{"ticker": "LOCO", "overview": {"cik": "1606366", "ticker": "LOCO", "name": "El Pollo Loco Holdings, Inc.", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-10-20", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002832", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0000921895-26-002810", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0000921895-26-002808", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001606366-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001624516-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002049", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001606366-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001606366-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001972", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001917", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0000921895-26-001891", "price_sensitive": false}, {"form": "144/A", "date": "2026-07-29", "title": "Form 144/A", "accession": "0000921895-26-001890", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001848", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001825", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001804", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001763", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001755", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001706", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0000921895-26-001686", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001624516-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001764054-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001104659-26-068234", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067507", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001624516-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001606366-26-000038", "price_sensitive": true}]}, "description": "El Pollo Loco Holdings, Inc. trades as LOCO on the NASDAQ and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 240 insider filings for the company, from November 2014 to October 2026. Across those, 13 insiders disclosed 3 open-market purchases totalling $7.99M against 46 sales totalling $1.86B. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 7990152.600000001, "sell_n": 46, "sell_sum": 1855386784.6124, "net": -1847396632.0124002, "insiders": 13, "first_date": "2014-11-25", "last_date": "2026-10-16"}, "metrics": {"ticker": "LOCO", "has_prices": true, "as_of": "2026-08-07", "last": 15.16, "prev_close": 16.37, "change": -1.2100000000000009, "change_pct": -0.07391569945021385, "session_volume": 473564.0, "vwap_5": 16.218547290280803, "vwap_20": 16.287069260892675, "vwap_60": 15.43250585067798, "vwap_250": 12.537578026035362, "high_52w": 17.2, "low_52w": 10.07, "avg_volume_20": 233922.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000921895-26-002832", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 421674.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Big holder trims $422K of LOCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2035328/000092189526002832/0000921895-26-002832-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25366}, {"id": "0001624516-26-000012", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Ira Fils", "who_key": "Fils Ira", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 115624.39000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624516/000162451626000012/0001624516-26-000012-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103126}, {"id": "0000921895-26-002049", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 18766.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Big holder trims $19K of LOCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2035328/000092189526002049/0000921895-26-002049-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "0000921895-26-001917", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 119588.01000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider sells $120K of LOCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189526001917/0000921895-26-001917-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "0000921895-26-001848", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 183810.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider offloads $184K of LOCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189526001848/0000921895-26-001848-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156406}, {"id": "0000921895-26-001825", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 175334.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider sells $175K of LOCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189526001825/0000921895-26-001825-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157846}, {"id": "0000921895-26-001804", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1255499.9999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider sells $1.3M of LOCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189526001804/0000921895-26-001804-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162166}, {"id": "0000921895-26-001763", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2448073.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider offloads $2.4M of LOCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189526001763/0000921895-26-001763-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178006}, {"id": "0000921895-26-001706", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3715166.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider sells $3.7M of LOCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189526001706/0000921895-26-001706-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000921895-26-001755", "src": "13DG", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Biglari Capital Corp.", "who_key": "BIGLARI CAPITAL CORP.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "BIGLARI CAPITAL CORP. moves to a 13.5% activist stake in LOCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1334429/0000921895-26-001755-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001764054-26-000010", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Elizabeth Goodman Williams", "who_key": "Williams Elizabeth Goodman", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 146795.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000176405426000010/0001764054-26-000010-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0001624516-26-000011", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Ira Fils", "who_key": "Fils Ira", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29908.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000162451626000011/0001624516-26-000011-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0001624516-26-000009", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Ira Fils", "who_key": "Fils Ira", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34664.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000162451626000009/0001624516-26-000009-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255766}, {"id": "13DG-0001012975-26-000352", "src": "13DG", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "CapitalSpring Finance Company, LLC", "who_key": "CapitalSpring Finance Company, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CapitalSpring Finance Company, LLC moves to a 3.7% activist stake in LOCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1509012/0001012975-26-000352-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-08", "mins": 300406}, {"id": "0001764054-26-000008", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Elizabeth Goodman Williams", "who_key": "Williams Elizabeth Goodman", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000176405426000008/0001764054-26-000008-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332086}, {"id": "0001624516-26-000007", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Ira Fils", "who_key": "Fils Ira", "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": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000162451626000007/0001624516-26-000007-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332086}, {"id": "0001647330-26-000002", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Joseph G. Taylor", "who_key": "Taylor Joseph G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000164733026000002/0001647330-26-000002-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332086}, {"id": "0001190359-26-000002", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Douglas J. Babb", "who_key": "BABB DOUGLAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000119035926000002/0001190359-26-000002-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332086}, {"id": "0001900677-26-000002", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Cody Nancy Faginas", "who_key": "Faginas Cody Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000190067726000002/0001900677-26-000002-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332086}, {"id": "0001900672-26-000002", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Deborah Gonzalez", "who_key": "Gonzalez Deborah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000190067226000002/0001900672-26-000002-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332086}, {"id": "0001851848-26-000012", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Frank Garrido", "who_key": "GARRIDO FRANK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000185184826000012/0001851848-26-000012-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332086}, {"id": "0001981137-26-000005", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Tana Davila", "who_key": "DAVILA TANA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000198113726000005/0001981137-26-000005-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332086}, {"id": "0001593559-26-000006", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Robert D. Wright", "who_key": "Wright Robert D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000159355926000006/0001593559-26-000006-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332086}, {"id": "0001764054-26-000006", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Elizabeth Goodman Williams", "who_key": "Williams Elizabeth Goodman", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 136219.19999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000176405426000006/0001764054-26-000006-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340726}, {"id": "0001624516-26-000006", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Ira Fils", "who_key": "Fils Ira", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25485.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000162451626000006/0001624516-26-000006-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340726}, {"id": "0001764054-26-000003", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Elizabeth Goodman Williams", "who_key": "Williams Elizabeth Goodman", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 80661.