.0}, {"date": "2025-11-25", "close": 6.77, "volume": 108934.0}, {"date": "2025-11-26", "close": 6.76, "volume": 133815.0}, {"date": "2025-11-28", "close": 6.87, "volume": 65476.0}, {"date": "2025-12-01", "close": 6.63, "volume": 139843.0}, {"date": "2025-12-02", "close": 6.48, "volume": 88086.0}, {"date": "2025-12-03", "close": 6.86, "volume": 96547.0}, {"date": "2025-12-04", "close": 6.97, "volume": 142997.0}, {"date": "2025-12-05", "close": 6.6, "volume": 109043.0}, {"date": "2025-12-08", "close": 6.61, "volume": 87377.0}, {"date": "2025-12-09", "close": 6.57, "volume": 191965.0}, {"date": "2025-12-10", "close": 6.65, "volume": 293537.0}, {"date": "2025-12-11", "close": 6.52, "volume": 161004.0}, {"date": "2025-12-12", "close": 6.5, "volume": 145872.0}, {"date": "2025-12-15", "close": 6.45, "volume": 282128.0}, {"date": "2025-12-16", "close": 6.33, "volume": 170904.0}, {"date": "2025-12-17", "close": 6.37, "volume": 151382.0}, {"date": "2025-12-18", "close": 6.26, "volume": 336232.0}, {"date": "2025-12-19", "close": 6.2, "volume": 190732.0}, {"date": "2025-12-22", "close": 5.99, "volume": 227455.0}, {"date": "2025-12-23", "close": 6.23, "volume": 162127.0}, {"date": "2025-12-24", "close": 6.33, "volume": 116720.0}, {"date": "2025-12-26", "close": 6.07, "volume": 359159.0}, {"date": "2025-12-29", "close": 6.25, "volume": 259461.0}, {"date": "2025-12-30", "close": 6.05, "volume": 167754.0}, {"date": "2025-12-31", "close": 6.16, "volume": 187810.0}, {"date": "2026-01-02", "close": 6.03, "volume": 111668.0}, {"date": "2026-01-05", "close": 6.09, "volume": 149310.0}, {"date": "2026-01-06", "close": 6.21, "volume": 106638.0}, {"date": "2026-01-07", "close": 6.24, "volume": 70943.0}, {"date": "2026-01-08", "close": 6.34, "volume": 37641.0}, {"date": "2026-01-09", "close": 6.49, "volume": 113897.0}, {"date": "2026-01-12", "close": 6.79, "volume": 153249.0}, {"date": "2026-01-13", "close": 6.2, "volume": 329429.0}, {"date": "2026-01-14", "close": 6.1, "volume": 301306.0}, {"date": "2026-01-15", "close": 6.33, "volume": 165292.0}, {"date": "2026-01-16", "close": 6.34, "volume": 175913.0}, {"date": "2026-01-20", "close": 6.01, "volume": 460942.0}, {"date": "2026-01-21", "close": 5.7, "volume": 373367.0}, {"date": "2026-01-22", "close": 5.97, "volume": 146356.0}, {"date": "2026-01-23", "close": 6.14, "volume": 125976.0}, {"date": "2026-01-26", "close": 5.86, "volume": 385203.0}, {"date": "2026-01-27", "close": 5.95, "volume": 255772.0}, {"date": "2026-01-28", "close": 5.79, "volume": 104120.0}, {"date": "2026-01-29", "close": 5.46, "volume": 453361.0}, {"date": "2026-01-30", "close": 5.3, "volume": 358336.0}, {"date": "2026-02-02", "close": 5.51, "volume": 380117.0}, {"date": "2026-02-03", "close": 5.36, "volume": 297116.0}, {"date": "2026-02-04", "close": 5.55, "volume": 329777.0}, {"date": "2026-02-05", "close": 4.62, "volume": 1000563.0}, {"date": "2026-02-06", "close": 5.03, "volume": 496841.0}, {"date": "2026-02-09", "close": 5.07, "volume": 250607.0}, {"date": "2026-02-10", "close": 4.93, "volume": 384235.0}, {"date": "2026-02-11", "close": 5.09, "volume": 356804.0}, {"date": "2026-02-12", "close": 4.92, "volume": 156004.0}, {"date": "2026-02-13", "close": 5.03, "volume": 133745.0}, {"date": "2026-02-17", "close": 4.94, "volume": 206483.0}, {"date": "2026-02-18", "close": 4.93, "volume": 143157.0}, {"date": "2026-02-19", "close": 5.06, "volume": 111482.0}, {"date": "2026-02-20", "close": 