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000176405426000003/0001764054-26-000003-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441526}, {"id": "0001415889-25-022928", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Ira Fils", "who_key": "Fils Ira", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51093.119999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000141588925022928/0001415889-25-022928-index.htm", "trade_date": "2025-08-23", "timestamp": "2025-08-23", "mins": 628726}, {"id": "0001213900-25-053052", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Mark Buller", "who_key": "Buller Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 124993.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Boardroom sells $125K of LOCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000121390025053052/0001213900-25-053052-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741046}, {"id": "0001415889-25-015061", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Maria Hollandsworth", "who_key": "Hollandsworth Maria", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27522.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000141588925015061/0001415889-25-015061-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752566}, {"id": "0001415889-25-015063", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Ira Fils", "who_key": "Fils Ira", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21176.100000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on LOCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000141588925015063/0001415889-25-015063-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752566}], "recent_buys": [{"id": "0000921895-24-001961", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4543235.4, "score": 71.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Big holder adds $4.5M of LOCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189524001961/0000921895-24-001961-index.htm", "trade_date": "2024-08-22", "timestamp": "2024-08-22", "mins": 1155766}, {"id": "0000921895-23-001996", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1220686.0, "score": 64.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Big holder adds $1.2M of LOCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189523001996/0000921895-23-001996-index.htm", "trade_date": "2023-08-17", "timestamp": "2023-08-17", "mins": 1690006}, {"id": "0000921895-23-001862", "src": "INSIDERS", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2226231.2, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "10% owner buys $2.2M more of LOCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189523001862/0000921895-23-001862-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1702966}], "institutional": [{"id": "13DG-0000921895-26-001755", "src": "13DG", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "Biglari Capital Corp.", "who_key": "BIGLARI CAPITAL CORP.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "BIGLARI CAPITAL CORP. moves to a 13.5% activist stake in LOCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1334429/0000921895-26-001755-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001012975-26-000352", "src": "13DG", "ticker": "LOCO", "cik": "1606366", "company": "El Pollo Loco Holdings, Inc.", "company_raw": "El Pollo Loco Holdings, Inc.", "who": "CapitalSpring Finance Company, LLC", "who_key": "CapitalSpring Finance Company, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CapitalSpring Finance Company, LLC moves to a 3.7% activist stake in LOCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1509012/0001012975-26-000352-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-08", "mins": 300406}], "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": "El Pollo Loco Holdings, Inc. - Common Stock", "new_value": "El Pollo Loco Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001606366", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001606366", "applied": 1, "detected_at": "2026-10-25T18:40:28.996677"}]}, "key_people": [{"who": "Trimaran Pollo Partners, l.l.c.", "who_key": "Trimaran Pollo Partners, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1471532390.0, "net": -1471532390.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1180446250.0, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000120919115045325/0001209191-15-045325-index.htm"}, {"action": "SELL", "amount": 118044625.00000001, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000120919115045996/0001209191-15-045996-index.htm"}, {"action": "SELL", "amount": 173041515.0, "date": "2014-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000120919114071484/0001209191-14-071484-index.htm"}], "latest": {"action": "SELL", "amount": 1180446250.0, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000120919115045325/0001209191-15-045325-index.htm"}}, {"who": "Trimaran Capital, l.l.c.", "who_key": "Trimaran Capital, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 291086140.0, "net": -291086140.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 118044625.00000001, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000120919116107352/0001209191-16-107352-index.htm"}, {"action": "SELL", "amount": 173041515.0, "date": "2014-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000120919116107350/0001209191-16-107350-index.htm"}], "latest": {"action": "SELL", "amount": 118044625.00000001, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000120919116107352/0001209191-16-107352-index.htm"}}, {"who": "John M. Roth", "who_key": "ROTH JOHN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 26575000.000000004, "net": -26575000.000000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26575000.000000004, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092963823002194/0000929638-23-002194-index.htm"}], "latest": {"action": "SELL", "amount": 26575000.000000004, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092963823002194/0000929638-23-002194-index.htm"}}, {"who": "FS Capital Partners V, LLC", "who_key": "FS Capital Partners V, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 26575000.000000004, "net": -26575000.000000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26575000.000000004, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092963823002193/0000929638-23-002193-index.htm"}], "latest": {"action": "SELL", "amount": 26575000.000000004, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092963823002193/0000929638-23-002193-index.htm"}}, {"who": "Sardar Biglari,", "who_key": "BIGLARI, SARDAR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7990152.600000001, "sold": 8337912.4399999995, "net": -347759.8399999989, "trades": 11, "top_score": 71.4, "lean": "selling", "history": [{"action": "SELL", "amount": 421674.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2035328/000092189526002832/0000921895-26-002832-index.htm"}, {"action": "SELL", "amount": 18766.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2035328/000092189526002049/0000921895-26-002049-index.htm"}, {"action": "SELL", "amount": 119588.01000000001, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189526001917/0000921895-26-001917-index.htm"}, {"action": "SELL", "amount": 183810.0, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189526001848/0000921895-26-001848-index.htm"}, {"action": "SELL", "amount": 175334.76, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189526001825/0000921895-26-001825-index.htm"}, {"action": "SELL", "amount": 1255499.9999999998, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189526001804/0000921895-26-001804-index.htm"}, {"action": "SELL", "amount": 2448073.67, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189526001763/0000921895-26-001763-index.htm"}, {"action": "SELL", "amount": 3715166.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189526001706/0000921895-26-001706-index.htm"}, {"action": "BUY", "amount": 4543235.4, "date": "2024-08-22", "score": 71.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189524001961/0000921895-24-001961-index.htm"}, {"action": "BUY", "amount": 1220686.0, "date": "2023-08-17", "score": 64.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189523001996/0000921895-23-001996-index.htm"}, {"action": "BUY", "amount": 2226231.2, "date": "2023-08-08", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000092189523001862/0000921895-23-001862-index.htm"}], "latest": {"action": "SELL", "amount": 421674.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2035328/000092189526002832/0000921895-26-002832-index.htm"}}, {"who": "Stephen J. Sather", "who_key": "Sather Stephen J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 14753376.0, "net": -14753376.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7866000.000000001, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000120919115045318/0001209191-15-045318-index.htm"}, {"action": "SELL", "amount": 6887376.0, "date": "2014-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000120919114071454/0001209191-14-071454-index.htm"}], "latest": {"action": "SELL", "amount": 7866000.000000001, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000120919115045318/0001209191-15-045318-index.htm"}}, {"who": "Edward Valle", "who_key": "Valle Edward", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5644630.0, "net": -5644630.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3823750.0000000005, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000120919115045321/0001209191-15-045321-index.htm"}, {"action": "SELL", "amount": 1820880.0, "date": "2014-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000120919114071455/0001209191-14-071455-index.htm"}], "latest": {"action": "SELL", "amount": 3823750.0000000005, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000120919115045321/0001209191-15-045321-index.htm"}}, {"who": "Laurance Roberts", "who_key": "Roberts Laurance", "role": "CEO & PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3845505.5, "net": -3845505.5, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 573721.5, "date": "2023-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000141588923010313/0001415889-23-010313-index.htm"}, {"action": "SELL", "amount": 577200.0, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000141588923008532/0001415889-23-008532-index.htm"}, {"action": "SELL", "amount": 545400.0, "date": "2023-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000141588923006933/0001415889-23-006933-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2021-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000141588921003251/0001415889-21-003251-index.htm"}, {"action": "SELL", "amount": 230384.00000000003, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000141588921002997/0001415889-21-002997-index.htm"}, {"action": "SELL", "amount": 364052.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000141588921001459/0001415889-21-001459-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2020-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000141588920002449/0001415889-20-002449-index.htm"}, {"action": "SELL", "amount": 241400.0, "date": "2020-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000141588920002292/0001415889-20-002292-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2020-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000141588920001984/0001415889-20-001984-index.htm"}, {"action": "SELL", "amount": 196248.0, "date": "2020-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000161457120000013/0001614571-20-000013-index.htm"}, {"action": "SELL", "amount": 149600.0, "date": "2020-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000161457120000006/0001614571-20-000006-index.htm"}, {"action": "SELL", "amount": 607500.0, "date": "2014-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000120919114071453/0001209191-14-071453-index.htm"}], "latest": {"action": "SELL", "amount": 573721.5, "date": "2023-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606366/000141588923010313/0001415889-23-010313-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -18766.0}, {"date": "2026-10-16", "net": -421674.0}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002832", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0000921895-26-002810", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0000921895-26-002808", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001606366-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001624516-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002049", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001606366-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001606366-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001972", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001917", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0000921895-26-001891", "price_sensitive": false}, {"form": "144/A", "date": "2026-07-29", "title": "Form 144/A", "accession": "0000921895-26-001890", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001848", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001825", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001804", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001763", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001755", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001706", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0000921895-26-001686", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001624516-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001764054-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001104659-26-068234", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067507", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001624516-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001606366-26-000038", "price_sensitive": true}], "performance": {"ticker": "LOCO", "has_prices": true, "summary": {"n": 3, "avg": 0.35517492737228534, "win_rate": 1.0, "best": 0.5205616850551654, "worst": 0.13473053892215575, "as_of": "2026-08-07"}, "buys": [{"who": "BIGLARI, SARDAR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4543235.4, "date": "2024-08-22", "score": 71.4, "ref_price": 13.36, "return": 0.13473053892215575}, {"who": "BIGLARI, SARDAR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1220686.0, "date": "2023-08-17", "score": 64.5, "ref_price": 9.97, "return": 0.5205616850551654}, {"who": "BIGLARI, SARDAR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2226231.2, "date": "2023-08-08", "score": 53.1, "ref_price": 10.75, "return": 0.4102325581395349}]}, "price_series": [{"date": "2016-08-01", "close": 13.28, "volume": 214178.0}, {"date": "2016-08-02", "close": 12.5, "volume": 880247.0}, {"date": "2016-08-03", "close": 13.1, "volume": 485292.0}, {"date": "2016-08-04", "close": 13.08, "volume": 826065.0}, {"date": "2016-08-05", "close": 13.45, "volume": 1661071.0}, {"date": "2016-08-08", "close": 13.47, "volume": 600955.0}, {"date": "2016-08-09", "close": 13.52, "volume": 351419.0}, {"date": "2016-08-10", "close": 13.75, "volume": 378955.0}, {"date": "2016-08-11", "close": 13.77, "volume": 230835.0}, {"date": "2016-08-12", "close": 13.78, "volume": 162988.0}, {"date": "2016-08-15", "close": 13.92, "volume": 250871.0}, {"date": "2016-08-16", "close": 13.73, "volume": 350312.0}, {"date": "2016-08-17", "close": 13.53, "volume": 282562.0}, {"date": "2016-08-18", "close": 13.62, "volume": 235426.0}, {"date": "2016-08-19", "close": 13.79, "volume": 365961.0}, {"date": "2016-08-22", "close": 13.88, "volume": 178175.0}, {"date": "2016-08-23", "close": 13.87, "volume": 338101.0}, {"date": "2016-08-24", "close": 13.75, "volume": 213776.0}, {"date": "2016-08-25", "close": 13.7, "volume": 187042.0}, {"date": "2016-08-26", "close": 13.71, "volume": 173923.0}, {"date": "2016-08-29", "close": 13.78, "volume": 173436.0}, {"date": "2016-08-30", "close": 13.72, "volume": 155261.0}, {"date": "2016-08-31", "close": 13.62, "volume": 204257.0}, {"date": "2016-09-01", "close": 13.62, "volume": 123160.0}, {"date": "2016-09-02", "close": 13.66, "volume": 130199.0}, {"date": "2016-09-06", "close": 13.67, "volume": 165500.0}, {"date": "2016-09-07", "close": 13.76, "volume": 142202.0}, {"date": "2016-09-08", "close": 13.52, "volume": 129352.0}, {"date": "2016-09-09", "close": 13.73, "volume": 2662686.0}, {"date": "2016-09-12", "close": 13.7, "volume": 3172772.0}, {"date": "2016-09-13", "close": 13.24, "volume": 1039613.0}, {"date": "2016-09-14", "close": 12.89, "volume": 463631.0}, {"date": "2016-09-15", "close": 12.88, "volume": 290081.0}, {"date": "2016-09-16", "close": 13.18, "volume": 581491.0}, {"date": "2016-09-19", "close": 13.38, "volume": 508014.0}, {"date": "2016-09-20", "close": 13.24, "volume": 288334.0}, {"date": "2016-09-21", "close": 13.46, "volume": 367569.0}, {"date": "2016-09-22", "close": 13.66, "volume": 297543.0}, {"date": "2016-09-23", "close": 13.88, "volume": 333685.0}, {"date": "2016-09-26", "close": 13.7, "volume": 315290.0}, {"date": "2016-09-27", "close": 13.51, "volume": 226757.0}, {"date": "2016-09-28", "close": 13.06, "volume": 571631.0}, {"date": "2016-09-29", "close": 12.63, "volume": 474747.0}, {"date": "2016-09-30", "close": 12.59, "volume": 620418.0}, {"date": "2016-10-03", "close": 12.3, "volume": 707279.0}, {"date": "2016-10-04", "close": 11.89, "volume": 799048.0}, {"date": "2016-10-05", "close": 11.92, "volume": 739130.0}, {"date": "2016-10-06", "close": 11.9, "volume": 993761.0}, {"date": "2016-10-07", "close": 11.74, "volume": 442906.0}, {"date": "2016-10-10", "close": 11.7, "volume": 321728.0}, {"date": "2016-10-11", "close": 11.75, "volume": 698070.0}, {"date": "2016-10-12", "close": 11.65, "volume": 263143.0}, {"date": "2016-10-13", "close": 11.5, "volume": 686118.0}, {"date": "2016-10-14", "close": 11.85, "volume": 483739.0}, {"date": "2016-10-17", "close": 11.65, "volume": 382973.0}, {"date": "2016-10-18", "close": 12.0, "volume": 648590.0}, {"date": "2016-10-19", "close": 12.35, "volume": 400933.0}, {"date": "2016-10-20", "close": 12.2, "volume": 207420.0}, {"date": "2016-10-21", "close": 12.2, "volume": 324938.0}, {"date": "2016-10-24", "close": 12.5, "volume": 268289.0}, {"date": "2016-10-25", "close": 12.15, "volume": 512160.0}, {"date": "2016-10-26", "close": 11.8, "volume": 389831.0}, {"date": "2016-10-27", "close": 12.0, "volume": 293018.0}, {"date": "2016-10-28", "close": 12.0, "volume": 284018.0}, {"date": "2016-10-31", "close": 12.2, "volume": 294774.0}, {"date": "2016-11-01", "close": 11.85, "volume": 210363.0}, {"date": "2016-11-02", "close": 12.0, "volume": 208398.0}, {"date": "2016-11-03", "close": 12.2, "volume": 795088.0}, {"date": "2016-11-04", "close": 10.85, "volume": 1828217.0}, {"date": "2016-11-07", "close": 11.0, "volume": 444321.0}, {"date": "2016-11-08", "close": 10.7, "volume": 618325.0}, {"date": "2016-11-09", "close": 11.05, "volume": 687574.0}, {"date": "2016-11-10", "close": 11.75, "volume": 789482.0}, {"date": "2016-11-11", "close": 12.2, "volume": 506963.0}, {"date": "2016-11-14", "close": 12.7, "volume": 560471.0}, {"date": "2016-11-15", "close": 12.6, "volume": 328032.0}, {"date": "2016-11-16", "close": 12.55, "volume": 298332.0}, {"date": "2016-11-17", "close": 12.35, "volume": 316308.0}, {"date": "2016-11-18", "close": 12.5, "volume": 245519.0}, {"date": "2016-11-21", "close": 12.65, "volume": 232758.0}, {"date": "2016-11-22", "close": 12.8, "volume": 199440.0}, {"date": "2016-11-23", "close": 12.95, "volume": 193244.0}, {"date": "2016-11-25", "close": 13.1, "volume": 101764.0}, {"date": "2016-11-28", "close": 12.9, "volume": 217230.0}, {"date": "2016-11-29", "close": 12.75, "volume": 262960.0}, {"date": "2016-11-30", "close": 12.6, "volume": 299132.0}, {"date": "2016-12-01", "close": 12.75, "volume": 318263.0}, {"date": "2016-12-02", "close": 12.55, "volume": 237886.0}, {"date": "2016-12-05", "close": 12.95, "volume": 417298.0}, {"date": "2016-12-06", "close": 12.95, "volume": 422727.0}, {"date": "2016-12-07", "close": 13.05, "volume": 354366.0}, {"date": "2016-12-08", "close": 13.35, "volume": 439195.0}, {"date": "2016-12-09", "close": 13.1, "volume": 632239.0}, {"date": "2016-12-12", "close": 13.2, "volume": 285462.0}, {"date": "2016-12-13", "close": 13.15, "volume": 212047.0}, {"date": "2016-12-14", "close": 13.2, "volume": 255631.0}, {"date": "2016-12-15", "close": 13.2, "volume": 294007.0}, {"date": "2016-12-16", "close": 13.2, "volume": 655062.0}, {"date": "2016-12-19", "close": 13.2, "volume": 157095.0}, {"date": "2016-12-20", "close": 13.15, "volume": 214773.0}, {"date": "2016-12-21", "close": 13.0, "volume": 169031.0}, {"date": "2016-12-22", "close": 12.65, "volume": 222313.0}, {"date": "2016-12-23", "close": 12.75, "volume": 138171.0}, {"date": "2016-12-27", "close": 12.85, "volume": 170811.0}, {"date": "2016-12-28", "close": 12.6, "volume": 197970.0}, {"date": "2016-12-29", "close": 12.55, "volume": 237398.0}, {"date": "2016-12-30", "close": 12.3, "volume": 458186.0}, {"date": "2017-01-03", "close": 12.7, "volume": 314851.0}, {"date": "2017-01-04", "close": 13.1, "volume": 331342.0}, {"date": "2017-01-05", "close": 12.85, "volume": 228439.0}, {"date": "2017-01-06", "close": 12.5, "volume": 187020.0}, {"date": "2017-01-09", "close": 12.35, "volume": 346767.0}, {"date": "2017-01-10", "close": 12.7, "volume": 226213.0}, {"date": "2017-01-11", "close": 12.75, "volume": 233147.0}, {"date": "2017-01-12", "close": 12.5, "volume": 332642.0}, {"date": "2017-01-13", "close": 12.45, "volume": 160775.0}, {"date": "2017-01-17", "close": 12.5, "volume": 182450.0}, {"date": "2017-01-18", "close": 12.6, "volume": 97835.0}, {"date": "2017-01-19", "close": 12.4, "volume": 161619.0}, {"date": "2017-01-20", "close": 12.5, "volume": 129568.0}, {"date": "2017-01-23", "close": 12.65, "volume": 150068.0}, {"date": "2017-01-24", "close": 12.6, "volume": 245382.0}, {"date": "2017-01-25", "close": 12.7, "volume": 193164.0}, {"date": "2017-01-26", "close": 12.55, "volume": 107383.0}, {"date": "2017-01-27", "close": 12.45, "volume": 156708.0}, {"date": "2017-01-30", "close": 12.5, "volume": 232883.0}, {"date": "2017-01-31", "close": 12.45, "volume": 209335.0}, {"date": "2017-02-01", "close": 12.05, "volume": 314079.0}, {"date": "2017-02-02", "close": 12.05, "volume": 192876.0}, {"date": "2017-02-03", "close": 12.2, "volume": 141118.0}, {"date": "2017-02-06", "close": 12.05, "volume": 168558.0}, {"date": "2017-02-07", "close": 12.0, "volume": 155984.0}, {"date": "2017-02-08", "close": 12.3, "volume": 204574.0}, {"date": "2017-02-09", "close": 12.25, "volume": 229691.0}, {"date": "2017-02-10", "close": 12.75, "volume": 364969.0}, {"date": "2017-02-13", "close": 12.85, "volume": 240291.0}, {"date": "2017-02-14", "close": 13.05, "volume": 474823.0}, {"date": "2017-02-15", "close": 13.3, "volume": 309437.0}, {"date": "2017-02-16", "close": 13.5, "volume": 363401.0}, {"date": "2017-02-17", "close": 13.4, "volume": 260288.0}, {"date": "2017-02-21", "close": 13.1, "volume": 315219.0}, {"date": "2017-02-22", "close": 13.0, "volume": 176549.0}, {"date": "2017-02-23", "close": 