4.85, "volume": 106453.0}, {"date": "2026-02-23", "close": 4.59, "volume": 173327.0}, {"date": "2026-02-24", "close": 4.53, "volume": 102694.0}, {"date": "2026-02-25", "close": 4.67, "volume": 150292.0}, {"date": "2026-02-26", "close": 4.68, "volume": 113611.0}, {"date": "2026-02-27", "close": 4.65, "volume": 117876.0}, {"date": "2026-03-02", "close": 4.52, "volume": 156362.0}, {"date": "2026-03-03", "close": 4.8, "volume": 276883.0}, {"date": "2026-03-04", "close": 4.91, "volume": 161835.0}, {"date": "2026-03-05", "close": 4.7, "volume": 122047.0}, {"date": "2026-03-06", "close": 4.88, "volume": 126475.0}, {"date": "2026-03-09", "close": 5.09, "volume": 88044.0}, {"date": "2026-03-10", "close": 5.2, "volume": 94472.0}, {"date": "2026-03-11", "close": 5.28, "volume": 139646.0}, {"date": "2026-03-12", "close": 5.15, "volume": 67642.0}, {"date": "2026-03-13", "close": 5.19, "volume": 118237.0}, {"date": "2026-03-16", "close": 5.15, "volume": 79218.0}, {"date": "2026-03-17", "close": 4.77, "volume": 85578.0}, {"date": "2026-03-18", "close": 4.65, "volume": 128503.0}, {"date": "2026-03-19", "close": 4.73, "volume": 76665.0}, {"date": "2026-03-20", "close": 4.67, "volume": 100235.0}, {"date": "2026-03-23", "close": 4.54, "volume": 164859.0}, {"date": "2026-03-24", "close": 4.33, "volume": 63075.0}, {"date": "2026-03-25", "close": 4.29, "volume": 86421.0}, {"date": "2026-03-26", "close": 4.29, "volume": 45384.0}, {"date": "2026-03-27", "close": 4.3, "volume": 58517.0}, {"date": "2026-03-30", "close": 4.4, "volume": 49540.0}, {"date": "2026-03-31", "close": 4.32, "volume": 59361.0}, {"date": "2026-04-01", "close": 4.2, "volume": 80426.0}, {"date": "2026-04-02", "close": 4.25, "volume": 59589.0}, {"date": "2026-04-06", "close": 4.18, "volume": 72319.0}, {"date": "2026-04-07", "close": 4.04, "volume": 76246.0}, {"date": "2026-04-08", "close": 4.07, "volume": 169947.0}, {"date": "2026-04-09", "close": 4.02, "volume": 77334.0}, {"date": "2026-04-10", "close": 4.15, "volume": 107998.0}, {"date": "2026-04-13", "close": 4.17, "volume": 130763.0}, {"date": "2026-04-14", "close": 4.135, "volume": 170226.0}, {"date": "2026-04-15", "close": 4.35, "volume": 137586.0}, {"date": "2026-04-16", "close": 4.57, "volume": 123354.0}, {"date": "2026-04-17", "close": 4.78, "volume": 172459.0}, {"date": "2026-04-20", "close": 5.13, "volume": 224512.0}, {"date": "2026-04-21", "close": 4.91, "volume": 187002.0}, {"date": "2026-04-22", "close": 4.9, "volume": 55364.0}, {"date": "2026-04-23", "close": 4.96, "volume": 931855.0}, {"date": "2026-04-24", "close": 5.08, "volume": 240692.0}, {"date": "2026-04-27", "close": 5.51, "volume": 513160.0}, {"date": "2026-04-28", "close": 5.19, "volume": 180039.0}, {"date": "2026-04-29", "close": 5.05, "volume": 170508.0}, {"date": "2026-04-30", "close": 5.05, "volume": 107471.0}, {"date": "2026-05-01", "close": 5.43, "volume": 169300.0}, {"date": "2026-05-04", "close": 5.13, "volume": 204460.0}, {"date": "2026-05-05", "close": 5.49, "volume": 222753.0}, {"date": "2026-05-06", "close": 6.0, "volume": 839817.0}, {"date": "2026-05-07", "close": 5.02, "volume": 486773.0}, {"date": "2026-05-08", "close": 5.34, "volume": 289469.0}, {"date": "2026-05-11", "close": 5.14, "volume": 175577.0}, {"date": "2026-05-12", "close": 5.15, "volume": 163915.0}, {"date": "2026-05-13", "close": 5.27, "volume": 171049.0}, {"date": "2026-05-14", "close": 5.12, "volume": 