12.75, "volume": 217738.0}, {"date": "2017-02-24", "close": 12.65, "volume": 199704.0}, {"date": "2017-02-27", "close": 12.7, "volume": 158239.0}, {"date": "2017-02-28", "close": 12.5, "volume": 173765.0}, {"date": "2017-03-01", "close": 12.55, "volume": 216466.0}, {"date": "2017-03-02", "close": 12.15, "volume": 243812.0}, {"date": "2017-03-03", "close": 12.2, "volume": 249090.0}, {"date": "2017-03-06", "close": 12.15, "volume": 341276.0}, {"date": "2017-03-07", "close": 12.05, "volume": 376158.0}, {"date": "2017-03-08", "close": 11.8, "volume": 836678.0}, {"date": "2017-03-09", "close": 11.35, "volume": 1280015.0}, {"date": "2017-03-10", "close": 11.05, "volume": 1419233.0}, {"date": "2017-03-13", "close": 10.85, "volume": 449553.0}, {"date": "2017-03-14", "close": 10.9, "volume": 487544.0}, {"date": "2017-03-15", "close": 11.1, "volume": 378241.0}, {"date": "2017-03-16", "close": 11.4, "volume": 291200.0}, {"date": "2017-03-17", "close": 11.65, "volume": 773075.0}, {"date": "2017-03-20", "close": 11.45, "volume": 264415.0}, {"date": "2017-03-21", "close": 11.3, "volume": 509784.0}, {"date": "2017-03-22", "close": 11.5, "volume": 334045.0}, {"date": "2017-03-23", "close": 11.6, "volume": 285668.0}, {"date": "2017-03-24", "close": 11.65, "volume": 278416.0}, {"date": "2017-03-27", "close": 11.6, "volume": 204905.0}, {"date": "2017-03-28", "close": 11.8, "volume": 228102.0}, {"date": "2017-03-29", "close": 12.0, "volume": 216357.0}, {"date": "2017-03-30", "close": 12.1, "volume": 269914.0}, {"date": "2017-03-31", "close": 11.95, "volume": 174745.0}, {"date": "2017-04-03", "close": 11.6, "volume": 364075.0}, {"date": "2017-04-04", "close": 11.6, "volume": 264660.0}, {"date": "2017-04-05", "close": 12.05, "volume": 873455.0}, {"date": "2017-04-06", "close": 12.1, "volume": 341733.0}, {"date": "2017-04-07", "close": 12.3, "volume": 339137.0}, {"date": "2017-04-10", "close": 12.2, "volume": 158175.0}, {"date": "2017-04-11", "close": 12.25, "volume": 119655.0}, {"date": "2017-04-12", "close": 12.25, "volume": 170329.0}, {"date": "2017-04-13", "close": 11.95, "volume": 286769.0}, {"date": "2017-04-17", "close": 12.05, "volume": 165688.0}, {"date": "2017-04-18", "close": 12.1, "volume": 187003.0}, {"date": "2017-04-19", "close": 12.1, "volume": 222838.0}, {"date": "2017-04-20", "close": 12.35, "volume": 230712.0}, {"date": "2017-04-21", "close": 12.25, "volume": 204290.0}, {"date": "2017-04-24", "close": 12.6, "volume": 270307.0}, {"date": "2017-04-25", "close": 12.65, "volume": 246095.0}, {"date": "2017-04-26", "close": 12.75, "volume": 575465.0}, {"date": "2017-04-27", "close": 12.75, "volume": 146680.0}, {"date": "2017-04-28", "close": 12.55, "volume": 288950.0}, {"date": "2017-05-01", "close": 12.6, "volume": 188852.0}, {"date": "2017-05-02", "close": 12.75, "volume": 185052.0}, {"date": "2017-05-03", "close": 12.4, "volume": 253890.0}, {"date": "2017-05-04", "close": 12.5, "volume": 539427.0}, {"date": "2017-05-05", "close": 13.9, "volume": 1506037.0}, {"date": "2017-05-08", "close": 13.95, "volume": 686114.0}, {"date": "2017-05-09", "close": 13.95, "volume": 366175.0}, {"date": "2017-05-10", "close": 14.0, "volume": 631986.0}, {"date": "2017-05-11", "close": 14.0, "volume": 456096.0}, {"date": "2017-05-12", "close": 13.95, "volume": 390007.0}, {"date": "2017-05-15", "close": 13.9, "volume": 255348.0}, {"date": "2017-05-16", "close": 13.95, "volume": 283862.0}, {"date": "2017-05-17", "close": 13.65, "volume": 327833.0}, {"date": "2017-05-18", "close": 13.55, "volume": 443934.0}, {"date": "2017-05-19", "close": 13.65, "volume": 283072.0}, {"date": "2017-05-22", "close": 13.7, "volume": 240298.0}, {"date": "2017-05-23", "close": 13.45, "volume": 219007.0}, {"date": "2017-05-24", "close": 13.55, "volume": 265561.0}, {"date": "2017-05-25", "close": 13.55, "volume": 195545.0}, {"date": "2017-05-26", "close": 13.45, "volume": 148108.0}, {"date": "2017-05-30", "close": 13.5, "volume": 198272.0}, {"date": "2017-05-31", "close": 13.65, "volume": 242174.0}, {"date": "2017-06-01", "close": 13.85, "volume": 227084.0}, {"date": "2017-06-02", "close": 13.75, "volume": 169576.0}, {"date": "2017-06-05", "close": 13.6, "volume": 155279.0}, {"date": "2017-06-06", "close": 13.5, "volume": 218861.0}, {"date": "2017-06-07", "close": 13.55, "volume": 216742.0}, {"date": "2017-06-08", "close": 13.9, "volume": 347738.0}, {"date": "2017-06-09", "close": 14.2, "volume": 579246.0}, {"date": "2017-06-12", "close": 14.1, "volume": 276691.0}, {"date": "2017-06-13", "close": 14.35, "volume": 968019.0}, {"date": "2017-06-14", "close": 14.4, "volume": 189031.0}, {"date": "2017-06-15", "close": 14.15, "volume": 381618.0}, {"date": "2017-06-16", "close": 14.1, "volume": 374548.0}, {"date": "2017-06-19", "close": 14.35, "volume": 276994.0}, {"date": "2017-06-20", "close": 14.1, "volume": 196422.0}, {"date": "2017-06-21", "close": 13.95, "volume": 180242.0}, {"date": "2017-06-22", "close": 14.15, "volume": 322188.0}, {"date": "2017-06-23", "close": 14.05, "volume": 269574.0}, {"date": "2017-06-26", "close": 14.25, "volume": 242098.0}, {"date": "2017-06-27", "close": 14.35, "volume": 496753.0}, {"date": "2017-06-28", "close": 14.2, "volume": 199954.0}, {"date": "2017-06-29", "close": 14.3, "volume": 195424.0}, {"date": "2017-06-30", "close": 13.85, "volume": 220544.0}, {"date": "2017-07-03", "close": 13.9, "volume": 103757.0}, {"date": "2017-07-05", "close": 13.75, "volume": 207771.0}, {"date": "2017-07-06", "close": 13.55, "volume": 189496.0}, {"date": "2017-07-07", "close": 13.7, "volume": 141325.0}, {"date": "2017-07-10", "close": 13.4, "volume": 158067.0}, {"date": "2017-07-11", "close": 13.3, "volume": 191617.0}, {"date": "2017-07-12", "close": 13.45, "volume": 189246.0}, {"date": "2017-07-13", "close": 13.65, "volume": 190643.0}, {"date": "2017-07-14", "close": 13.5, "volume": 152555.0}, {"date": "2017-07-17", "close": 13.4, "volume": 90862.0}, {"date": "2017-07-18", "close": 13.25, "volume": 138414.0}, {"date": "2017-07-19", "close": 13.2, "volume": 85379.0}, {"date": "2017-07-20", "close": 13.0, "volume": 245937.0}, {"date": "2017-07-21", "close": 13.0, "volume": 191343.0}, {"date": "2017-07-24", "close": 13.1, "volume": 412123.0}, {"date": "2017-07-25", "close": 13.5, "volume": 397313.0}, {"date": "2017-07-26", "close": 13.3, "volume": 159372.0}, {"date": "2017-07-27", "close": 13.25, "volume": 178072.0}, {"date": "2017-07-28", "close": 13.05, "volume": 191420.0}, {"date": "2017-07-31", "close": 13.0, "volume": 233066.0}, {"date": "2017-08-01", "close": 13.4, "volume": 268015.0}, {"date": "2017-08-02", "close": 13.25, "volume": 236109.0}, {"date": "2017-08-03", "close": 12.95, "volume": 417755.0}, {"date": "2017-08-04", "close": 12.1, "volume": 848785.0}, {"date": "2017-08-07", "close": 12.0, "volume": 235935.0}, {"date": "2017-08-08", "close": 12.05, "volume": 276437.0}, {"date": "2017-08-09", "close": 12.05, "volume": 156622.0}, {"date": "2017-08-10", "close": 12.05, "volume": 204986.0}, {"date": "2017-08-11", "close": 12.2, "volume": 203669.0}, {"date": "2017-08-14", "close": 12.2, "volume": 141801.0}, {"date": "2017-08-15", "close": 11.95, "volume": 266848.0}, {"date": "2017-08-16", "close": 11.9, "volume": 175281.0}, {"date": "2017-08-17", "close": 11.85, "volume": 199420.0}, {"date": "2017-08-18", "close": 11.55, "volume": 499561.0}, {"date": "2017-08-21", "close": 11.45, "volume": 222580.0}, {"date": "2017-08-22", "close": 11.45, "volume": 385104.0}, {"date": "2017-08-23", "close": 11.4, "volume": 426856.0}, {"date": "2017-08-24", "close": 11.5, "volume": 245247.0}, {"date": "2017-08-25", "close": 11.6, "volume": 165487.0}, {"date": "2017-08-28", "close": 11.55, "volume": 198000.0}, {"date": "2017-08-29", "close": 11.45, "volume": 152267.0}, {"date": "2017-08-30", "close": 11.35, "volume": 146900.0}, {"date": "2017-08-31", "close": 11.35, "volume": 259962.0}, {"date": "2017-09-01", "close": 11.5, "volume": 176180.0}, {"date": "2017-09-05", "close": 11.35, "volume": 193483.0}, {"date": "2017-09-06", "close": 11.35, "volume": 261245.0}, {"date": "2017-09-07", "close": 11.15, "volume": 242180.0}, {"date": "2017-09-08", "close": 11.2, "volume": 245076.0}, {"date": "2017-09-11", "close": 11.3, "volume": 270598.0}, {"date": "2017-09-12", "close": 11.35, "volume": 240008.0}, {"date": "2017-09-13", "close": 11.55, "volume": 457089.0}, {"date": "2017-09-14", "close": 11.45, "volume": 613905.0}, {"date": "2017-09-15", "close": 11.85, "volume": 531894.0}, {"date": "2017-09-18", "close": 11.9, "volume": 301256.0}, {"date": "2017-09-19", "close": 11.75, "volume": 247189.0}, {"date": "2017-09-20", "close": 11.8, "volume": 215568.0}, {"date": "2017-09-21", "close": 11.7, "volume": 163278.0}, {"date": "2017-09-22", "close": 11.8, "volume": 145202.0}, {"date": "2017-09-25", "close": 11.85, "volume": 111951.0}, {"date": "2017-09-26", "close": 11.9, "volume": 333757.0}, {"date": "2017-09-27", "close": 12.0, "volume": 210720.0}, {"date": "2017-09-28", "close": 12.1, "volume": 169001.0}, {"date": "2017-09-29", "close": 12.15, "volume": 172415.0}, {"date": "2017-10-02", "close": 12.3, "volume": 153541.0}, {"date": "2017-10-03", "close": 12.2, "volume": 157515.0}, {"date": "2017-10-04", "close": 12.2, "volume": 92897.0}, {"date": "2017-10-05", "close": 12.35, "volume": 165787.0}, {"date": "2017-10-06", "close": 12.4, "volume": 158276.0}, {"date": "2017-10-09", "close": 12.25, "volume": 134911.0}, {"date": "2017-10-10", "close": 12.3, "volume": 180724.0}, {"date": "2017-10-11", "close": 12.0, "volume": 340696.0}, {"date": "2017-10-12", "close": 11.8, "volume": 262444.0}, {"date": "2017-10-13", "close": 11.6, "volume": 362355.0}, {"date": "2017-10-16", "close": 11.45, "volume": 317447.0}, {"date": "2017-10-17", "close": 11.5, "volume": 413390.0}, {"date": "2017-10-18", "close": 11.65, "volume": 187497.0}, {"date": "2017-10-19", "close": 11.7, "volume": 130232.0}, {"date": "2017-10-20", "close": 11.8, "volume": 229301.0}, {"date": "2017-10-23", "close": 11.7, "volume": 187591.0}, {"date": "2017-10-24", "close": 11.7, "volume": 228620.0}, {"date": "2017-10-25", "close": 11.4, "volume": 312791.0}, {"date": "2017-10-26", "close": 11.6, "volume": 191417.0}, {"date": "2017-10-27", "close": 11.7, "volume": 169648.0}, {"date": "2017-10-30", "close": 11.6, "volume": 166295.0}, {"date": "2017-10-31", "close": 11.5, "volume": 192324.0}, {"date": "2017-11-01", "close": 11.35, "volume": 276241.0}, {"date": "2017-11-02", "close": 11.25, "volume": 439616.0}, {"date": "2017-11-03", "close": 9.8, "volume": 2301683.0}, {"date": "2017-11-06", "close": 9.725, "volume": 570295.0}, {"date": "2017-11-07", "close": 9.65, "volume": 458161.0}, {"date": "2017-11-08", "close": 9.8, "volume": 619597.0}, {"date": "2017-11-09", "close": 10.0, "volume": 441214.0}, {"date": "2017-11-10", "close": 10.1, "volume": 233398.0}, {"date": "2017-11-13", "close": 10.1, "volume": 279769.0}, {"date": "2017-11-14", "close": 10.25, "volume": 172761.0}, {"date": "2017-11-15", "close": 10.2, "volume": 262058.0}, {"date": "2017-11-16", "close": 10.25, "volume": 133029.0}, {"date": "2017-11-17", "close": 10.225, "volume": 267893.0}, {"date": "2017-11-20", "close": 10.2, "volume": 282122.0}, {"date": "2017-11-21", "close": 10.1, "volume": 196428.0}, {"date": "2017-11-22", "close": 10.15, "volume": 197163.0}, {"date": "2017-11-24", "close": 10.1, "volume": 216501.0}, {"date": "2017-11-27", "close": 9.95, "volume": 552182.0}, {"date": "2017-11-28", "close": 10.2, "volume": 366263.0}, {"date": "2017-11-29", "close": 10.55, "volume": 317354.0}, {"date": "2017-11-30", "close": 10.55, "volume": 406344.0}, {"date": "2017-12-01", "close": 10.35, "volume": 216709.0}, {"date": "2017-12-04", "close": 10.7, "volume": 333490.0}, {"date": "2017-12-05", "close": 10.7, "volume": 227229.0}, {"date": "2017-12-06", "close": 10.45, "volume": 222665.0}, {"date": "2017-12-07", "close": 10.45, "volume": 175648.0}, {"date": "2017-12-08", "close": 10.6, "volume": 155824.0}, {"date": "2017-12-11", "close": 10.4, "volume": 262867.0}, {"date": "2017-12-12", "close": 10.15, "volume": 260714.0}, {"date": "2017-12-13", "close": 10.3, "volume": 261443.0}, {"date": "2017-12-14", "close": 10.15, "volume": 311062.0}, {"date": "2017-12-15", "close": 10.2, "volume": 700337.0}, {"date": "2017-12-18", "close": 10.2, "volume": 237687.0}, {"date": "2017-12-19", "close": 10.3, "volume": 250673.0}, {"date": "2017-12-20", "close": 10.1, "volume": 226855.0}, {"date": "2017-12-21", "close": 10.15, "volume": 116800.0}, {"date": "2017-12-22", "close": 10.025, "volume": 312499.0}, {"date": "2017-12-26", "close": 9.95, "volume": 219857.0}, {"date": "2017-12-27", "close": 10.0, "volume": 235583.0}, {"date": "2017-12-28", "close": 10.15, "volume": 225710.0}, {"date": "2017-12-29", "close": 9.9, "volume": 389213.0}, {"date": "2018-01-02", "close": 10.2, "volume": 264130.0}, {"date": "2018-01-03", "close": 10.8, "volume": 709675.0}, {"date": "2018-01-04", "close": 10.8, "volume": 434639.0}, {"date": "2018-01-05", "close": 10.85, "volume": 250127.0}, {"date": "2018-01-08", "close": 10.65, "volume": 430596.0}, {"date": "2018-01-09", "close": 10.15, "volume": 568243.0}, {"date": "2018-01-10", "close": 10.5, "volume": 557487.0}, {"date": "2018-01-11", "close": 10.4, "volume": 560739.0}, {"date": "2018-01-12", "close": 10.3, "volume": 525253.0}, {"date": "2018-01-16", "close": 10.1, "volume": 798804.0}, {"date": "2018-01-17", "close": 10.45, "volume": 653438.0}, {"date": "2018-01-18", "close": 10.25, "volume": 234945.0}, {"date": "2018-01-19", "close": 10.35, "volume": 290653.0}, {"date": "2018-01-22", "close": 10.2, "volume": 342946.0}, {"date": "2018-01-23", "close": 10.35, "volume": 506868.0}, {"date": "2018-01-24", "close": 10.35, "volume": 364450.0}, {"date": "2018-01-25", "close": 10.35, "volume": 453112.0}, {"date": "2018-01-26", "close": 10.25, "volume": 497671.0}, {"date": "2018-01-29", "close": 10.25, "volume": 175578.0}, {"date": "2018-01-30", "close": 10.1, "volume": 265536.0}, {"date": "2018-01-31", "close": 10.05, "volume": 150983.0}, {"date": "2018-02-01", "close": 10.05, "volume": 317588.0}, {"date": "2018-02-02", "close": 9.9, "volume": 395896.0}, {"date": "2018-02-05", "close": 9.475, "volume": 554150.0}, {"date": "2018-02-06", "close": 9.45, "volume": 447959.0}, {"date": "2018-02-07", "close": 9.4, "volume": 423668.0}, {"date": "2018-02-08", "close": 9.3, "volume": 358780.0}, {"date": "2018-02-09", "close": 9.25, "volume": 453006.0}, {"date": "2018-02-12", "close": 9.4, "volume": 236172.0}, {"date": "2018-02-13", "close": 9.4, "volume": 197599.0}, {"date": "2018-02-14", "close": 9.5, "volume": 320452.0}, {"date": "2018-02-15", "close": 9.55, "volume": 215364.0}, {"date": "2018-02-16", "close": 9.45, "volume": 316787.0}, {"date": "2018-02-20", "close": 9.3, "volume": 410919.0}, {"date": "2018-02-21", "close": 9.5, "volume": 308187.0}, {"date": "2018-02-22", "close": 9.45, "volume": 204418.0}, {"date": "2018-02-23", "close": 9.55, "volume": 210948.0}, {"date": "2018-02-26", "close": 9.7, "volume": 195227.0}, {"date": "2018-02-27", "close": 9.85, "volume": 495289.0}, {"date": "2018-02-28", "close": 9.75, "volume": 773926.0}, {"date": "2018-03-01", "close": 9.8, "volume": 522168.0}, {"date": "2018-03-02", "close": 9.5, "volume": 482866.0}, {"date": "2018-03-05", "close": 9.6, "volume": 541273.0}, {"date": "2018-03-06", "close": 9.5, "volume": 390418.0}, {"date": "2018-03-07", "close": 9.65, "volume": 456205.0}, {"date": "2018-03-08", "close": 9.6, "volume": 737841.0}, {"date": "2018-03-09", "close": 10.35, "volume": 2439266.0}, {"date": "2018-03-12", "close": 10.55, "volume": 672968.0}, {"date": "2018-03-13", "close": 10.7, "volume": 630637.0}, {"date": "2018-03-14", "close": 10.3, "volume": 625372.0}, {"date": "2018-03-15", "close": 10.15, "volume": 864576.0}, {"date": "2018-03-16", "close": 10.05, "volume": 505848.0}, {"date": "2018-03-19", "close": 9.8, "volume": 498396.0}, {"date": "2018-03-20", "close": 9.75, "volume": 474639.0}, {"date": "2018-03-21", "close": 9.75, "volume": 444551.0}, {"date": "2018-03-22", "close": 9.65, "volume": 344569.0}, {"date": "2018-03-23", "close": 9.35, "volume": 528611.0}, {"date": "2018-03-26", "close": 9.5, "volume": 484415.0}, {"date": "2018-03-27", "close": 9.45, "volume": 256218.0}, {"date": "2018-03-28", "close": 9.5, "volume": 239906.0}, {"date": "2018-03-29", "close": 9.5, "volume": 177686.0}, {"date": "2018-04-02", "close": 9.35, "volume": 518088.0}, {"date": "2018-04-03", "close": 9.55, "volume": 296469.0}, {"date": "2018-04-04", "close": 9.8, "volume": 290934.0}, {"date": "2018-04-05", "close": 9.8, "volume": 210925.0}, {"date": "2018-04-06", "close": 9.6, "volume": 202279.0}, {"date": "2018-04-09", "close": 9.5, "volume": 238507.0}, {"date": "2018-04-10", "close": 9.7, "volume": 203672.0}, {"date": "2018-04-11", "close": 9.6, "volume": 226649.0}, {"date": "2018-04-12", "close": 9.55, "volume": 170243.0}, {"date": "2018-04-13", "close": 9.45, "volume": 260650.0}, {"date": "2018-04-16", "close": 9.8, "volume": 709067.0}, {"date": "2018-04-17", "close": 9.8, "volume": 147697.0}, {"date": "2018-04-18", "close": 9.85, "volume": 235016.0}, {"date": "2018-04-19", "close": 9.7, "volume": 132815.0}, {"date": "2018-04-20", "close": 9.8, "volume": 561426.0}, {"date": "2018-04-23", "close": 9.7, "volume": 220788.0}, {"date": "2018-04-24", "close": 9.75, "volume": 215079.0}, {"date": "2018-04-25", "close": 9.7, "volume": 138973.0}, {"date": "2018-04-26", "close": 9.75, "volume": 154082.0}, {"date": "2018-04-27", "close": 10.2, "volume": 887714.0}, {"date": "2018-04-30", "close": 10.0, "volume": 307759.0}, {"date": "2018-05-01", "close": 9.925, "volume": 207379.0}, {"date": "2018-05-02", "close": 9.8, "volume": 238498.0}, {"date": "2018-05-03", "close": 9.85, "volume": 516331.0}, {"date": "2018-05-04", "close": 10.45, "volume": 1124169.0}, {"date": "2018-05-07", "close": 10.55, "volume": 368787.0}, {"date": "2018-05-08", "close": 10.4, "volume": 388399.0}, {"date": "2018-05-09", "close": 10.2, "volume": 343044.0}, {"date": "2018-05-10", "close": 10.15, "volume": 120223.0}, {"date": "2018-05-11", "close": 10.15, "volume": 175624.0}, {"date": "2018-05-14", "close": 10.1, "volume": 234688.0}, {"date": "2018-05-15", "close": 10.3, "volume": 419293.0}, {"date": "2018-05-16", "close": 10.5, "volume": 245580.0}, {"date": "2018-05-17", "close": 10.8, "volume": 551722.0}, {"date": "2018-05-18", "close": 10.85, "volume": 323667.0}, {"date": "2018-05-21", "close": 10.85, "volume": 320690.0}, {"date": "2018-05-22", "close": 10.6, "volume": 189573.0}, {"date": "2018-05-23", "close": 10.8, "volume": 203297.0}, {"date": "2018-05-24", "close": 10.9, "volume": 153552.0}, {"date": "2018-05-25", "close": 10.8, "volume": 134665.0}, {"date": "2018-05-29", "close": 10.7, "volume": 238950.0}, {"date": "2018-05-30", "close": 10.8, "volume": 243460.0}, {"date": "2018-05-31", "close": 10.6, "volume": 206431.0}, {"date": "2018-06-01", "close": 10.65, "volume": 169488.0}, {"date": "2018-06-04", "close": 10.6, "volume": 274442.0}, {"date": "2018-06-05", "close": 11.25, "volume": 743999.0}, {"date": "2018-06-06", "close": 11.35, "volume": 462208.0}, {"date": "2018-06-07", "close": 11.0, "volume": 431480.0}, {"date": "2018-06-08", "close": 10.9, "volume": 428760.0}, {"date": "2018-06-11", "close": 10.7, "volume": 252969.0}, {"date": "2018-06-12", "close": 10.8, "volume": 175725.0}, {"date": "2018-06-13", "close": 10.75, "volume": 210289.0}, {"date": "2018-06-14", "close": 10.8, "volume": 173756.0}, {"date": "2018-06-15", "close": 10.85, "volume": 241663.0}, {"date": "2018-06-18", "close": 10.95, "volume": 186297.0}, {"date": "2018-06-19", "close": 11.0, "volume": 293551.0}, {"date": "2018-06-20", "close": 11.05, "volume": 174430.0}, {"date": "2018-06-21", "close": 11.15, "volume": 235192.0}, {"date": "2018-06-22", "close": 11.55, "volume": 768842.0}, {"date": "2018-06-25", "close": 11.55, "volume": 327561.0}, {"date": "2018-06-26", "close": 11.7, "volume": 378081.0}, {"date": "2018-06-27", "close": 11.3, "volume": 234473.0}, {"date": "2018-06-28", "close": 11.05, "volume": 203035.0}, {"date": "2018-06-29", "close": 11.4, "volume": 389670.0}, {"date": "2018-07-02", "close": 11.5, "volume": 301631.0}, {"date": "2018-07-03", "close": 11.4, "volume": 116550.0}, {"date": "2018-07-05", "close": 11.6, "volume": 131653.0}, {"date": "2018-07-06", "close": 11.6, "volume": 222507.0}, {"date": "2018-07-09", "close": 11.65, "volume": 287053.0}, {"date": "2018-07-10", "close": 11.5, "volume": 104992.0}, {"date": "2018-07-11", "close": 11.25, "volume": 163999.0}, {"date": "2018-07-12", "close": 11.5, "volume": 231313.0}, {"date": "2018-07-13", "close": 11.6, "volume": 166823.0}, {"date": "2018-07-16", "close": 11.5, "volume": 214169.0}, {"date": "2018-07-17", "close": 11.5, "volume": 163973.0}, {"date": "2018-07-18", "close": 11.75, "volume": 111354.0}, {"date": "2018-07-19", "close": 11.95, "volume": 186803.0}, {"date": "2018-07-20", "close": 11.9, "volume": 203677.0}, {"date": "2018-07-23", "close": 11.95, "volume": 238673.0}, {"date": "2018-07-24", "close": 11.75, "volume": 200427.0}, {"date": "2018-07-25", "close": 11.7, "volume": 213234.0}, {"date": "2018-07-26", "close": 11.8, "volume": 158423.0}, {"date": "2018-07-27", "close": 11.95, "volume": 298359.0}, {"date": "2018-07-30", "close": 11.65, "volume": 270936.0}, {"date": "2018-07-31", "close": 11.6, "volume": 253245.0}, {"date": "2018-08-01", "close": 11.4, "volume": 232288.0}, {"date": "2018-08-02", "close": 11.45, "volume": 433322.0}, {"date": "2018-08-03", "close": 11.4, "volume": 406928.0}, {"date": "2018-08-06", "close": 11.6, "volume": 316783.0}, {"date": "2018-08-07", "close": 11.35, "volume": 185211.0}, {"date": "2018-08-08", "close": 11.5, "volume": 219244.0}, {"date": "2018-08-09", "close": 11.6, "volume": 228177.0}, {"date": "2018-08-10", "close": 11.6, "volume": 154757.0}, {"date": "2018-08-13", "close": 11.5, "volume": 183521.0}, {"date": "2018-08-14", "close": 11.75, "volume": 303093.0}, {"date": "2018-08-15", "close": 12.0, "volume": 389276.0}, {"date": "2018-08-16", "close": 12.25, "volume": 413820.0}, {"date": "2018-08-17", "close": 12.5, "volume": 396804.0}, {"date": "2018-08-20", "close": 12.5, "volume": 245502.0}, {"date": "2018-08-21", "close": 12.45, "volume": 259592.0}, {"date": "2018-08-22", "close": 12.3, "volume": 239746.0}, {"date": "2018-08-23", "close": 12.5, "volume": 129791.0}, {"date": "2018-08-24", "close": 12.5, "volume": 114921.0}, {"date": "2018-08-27", "close": 12.15, "volume": 179083.0}, {"date": "2018-08-28", "close": 12.35, "volume": 190769.0}, {"date": "2018-08-29", "close": 12.0, "volume": 260604.0}, {"date": "2018-08-30", "close": 12.0, "volume": 222062.0}, {"date": "2018-08-31", "close": 11.9, "volume": 