98169.0}, {"date": "2026-05-15", "close": 5.17, "volume": 80803.0}, {"date": "2026-05-18", "close": 5.19, "volume": 80017.0}, {"date": "2026-05-19", "close": 5.26, "volume": 116050.0}, {"date": "2026-05-20", "close": 5.25, "volume": 83262.0}, {"date": "2026-05-21", "close": 5.37, "volume": 67346.0}, {"date": "2026-05-22", "close": 5.61, "volume": 110639.0}, {"date": "2026-05-26", "close": 6.93, "volume": 423771.0}, {"date": "2026-05-27", "close": 8.05, "volume": 1228078.0}, {"date": "2026-05-28", "close": 7.67, "volume": 763195.0}, {"date": "2026-05-29", "close": 7.87, "volume": 448930.0}, {"date": "2026-06-01", "close": 9.43, "volume": 1234147.0}, {"date": "2026-06-02", "close": 8.62, "volume": 2557571.0}, {"date": "2026-06-03", "close": 8.32, "volume": 893496.0}, {"date": "2026-06-04", "close": 9.31, "volume": 2306471.0}, {"date": "2026-06-05", "close": 9.97, "volume": 969795.0}, {"date": "2026-06-08", "close": 10.7, "volume": 1449391.0}, {"date": "2026-06-09", "close": 9.5, "volume": 929557.0}, {"date": "2026-06-10", "close": 9.48, "volume": 1016195.0}, {"date": "2026-06-11", "close": 9.49, "volume": 713492.0}, {"date": "2026-06-12", "close": 9.05, "volume": 505344.0}, {"date": "2026-06-15", "close": 6.61, "volume": 1872882.0}, {"date": "2026-06-16", "close": 6.04, "volume": 850360.0}, {"date": "2026-06-17", "close": 6.06, "volume": 271632.0}, {"date": "2026-06-18", "close": 6.41, "volume": 467446.0}, {"date": "2026-06-22", "close": 6.08, "volume": 324564.0}, {"date": "2026-06-23", "close": 6.18, "volume": 233149.0}, {"date": "2026-06-24", "close": 6.23, "volume": 144093.0}, {"date": "2026-06-25", "close": 6.65, "volume": 172979.0}, {"date": "2026-06-26", "close": 6.62, "volume": 1702362.0}, {"date": "2026-06-29", "close": 6.2, "volume": 188704.0}, {"date": "2026-06-30", "close": 6.24, "volume": 151903.0}, {"date": "2026-07-01", "close": 6.25, "volume": 191328.0}, {"date": "2026-07-02", "close": 6.22, "volume": 353188.0}, {"date": "2026-07-06", "close": 6.28, "volume": 141903.0}, {"date": "2026-07-07", "close": 6.24, "volume": 131342.0}, {"date": "2026-07-08", "close": 6.24, "volume": 222161.0}, {"date": "2026-07-09", "close": 6.25, "volume": 125607.0}, {"date": "2026-07-10", "close": 6.24, "volume": 117605.0}, {"date": "2026-07-13", "close": 6.19, "volume": 254100.0}, {"date": "2026-07-14", "close": 6.2, "volume": 137962.0}, {"date": "2026-07-15", "close": 6.2, "volume": 190118.0}, {"date": "2026-07-16", "close": 6.18, "volume": 122739.0}, {"date": "2026-07-17", "close": 6.2, "volume": 90004.0}, {"date": "2026-07-20", "close": 6.26, "volume": 60598.0}, {"date": "2026-07-21", "close": 6.4, "volume": 72319.0}, {"date": "2026-07-22", "close": 6.35, "volume": 83616.0}, {"date": "2026-07-23", "close": 6.27, "volume": 63938.0}, {"date": "2026-07-24", "close": 6.53, "volume": 57611.0}, {"date": "2026-07-27", "close": 6.37, "volume": 75142.0}, {"date": "2026-07-28", "close": 6.43, "volume": 77842.0}, {"date": "2026-07-29", "close": 6.35, "volume": 67183.0}, {"date": "2026-07-30", "close": 6.29, "volume": 42860.0}, {"date": "2026-07-31", "close": 6.43, "volume": 66521.0}, {"date": "2026-08-03", "close": 6.58, "volume": 64393.0}, {"date": "2026-08-04", "close": 6.83, "volume": 68804.0}, {"date": "2026-08-05", "close": 6.66, "volume": 53995.0}, {"date": "2026-08-06", "close": 6.58, "volume": 46854.0}, {"date": "2026-08-07", "close": 6.76, "volume": 50176.0}], "refreshing": true}