563660.0}, {"date": "2018-09-04", "close": 13.05, "volume": 861764.0}, {"date": "2018-09-05", "close": 13.9, "volume": 563654.0}, {"date": "2018-09-06", "close": 13.95, "volume": 363886.0}, {"date": "2018-09-07", "close": 14.1, "volume": 278793.0}, {"date": "2018-09-10", "close": 13.7, "volume": 228635.0}, {"date": "2018-09-11", "close": 13.5, "volume": 193995.0}, {"date": "2018-09-12", "close": 13.35, "volume": 295195.0}, {"date": "2018-09-13", "close": 13.3, "volume": 213985.0}, {"date": "2018-09-14", "close": 13.2, "volume": 160604.0}, {"date": "2018-09-17", "close": 13.0, "volume": 238566.0}, {"date": "2018-09-18", "close": 12.95, "volume": 184115.0}, {"date": "2018-09-19", "close": 12.95, "volume": 247830.0}, {"date": "2018-09-20", "close": 12.95, "volume": 160295.0}, {"date": "2018-09-21", "close": 12.7, "volume": 402076.0}, {"date": "2018-09-24", "close": 12.5, "volume": 229124.0}, {"date": "2018-09-25", "close": 12.4, "volume": 180559.0}, {"date": "2018-09-26", "close": 12.45, "volume": 185827.0}, {"date": "2018-09-27", "close": 12.35, "volume": 127283.0}, {"date": "2018-09-28", "close": 12.55, "volume": 147579.0}, {"date": "2018-10-01", "close": 12.28, "volume": 208863.0}, {"date": "2018-10-02", "close": 12.09, "volume": 258450.0}, {"date": "2018-10-03", "close": 12.29, "volume": 293714.0}, {"date": "2018-10-04", "close": 12.21, "volume": 274986.0}, {"date": "2018-10-05", "close": 12.31, "volume": 183005.0}, {"date": "2018-10-08", "close": 12.47, "volume": 195172.0}, {"date": "2018-10-09", "close": 12.61, "volume": 192164.0}, {"date": "2018-10-10", "close": 12.46, "volume": 185000.0}, {"date": "2018-10-11", "close": 12.28, "volume": 151642.0}, {"date": "2018-10-12", "close": 12.48, "volume": 182350.0}, {"date": "2018-10-15", "close": 12.66, "volume": 151855.0}, {"date": "2018-10-16", "close": 13.03, "volume": 251551.0}, {"date": "2018-10-17", "close": 13.13, "volume": 275875.0}, {"date": "2018-10-18", "close": 13.1, "volume": 220099.0}, {"date": "2018-10-19", "close": 12.92, "volume": 438527.0}, {"date": "2018-10-22", "close": 13.17, "volume": 190633.0}, {"date": "2018-10-23", "close": 12.94, "volume": 202547.0}, {"date": "2018-10-24", "close": 12.87, "volume": 235827.0}, {"date": "2018-10-25", "close": 12.87, "volume": 144644.0}, {"date": "2018-10-26", "close": 12.69, "volume": 199786.0}, {"date": "2018-10-29", "close": 13.33, "volume": 577182.0}, {"date": "2018-10-30", "close": 13.07, "volume": 294557.0}, {"date": "2018-10-31", "close": 12.51, "volume": 285431.0}, {"date": "2018-11-01", "close": 12.65, "volume": 381879.0}, {"date": "2018-11-02", "close": 15.42, "volume": 2411893.0}, {"date": "2018-11-05", "close": 15.82, "volume": 1180614.0}, {"date": "2018-11-06", "close": 16.47, "volume": 675600.0}, {"date": "2018-11-07", "close": 16.57, "volume": 412684.0}, {"date": "2018-11-08", "close": 16.21, "volume": 426391.0}, {"date": "2018-11-09", "close": 16.58, "volume": 423739.0}, {"date": "2018-11-12", "close": 16.7, "volume": 391703.0}, {"date": "2018-11-13", "close": 16.44, "volume": 336598.0}, {"date": "2018-11-14", "close": 16.29, "volume": 417988.0}, {"date": "2018-11-15", "close": 15.89, "volume": 431624.0}, {"date": "2018-11-16", "close": 15.85, "volume": 278801.0}, {"date": "2018-11-19", "close": 15.95, "volume": 332270.0}, {"date": "2018-11-20", "close": 15.58, "volume": 366285.0}, {"date": "2018-11-21", "close": 15.76, "volume": 174980.0}, {"date": "2018-11-23", "close": 15.93, "volume": 128733.0}, {"date": "2018-11-26", "close": 15.76, "volume": 226220.0}, {"date": "2018-11-27", "close": 15.66, "volume": 279798.0}, {"date": "2018-11-28", "close": 15.81, "volume": 307060.0}, {"date": "2018-11-29", "close": 15.78, "volume": 195013.0}, {"date": "2018-11-30", "close": 15.27, "volume": 469774.0}, {"date": "2018-12-03", "close": 15.11, "volume": 303524.0}, {"date": "2018-12-04", "close": 14.76, "volume": 213010.0}, {"date": "2018-12-06", "close": 15.23, "volume": 373840.0}, {"date": "2018-12-07", "close": 15.03, "volume": 300867.0}, {"date": "2018-12-10", "close": 14.95, "volume": 233812.0}, {"date": "2018-12-11", "close": 14.75, "volume": 200282.0}, {"date": "2018-12-12", "close": 15.05, "volume": 196933.0}, {"date": "2018-12-13", "close": 15.44, "volume": 523542.0}, {"date": "2018-12-14", "close": 15.05, "volume": 229115.0}, {"date": "2018-12-17", "close": 14.68, "volume": 346534.0}, {"date": "2018-12-18", "close": 14.87, "volume": 260090.0}, {"date": "2018-12-19", "close": 14.86, "volume": 249454.0}, {"date": "2018-12-20", "close": 14.34, "volume": 325207.0}, {"date": "2018-12-21", "close": 14.27, "volume": 1024547.0}, {"date": "2018-12-24", "close": 14.35, "volume": 313099.0}, {"date": "2018-12-26", "close": 15.1, "volume": 373031.0}, {"date": "2018-12-27", "close": 14.88, "volume": 202022.0}, {"date": "2018-12-28", "close": 15.07, "volume": 311753.0}, {"date": "2018-12-31", "close": 15.17, "volume": 333286.0}, {"date": "2019-01-02", "close": 14.96, "volume": 282020.0}, {"date": "2019-01-03", "close": 14.73, "volume": 233642.0}, {"date": "2019-01-04", "close": 15.13, "volume": 289558.0}, {"date": "2019-01-07", "close": 15.86, "volume": 368241.0}, {"date": "2019-01-08", "close": 16.19, "volume": 434857.0}, {"date": "2019-01-09", "close": 16.1, "volume": 331226.0}, {"date": "2019-01-10", "close": 16.33, "volume": 232493.0}, {"date": "2019-01-11", "close": 16.33, "volume": 246325.0}, {"date": "2019-01-14", "close": 16.32, "volume": 349624.0}, {"date": "2019-01-15", "close": 16.48, "volume": 362220.0}, {"date": "2019-01-16", "close": 16.6, "volume": 649056.0}, {"date": "2019-01-17", "close": 16.79, "volume": 741724.0}, {"date": "2019-01-18", "close": 17.23, "volume": 771106.0}, {"date": "2019-01-22", "close": 17.71, "volume": 896190.0}, {"date": "2019-01-23", "close": 18.44, "volume": 781266.0}, {"date": "2019-01-24", "close": 18.0, "volume": 598816.0}, {"date": "2019-01-25", "close": 17.43, "volume": 453462.0}, {"date": "2019-01-28", "close": 17.29, "volume": 853329.0}, {"date": "2019-01-29", "close": 16.81, "volume": 680081.0}, {"date": "2019-01-30", "close": 16.33, "volume": 529826.0}, {"date": "2019-01-31", "close": 16.49, "volume": 441173.0}, {"date": "2019-02-01", "close": 16.19, "volume": 482230.0}, {"date": "2019-02-04", "close": 16.24, "volume": 359372.0}, {"date": "2019-02-05", "close": 15.91, "volume": 436150.0}, {"date": "2019-02-06", "close": 15.59, "volume": 268269.0}, {"date": "2019-02-07", "close": 15.59, "volume": 352910.0}, {"date": "2019-02-08", "close": 15.52, "volume": 328473.0}, {"date": "2019-02-11", "close": 15.7, "volume": 599561.0}, {"date": "2019-02-12", "close": 15.3, "volume": 482560.0}, {"date": "2019-02-13", "close": 14.92, "volume": 1801422.0}, {"date": "2019-02-14", "close": 14.69, "volume": 621118.0}, {"date": "2019-02-15", "close": 15.21, "volume": 951271.0}, {"date": "2019-02-19", "close": 15.43, "volume": 659438.0}, {"date": "2019-02-20", "close": 15.33, "volume": 430886.0}, {"date": "2019-02-21", "close": 15.3, "volume": 280976.0}, {"date": "2019-02-22", "close": 15.19, "volume": 323603.0}, {"date": "2019-02-25", "close": 15.11, "volume": 456890.0}, {"date": "2019-02-26", "close": 14.74, "volume": 401050.0}, {"date": "2019-02-27", "close": 15.04, "volume": 654705.0}, {"date": "2019-02-28", "close": 15.13, "volume": 395979.0}, {"date": "2019-03-01", "close": 15.23, "volume": 363554.0}, {"date": "2019-03-04", "close": 15.0, "volume": 716287.0}, {"date": "2019-03-05", "close": 15.12, "volume": 614898.0}, {"date": "2019-03-06", "close": 14.9, "volume": 432531.0}, {"date": "2019-03-07", "close": 15.05, "volume": 941890.0}, {"date": "2019-03-08", "close": 12.48, "volume": 3386171.0}, {"date": "2019-03-11", "close": 12.61, "volume": 1205515.0}, {"date": "2019-03-12", "close": 12.85, "volume": 938749.0}, {"date": "2019-03-13", "close": 12.57, "volume": 646584.0}, {"date": "2019-03-14", "close": 12.57, "volume": 333400.0}, {"date": "2019-03-15", "close": 12.85, "volume": 773494.0}, {"date": "2019-03-18", "close": 13.05, "volume": 431963.0}, {"date": "2019-03-19", "close": 13.0, "volume": 360106.0}, {"date": "2019-03-20", "close": 12.86, "volume": 388892.0}, {"date": "2019-03-21", "close": 12.96, "volume": 712154.0}, {"date": "2019-03-22", "close": 12.74, "volume": 487727.0}, {"date": "2019-03-25", "close": 12.8, "volume": 417661.0}, {"date": "2019-03-26", "close": 12.86, "volume": 340667.0}, {"date": "2019-03-27", "close": 13.0, "volume": 283137.0}, {"date": "2019-03-28", "close": 13.02, "volume": 322201.0}, {"date": "2019-03-29", "close": 13.01, "volume": 290855.0}, {"date": "2019-04-01", "close": 12.55, "volume": 594212.0}, {"date": "2019-04-02", "close": 12.37, "volume": 1039047.0}, {"date": "2019-04-03", "close": 12.31, "volume": 315973.0}, {"date": "2019-04-04", "close": 12.59, "volume": 293449.0}, {"date": "2019-04-05", "close": 12.63, "volume": 239090.0}, {"date": "2019-04-08", "close": 12.59, "volume": 312347.0}, {"date": "2019-04-09", "close": 12.56, "volume": 365062.0}, {"date": "2019-04-10", "close": 12.77, "volume": 236090.0}, {"date": "2019-04-11", "close": 12.55, "volume": 195627.0}, {"date": "2019-04-12", "close": 12.69, "volume": 314006.0}, {"date": "2019-04-15", "close": 12.62, "volume": 299348.0}, {"date": "2019-04-16", "close": 12.54, "volume": 323152.0}, {"date": "2019-04-17", "close": 12.4, "volume": 320928.0}, {"date": "2019-04-18", "close": 12.45, "volume": 323846.0}, {"date": "2019-04-22", "close": 12.26, "volume": 491232.0}, {"date": "2019-04-23", "close": 12.43, "volume": 572466.0}, {"date": "2019-04-24", "close": 12.59, "volume": 252186.0}, {"date": "2019-04-25", "close": 12.4, "volume": 345670.0}, {"date": "2019-04-26", "close": 12.67, "volume": 256901.0}, {"date": "2019-04-29", "close": 12.85, "volume": 381547.0}, {"date": "2019-04-30", "close": 12.78, "volume": 435667.0}, {"date": "2019-05-01", "close": 13.11, "volume": 714487.0}, {"date": "2019-05-02", "close": 13.28, "volume": 781696.0}, {"date": "2019-05-03", "close": 11.79, "volume": 2266943.0}, {"date": "2019-05-06", "close": 11.66, "volume": 697710.0}, {"date": "2019-05-07", "close": 11.47, "volume": 673617.0}, {"date": "2019-05-08", "close": 11.57, "volume": 403034.0}, {"date": "2019-05-09", "close": 11.74, "volume": 479776.0}, {"date": "2019-05-10", "close": 11.89, "volume": 509751.0}, {"date": "2019-05-13", "close": 11.74, "volume": 372199.0}, {"date": "2019-05-14", "close": 11.41, "volume": 728771.0}, {"date": "2019-05-15", "close": 11.55, "volume": 399206.0}, {"date": "2019-05-16", "close": 11.17, "volume": 463623.0}, {"date": "2019-05-17", "close": 11.11, "volume": 314427.0}, {"date": "2019-05-20", "close": 11.07, "volume": 225245.0}, {"date": "2019-05-21", "close": 11.24, "volume": 234691.0}, {"date": "2019-05-22", "close": 11.1, "volume": 406835.0}, {"date": "2019-05-23", "close": 10.75, "volume": 461649.0}, {"date": "2019-05-24", "close": 10.82, "volume": 258268.0}, {"date": "2019-05-28", "close": 10.53, "volume": 297890.0}, {"date": "2019-05-29", "close": 10.41, "volume": 378561.0}, {"date": "2019-05-30", "close": 10.5, "volume": 383316.0}, {"date": "2019-05-31", "close": 10.48, "volume": 303658.0}, {"date": "2019-06-03", "close": 10.69, "volume": 394163.0}, {"date": "2019-06-04", "close": 10.82, "volume": 285498.0}, {"date": "2019-06-05", "close": 10.95, "volume": 533622.0}, {"date": "2019-06-06", "close": 11.11, "volume": 245057.0}, {"date": "2019-06-07", "close": 11.03, "volume": 217940.0}, {"date": "2019-06-10", "close": 10.9, "volume": 407885.0}, {"date": "2019-06-11", "close": 10.87, "volume": 348702.0}, {"date": "2019-06-12", "close": 11.27, "volume": 463163.0}, {"date": "2019-06-13", "close": 11.15, "volume": 274578.0}, {"date": "2019-06-14", "close": 11.17, "volume": 337253.0}, {"date": "2019-06-17", "close": 11.06, "volume": 195165.0}, {"date": "2019-06-18", "close": 10.95, "volume": 227560.0}, {"date": "2019-06-19", "close": 10.78, "volume": 235100.0}, {"date": "2019-06-20", "close": 11.0, "volume": 632619.0}, {"date": "2019-06-21", "close": 10.78, "volume": 588862.0}, {"date": "2019-06-24", "close": 10.46, "volume": 321881.0}, {"date": "2019-06-25", "close": 10.39, "volume": 289577.0}, {"date": "2019-06-26", "close": 10.365, "volume": 255087.0}, {"date": "2019-06-27", "close": 10.58, "volume": 251864.0}, {"date": "2019-06-28", "close": 10.66, "volume": 291550.0}, {"date": "2019-07-01", "close": 10.48, "volume": 273933.0}, {"date": "2019-07-02", "close": 10.42, "volume": 245065.0}, {"date": "2019-07-03", "close": 10.62, "volume": 224252.0}, {"date": "2019-07-05", "close": 10.67, "volume": 221529.0}, {"date": "2019-07-08", "close": 10.6, "volume": 318235.0}, {"date": "2019-07-09", "close": 10.54, "volume": 229002.0}, {"date": "2019-07-10", "close": 10.46, "volume": 386444.0}, {"date": "2019-07-11", "close": 10.4, "volume": 352170.0}, {"date": "2019-07-12", "close": 10.49, "volume": 358947.0}, {"date": "2019-07-15", "close": 10.43, "volume": 277359.0}, {"date": "2019-07-16", "close": 10.25, "volume": 387713.0}, {"date": "2019-07-17", "close": 10.26, "volume": 449905.0}, {"date": "2019-07-18", "close": 10.34, "volume": 384824.0}, {"date": "2019-07-19", "close": 10.26, "volume": 281377.0}, {"date": "2019-07-22", "close": 10.2, "volume": 266170.0}, {"date": "2019-07-23", "close": 10.19, "volume": 251643.0}, {"date": "2019-07-24", "close": 10.32, "volume": 540267.0}, {"date": "2019-07-25", "close": 10.19, "volume": 365638.0}, {"date": "2019-07-26", "close": 10.15, "volume": 365101.0}, {"date": "2019-07-29", "close": 10.04, "volume": 529915.0}, {"date": "2019-07-30", "close": 9.9, "volume": 492596.0}, {"date": "2019-07-31", "close": 9.84, "volume": 662170.0}, {"date": "2019-08-01", "close": 9.79, "volume": 579824.0}, {"date": "2019-08-02", "close": 11.1, "volume": 1832103.0}, {"date": "2019-08-05", "close": 10.94, "volume": 831811.0}, {"date": "2019-08-06", "close": 11.0, "volume": 772581.0}, {"date": "2019-08-07", "close": 11.06, "volume": 503403.0}, {"date": "2019-08-08", "close": 11.1, "volume": 547850.0}, {"date": "2019-08-09", "close": 10.72, "volume": 549050.0}, {"date": "2019-08-12", "close": 10.94, "volume": 543264.0}, {"date": "2019-08-13", "close": 10.78, "volume": 440119.0}, {"date": "2019-08-14", "close": 10.38, "volume": 364712.0}, {"date": "2019-08-15", "close": 9.82, "volume": 370946.0}, {"date": "2019-08-16", "close": 9.98, "volume": 660570.0}, {"date": "2019-08-19", "close": 9.9, "volume": 306747.0}, {"date": "2019-08-20", "close": 9.95, "volume": 440203.0}, {"date": "2019-08-21", "close": 9.87, "volume": 324921.0}, {"date": "2019-08-22", "close": 9.97, "volume": 421867.0}, {"date": "2019-08-23", "close": 9.84, "volume": 401969.0}, {"date": "2019-08-26", "close": 9.92, "volume": 283152.0}, {"date": "2019-08-27", "close": 9.75, "volume": 451083.0}, {"date": "2019-08-28", "close": 9.97, "volume": 350206.0}, {"date": "2019-08-29", "close": 10.25, "volume": 326944.0}, {"date": "2019-08-30", "close": 10.21, "volume": 252246.0}, {"date": "2019-09-03", "close": 10.05, "volume": 388781.0}, {"date": "2019-09-04", "close": 10.29, "volume": 345082.0}, {"date": "2019-09-05", "close": 10.59, "volume": 515750.0}, {"date": "2019-09-06", "close": 10.73, "volume": 458762.0}, {"date": "2019-09-09", "close": 11.11, "volume": 422470.0}, {"date": "2019-09-10", "close": 11.29, "volume": 389750.0}, {"date": "2019-09-11", "close": 11.67, "volume": 426395.0}, {"date": "2019-09-12", "close": 11.81, "volume": 385801.0}, {"date": "2019-09-13", "close": 11.68, "volume": 371685.0}, {"date": "2019-09-16", "close": 11.71, "volume": 544352.0}, {"date": "2019-09-17", "close": 11.48, "volume": 311301.0}, {"date": "2019-09-18", "close": 11.21, "volume": 410790.0}, {"date": "2019-09-19", "close": 11.1, "volume": 324173.0}, {"date": "2019-09-20", "close": 11.33, "volume": 789830.0}, {"date": "2019-09-23", "close": 11.28, "volume": 291034.0}, {"date": "2019-09-24", "close": 11.26, "volume": 343372.0}, {"date": "2019-09-25", "close": 11.08, "volume": 282547.0}, {"date": "2019-09-26", "close": 10.91, "volume": 285921.0}, {"date": "2019-09-27", "close": 10.93, "volume": 324665.0}, {"date": "2019-09-30", "close": 10.96, "volume": 195936.0}, {"date": "2019-10-01", "close": 11.06, "volume": 260457.0}, {"date": "2019-10-02", "close": 11.01, "volume": 334518.0}, {"date": "2019-10-03", "close": 10.9, "volume": 236825.0}, {"date": "2019-10-04", "close": 11.24, "volume": 288376.0}, {"date": "2019-10-07", "close": 11.23, "volume": 343347.0}, {"date": "2019-10-08", "close": 11.52, "volume": 427904.0}, {"date": "2019-10-09", "close": 11.14, "volume": 304258.0}, {"date": "2019-10-10", "close": 11.28, "volume": 285280.0}, {"date": "2019-10-11", "close": 11.63, "volume": 355099.0}, {"date": "2019-10-14", "close": 11.44, "volume": 278186.0}, {"date": "2019-10-15", "close": 11.56, "volume": 258705.0}, {"date": "2019-10-16", "close": 11.815, "volume": 313503.0}, {"date": "2019-10-17", "close": 11.83, "volume": 201666.0}, {"date": "2019-10-18", "close": 11.88, "volume": 186397.0}, {"date": "2019-10-21", "close": 11.98, "volume": 213744.0}, {"date": "2019-10-22", "close": 12.06, "volume": 281577.0}, {"date": "2019-10-23", "close": 12.06, "volume": 291145.0}, {"date": "2019-10-24", "close": 12.05, "volume": 198868.0}, {"date": "2019-10-25", "close": 12.21, "volume": 145945.0}, {"date": "2019-10-28", "close": 11.78, "volume": 177709.0}, {"date": "2019-10-29", "close": 11.82, "volume": 278151.0}, {"date": "2019-10-30", "close": 11.74, "volume": 201036.0}, {"date": "2019-10-31", "close": 11.62, "volume": 446742.0}, {"date": "2019-11-01", "close": 15.0, "volume": 3287878.0}, {"date": "2019-11-04", "close": 14.5, "volume": 1057013.0}, {"date": "2019-11-05", "close": 15.22, "volume": 762231.0}, {"date": "2019-11-06", "close": 14.94, "volume": 480629.0}, {"date": "2019-11-07", "close": 14.955, "volume": 365065.0}, {"date": "2019-11-08", "close": 14.77, "volume": 308211.0}, {"date": "2019-11-11", "close": 14.695, "volume": 416259.0}, {"date": "2019-11-12", "close": 14.92, "volume": 330609.0}, {"date": "2019-11-13", "close": 14.79, "volume": 266531.0}, {"date": "2019-11-14", "close": 14.55, "volume": 279289.0}, {"date": "2019-11-15", "close": 14.59, "volume": 551029.0}, {"date": "2019-11-18", "close": 15.26, "volume": 553820.0}, {"date": "2019-11-19", "close": 14.87, "volume": 369851.0}, {"date": "2019-11-20", "close": 15.08, "volume": 604557.0}, {"date": "2019-11-21", "close": 14.95, "volume": 317691.0}, {"date": "2019-11-22", "close": 15.28, "volume": 275399.0}, {"date": "2019-11-25", "close": 15.86, "volume": 536602.0}, {"date": "2019-11-26", "close": 15.865, "volume": 316360.0}, {"date": "2019-11-27", "close": 16.43, "volume": 812802.0}, {"date": "2019-11-29", "close": 16.12, "volume": 237478.0}, {"date": "2019-12-02", "close": 16.23, "volume": 372948.0}, {"date": "2019-12-03", "close": 16.16, "volume": 368431.0}, {"date": "2019-12-04", "close": 15.98, "volume": 306555.0}, {"date": "2019-12-05", "close": 15.83, "volume": 377674.0}, {"date": "2019-12-06", "close": 15.98, "volume": 535121.0}, {"date": "2019-12-09", "close": 15.96, "volume": 319030.0}, {"date": "2019-12-10", "close": 15.66, "volume": 492955.0}, {"date": "2019-12-11", "close": 15.38, "volume": 310299.0}, {"date": "2019-12-12", "close": 15.41, "volume": 238857.0}, {"date": "2019-12-13", "close": 15.35, "volume": 195452.0}, {"date": "2019-12-16", "close": 15.18, "volume": 491977.0}, {"date": "2019-12-17", "close": 15.32, "volume": 407427.0}, {"date": "2019-12-18", "close": 15.37, "volume": 320881.0}, {"date": "2019-12-19", "close": 15.39, "volume": 395649.0}, {"date": "2019-12-20", "close": 15.17, "volume": 935073.0}, {"date": "2019-12-23", "close": 15.21, "volume": 384165.0}, {"date": "2019-12-24", "close": 15.05, "volume": 125178.0}, {"date": "2019-12-26", "close": 15.05, "volume": 194110.0}, {"date": "2019-12-27", "close": 14.86, "volume": 318477.0}, {"date": "2019-12-30", "close": 14.97, "volume": 203699.0}, {"date": "2019-12-31", "close": 15.14, "volume": 346967.0}, {"date": "2020-01-02", "close": 15.04, "volume": 341244.0}, {"date": "2020-01-03", "close": 15.02, "volume": 302482.0}, {"date": "2020-01-06", "close": 15.31, "volume": 303526.0}, {"date": "2020-01-07", "close": 15.05, "volume": 245215.0}, {"date": "2020-01-08", "close": 15.08, "volume": 302381.0}, {"date": "2020-01-09", "close": 15.08, "volume": 377577.0}, {"date": "2020-01-10", "close": 14.96, "volume": 233303.0}, {"date": "2020-01-13", "close": 14.86, "volume": 287210.0}, {"date": "2020-01-14", "close": 14.87, "volume": 364165.0}, {"date": "2020-01-15", "close": 14.8, "volume": 208198.0}, {"date": "2020-01-16", "close": 14.69, "volume": 284307.0}, {"date": "2020-01-17", "close": 14.87, "volume": 296970.0}, {"date": "2020-01-21", "close": 14.56, "volume": 292194.0}, {"date": "2020-01-22", "close": 14.61, "volume": 261368.0}, {"date": "2020-01-23", "close": 14.75, "volume": 389658.0}, {"date": "2020-01-24", "close": 14.51, "volume": 322635.0}, {"date": "2020-01-27", "close": 14.48, "volume": 291379.0}, {"date": "2020-01-28", "close": 14.18, "volume": 184641.0}, {"date": "2020-01-29", "close": 13.86, "volume": 192722.0}, {"date": "2020-01-30", "close": 13.89, "volume": 184655.0}, {"date": "2020-01-31", "close": 13.78, "volume": 196468.0}, {"date": "2020-02-03", "close": 13.54, "volume": 222276.0}, {"date": "2020-02-04", "close": 13.82, "volume": 404083.0}, {"date": "2020-02-05", "close": 14.18, "volume": 266959.0}, {"date": "2020-02-06", "close": 14.14, "volume": 137460.0}, {"date": "2020-02-07", "close": 14.03, "volume": 164583.0}, {"date": "2020-02-10", "close": 14.18, "volume": 354988.0}, {"date": "2020-02-11", "close": 14.37, "volume": 232857.0}, {"date": "2020-02-12", "close": 14.36, "volume": 197400.0}, {"date": "2020-02-13", "close": 14.26, "volume": 185815.0}, {"date": "2020-02-14", "close": 14.28, "volume": 223961.0}, {"date": "2020-02-18", "close": 14.85, "volume": 307032.0}, {"date": "2020-02-19", "close": 15.09, "volume": 236715.0}, {"date": "2020-02-20", "close": 15.24, "volume": 240629.0}, {"date": "2020-02-21", "close": 14.81, "volume": 271488.0}, {"date": "2020-02-24", "close": 14.7, "volume": 179217.0}, {"date": "2020-02-25", "close": 13.71, "volume": 321089.0}, {"date": "2020-02-26", "close": 13.56, "volume": 309860.0}, {"date": "2020-02-27", "close": 13.18, "volume": 405795.0}, {"date": "2020-02-28", "close": 12.9, "volume": 395780.0}, {"date": "2020-03-02", "close": 13.07, "volume": 377215.0}, {"date": "2020-03-03", "close": 12.83, "volume": 286785.0}, {"date": "2020-03-04", "close": 13.36, "volume": 302026.0}, {"date": "2020-03-05", "close": 11.86, "volume": 684910.0}, {"date": "2020-03-06", "close": 11.71, "volume": 1224695.0}, {"date": "2020-03-09", "close": 10.6, "volume": 545074.0}, {"date": "2020-03-10", "close": 10.53, "volume": 621220.0}, {"date": "2020-03-11", "close": 9.9, "volume": 566699.0}, {"date": "2020-03-12", "close": 9.22, "volume": 766174.0}, {"date": "2020-03-13", "close": 9.42, "volume": 663565.0}, {"date": "2020-03-16", "close": 8.37, "volume": 589784.0}, {"date": "2020-03-17", "close": 7.59, "volume": 653499.0}, {"date": "2020-03-18", "close": 6.76, "volume": 570132.0}, {"date": "2020-03-19", "close": 8.27, "volume": 673693.0}, {"date": "2020-03-20", "close": 7.88, "volume": 797781.0}, {"date": "2020-03-23", "close": 7.96, "volume": 524199.0}, {"date": "2020-03-24", "close": 9.13, "volume": 548531.0}, {"date": "2020-03-25", "close": 9.75, "volume": 454258.0}, {"date": "2020-03-26", "close": 8.85, "volume": 846183.0}, {"date": "2020-03-27", "close": 7.95, "volume": 701591.0}, {"date": "2020-03-30", "close": 8.04, "volume": 678497.0}, {"date": "2020-03-31", "close": 8.45, "volume": 560774.0}, {"date": "2020-04-01", "close": 8.12, "volume": 491598.0}, {"date": "2020-04-02", "close": 8.25, "volume": 599032.0}, {"date": "2020-04-03", "close": 7.82, "volume": 364694.0}, {"date": "2020-04-06", "close": 8.54, "volume": 355854.0}, {"date": "2020-04-07", "close": 8.72, "volume": 392452.0}, {"date": "2020-04-08", "close": 9.2, "volume": 258380.0}, {"date": "2020-04-09", "close": 11.16, "volume": 914583.0}, {"date": "2020-04-13", "close": 10.61, "volume": 307129.0}, {"date": "2020-04-14", "close": 10.68, "volume": 386396.0}, {"date": "2020-04-15", "close": 10.22, "volume": 478736.0}, {"date": "2020-04-16", "close": 10.21, "volume": 432651.0}, {"date": "2020-04-17", "close": 10.75, "volume": 399707.0}, {"date": "2020-04-20", "close": 10.455, "volume": 434672.0}, {"date": "2020-04-21", "close": 10.59, "volume": 307107.0}, {"date": "2020-04-22", "close": 11.0, "volume": 194448.0}, {"date": "2020-04-23", "close": 10.8, "volume": 264575.0}, {"date": "2020-04-24", "close": 10.8, "volume": 208650.0}, {"date": "2020-04-27", "close": 11.04, "volume": 243314.0}, {"date": "2020-04-28", "close": 11.69, "volume": 465846.0}, {"date": "2020-04-29", "close": 12.37, "volume": 468772.0}, {"date": "2020-04-30", "close": 12.23, "volume": 537726.0}, {"date": "2020-05-01", "close": 13.65, "volume": 1235699.0}, {"date": "2020-05-04", "close": 13.1, "volume": 466486.0}, {"date": "2020-05-05", "close": 12.46, "volume": 430943.0}, {"date": "2020-05-06", "close": 12.72, "volume": 321481.0}, {"date": "2020-05-07", "close": 12.83, "volume": 724271.0}, {"date": "2020-05-08", "close": 13.87, "volume": 455670.0}, {"date": "2020-05-11", "close": 13.64, "volume": 487994.0}, {"date": "2020-05-12", "close": 13.28, "volume": 407719.0}, {"date": "2020-05-13", "close": 12.53, "volume": 391429.0}, {"date": "2020-05-14", "close": 12.6, "volume": 384408.0}, {"date": "2020-05-15", "close": 13.03, "volume": 249994.0}, {"date": "2020-05-18", "close": 13.06, "volume": 421466.0}, {"date": "2020-05-19", "close": 13.12, "volume": 348595.0}, {"date": "2020-05-20", "close": 13.37, "volume": 265661.0}, {"date": "2020-05-21", "close": 13.49, "volume": 237608.0}, {"date": "2020-05-22", "close": 13.57, "volume": 213766.0}, {"date": "2020-05-26", "close": 13.795, "volume": 314585.0}, {"date": "2020-05-27", "close": 14.15, "volume": 438466.0}, {"date": "2020-05-28", "close": 13.83, "volume": 287999.0}, {"date": "2020-05-29", "close": 13.87, "volume": 362977.0}, {"date": "2020-06-01", "close": 13.9, "volume": 220015.0}, {"date": "2020-06-02", "close": 14.63, "volume": 500514.0}, {"date": "2020-06-03", "close": 14.66, "volume": 473136.0}, {"date": "2020-06-04", "close": 15.15, "volume": 293620.0}, {"date": "2020-06-05", "close": 16.24, "volume": 732351.0}, {"date": "2020-06-08", "close": 16.21, "volume": 527974.0}, {"date": "2020-06-09", "close": 15.91, "volume": 287590.0}, {"date": "2020-06-10", "close": 15.23, "volume": 239779.0}, {"date": "2020-06-11", "close": 14.6, "volume": 505172.0}, {"date": "2020-06-12", "close": 14.43, "volume": 304805.0}, {"date": "2020-06-15", "close": 14.64, "volume": 271993.0}, {"date": "2020-06-16", "close": 14.71, "volume": 230912.0}, {"date": "2020-06-17", "close": 15.28, "volume": 1184025.0}, {"date": "2020-06-18", "close": 15.18, "volume": 252288.0}, {"date": "2020-06-19", "close": 14.59, "volume": 346576.0}, {"date": "2020-06-22", "close": 14.54, "volume": 203589.0}, {"date": "2020-06-23", "close": 14.97, "volume": 251949.0}, {"date": "2020-06-24", "close": 14.45, "volume": 247986.0}, {"date": "2020-06-25", "close": 14.23, "volume": 191274.0}, {"date": "2020-06-26", "close": 14.12, "volume": 457238.0}, {"date": "2020-06-29", "close": 14.64, "volume": 270203.0}, {"date": "2020-06-30", "close": 14.76, "volume": 198963.0}, {"date": "2020-07-01", "close": 14.83, "volume": 268840.0}, {"date": "2020-07-02", "close": 14.91, "volume": 236804.0}, {"date": "2020-07-06", "close": 15.14, "volume": 325093.0}, {"date": "2020-07-07", "close": 14.98, "volume": 305885.0}, {"date": "2020-07-08", "close": 15.03, "volume": 220186.0}, {"date": "2020-07-09", "close": 14.63, "volume": 216844.0}, {"date": "2020-07-10", "close": 14.41, "volume": 284049.0}, {"date": "2020-07-13", "close": 14.3, "volume": 445868.0}, {"date": "2020-07-14", "close": 14.46, "volume": 220469.0}, {"date": "2020-07-15", "close": 15.33, "volume": 297080.0}, {"date": "2020-07-16", "close": 15.43, "volume": 179095.0}, {"date": "2020-07-17", "close": 15.59, "volume": 333851.0}, {"date": "2020-07-20", "close": 15.56, "volume": 211823.0}, {"date": "2020-07-21", "close": 15.64, "volume": 279155.0}, {"date": "2020-07-22", "close": 15.85, "volume": 206281.0}, {"date": "2020-07-23", "close": 15.76, "volume": 272095.0}, {"date": "2020-07-24", "close": 16.1, "volume": 264599.0}, {"date": "2020-07-27", "close": 15.96, "volume": 231196.0}, {"date": "2020-07-28", "close": 15.89, "volume": 224870.0}, {"date": "2020-07-29", "close": 17.03, "volume": 362071.0}, {"date": "2020-07-30", "close": 17.2, "volume": 496053.0}, {"date": "2020-07-31", "close": 19.76, "volume": 2195614.0}, {"date": "2020-08-03", "close": 17.74, "volume": 1059055.0}, {"date": "2020-08-04", "close": 17.24, "volume": 681425.0}, {"date": "2020-08-05", "close": 17.21, "volume": 492762.0}, {"date": "2020-08-06", "close": 17.45, "volume": 331776.0}, {"date": "2020-08-07", "close": 17.42, "volume": 230553.0}, {"date": "2020-08-10", "close": 16.87, "volume": 300623.0}, {"date": "2020-08-11", "close": 17.11, "volume": 377369.0}, {"date": "2020-08-12", "close": 17.01, "volume": 242513.0}, {"date": "2020-08-13", "close": 17.47, "volume": 279826.0}, {"date": "2020-08-14", "close": 17.32, "volume": 184509.0}, {"date": "2020-08-17", "close": 17.23, "volume": 166385.0}, {"date": "2020-08-18", "close": 17.28, "volume": 160231.0}, {"date": "2020-08-19", "close": 16.81, "volume": 313479.0}, {"date": "2020-08-20", "close": 16.89, "volume": 215357.0}, {"date": "2020-08-21", "close": 16.87, "volume": 259398.0}, {"date": "2020-08-24", "close": 16.89, "volume": 220999.0}, {"date": "2020-08-25", "close": 17.11, "volume": 161935.0}, {"date": "2020-08-26", "close": 17.28, "volume": 234552.0}, {"date": "2020-08-27", "close": 17.65, "volume": 322295.0}, {"date": "2020-08-28", "close": 18.28, "volume": 256652.0}, {"date": "2020-08-31", "close": 17.87, "volume": 383071.0}, {"date": "2020-09-01", "close": 18.09, "volume": 199866.0}, {"date": "2020-09-02", "close": 18.3, "volume": 217528.0}, {"date": "2020-09-03", "close": 18.1, "volume": 313632.0}, {"date": "2020-09-04", "close": 18.21, "volume": 248743.0}, {"date": "2020-09-08", "close": 17.26, "volume": 267990.0}, {"date": "2020-09-09", "close": 17.35, "volume": 253510.0}, {"date": "2020-09-10", "close": 17.52, "volume": 270762.0}, {"date": "2020-09-11", "close": 16.37, "volume": 313696.0}, {"date": "2020-09-14", "close": 16.35, "volume": 278245.0}, {"date": "2020-09-15", "close": 16.4, "volume": 278962.0}, {"date": "2020-09-16", "close": 16.37, "volume": 290873.0}, {"date": "2020-09-17", "close": 15.84, "volume": 307018.0}, {"date": "2020-09-18", "close": 15.68, "volume": 625879.0}, {"date": "2020-09-21", "close": 15.41, "volume": 363358.0}, {"date": "2020-09-22", "close": 15.89, "volume": 256957.0}, {"date": "2020-09-23", "close": 15.5, "volume": 266598.0}, {"date": "2020-09-24", "close": 15.42, "volume": 378792.0}, {"date": "2020-09-25", "close": 15.44, "volume": 282183.0}, {"date": "2020-09-28", "close": 15.88, "volume": 232073.0}, {"date": "2020-09-29", "close": 16.17, "volume": 286646.0}, {"date": "2020-09-30", "close": 16.2, "volume": 297941.0}, {"date": "2020-10-01", "close": 16.3, "volume": 203534.0}, {"date": "2020-10-02", "close": 16.36, "volume": 149547.0}, {"date": "2020-10-05", "close": 16.34, "volume": 171428.0}, {"date": "2020-10-06", "close": 16.38, "volume": 259348.0}, {"date": "2020-10-07", "close": 16.88, "volume": 213867.0}, {"date": "2020-10-08", "close": 17.34, "volume": 218269.0}, {"date": "2020-10-09", "close": 17.87, "volume": 267238.0}, {"date": "2020-10-12", "close": 17.8, "volume": 249641.0}, {"date": "2020-10-13", "close": 17.48, "volume": 248160.0}, {"date": "2020-10-14", "close": 17.45, "volume": 319763.0}, {"date": "2020-10-15", "close": 17.95, "volume": 398839.0}, {"date": "2020-10-16", "close": 17.32, "volume": 297858.0}, {"date": "2020-10-19", "close": 16.97, "volume": 132051.0}, {"date": "2020-10-20", "close": 16.93, "volume": 113763.0}, {"date": "2020-10-21", "close": 17.08, "volume": 160872.0}, {"date": "2020-10-22", "close": 17.36, "volume": 126968.0}, {"date": "2020-10-23", "close": 17.47, "volume": 177704.0}, {"date": "2020-10-26", "close": 17.14, "volume": 198302.0}, {"date": "2020-10-27", "close": 17.03, "volume": 194351.0}, {"date": "2020-10-28", "close": 17.305, "volume": 365449.0}, {"date": "2020-10-29", "close": 17.6, "volume": 433544.0}, {"date": "2020-10-30", "close": 14.12, "volume": 1408807.0}, {"date": "2020-11-02", "close": 14.62, "volume": 441217.0}, {"date": "2020-11-03", "close": 14.69, "volume": 353677.0}, {"date": "2020-11-04", "close": 14.97, "volume": 240872.0}, {"date": "2020-11-05", "close": 14.87, "volume": 188705.0}, {"date": "2020-11-06", "close": 14.98, "volume": 220286.0}, {"date": "2020-11-09", "close": 15.67, "volume": 290972.0}, {"date": "2020-11-10", "close": 15.99, "volume": 314094.0}, {"date": "2020-11-11", "close": 16.14, "volume": 234870.0}, {"date": "2020-11-12", "close": 15.53, "volume": 163387.0}, {"date": "2020-11-13", "close": 15.65, "volume": 126982.0}, {"date": "2020-11-16", "close": 16.12, "volume": 186635.0}, {"date": "2020-11-17", "close": 16.15, "volume": 166678.0}, {"date": "2020-11-18", "close": 15.635, "volume": 283646.0}, {"date": "2020-11-19", "close": 15.26, "volume": 856091.0}, {"date": "2020-11-20", "close": 15.04, "volume": 520154.0}, {"date": "2020-11-23", "close": 15.605, "volume": 236714.0}, {"date": "2020-11-24", "close": 16.25, "volume": 289342.0}, {"date": "2020-11-25", "close": 15.88, "volume": 156460.0}, {"date": "2020-11-27", "close": 15.81, "volume": 93275.0}, {"date": "2020-11-30", "close": 15.67, "volume": 189284.0}, {"date": "2020-12-01", "close": 15.85, "volume": 201882.0}, {"date": "2020-12-02", "close": 16.06, "volume": 194304.0}, {"date": "2020-12-03", "close": 16.64, "volume": 255074.0}, {"date": "2020-12-04", "close": 17.49, "volume": 361444.0}, {"date": "2020-12-07", "close": 17.4, "volume": 249908.0}, {"date": "2020-12-08", "close": 17.48, "volume": 266886.0}, {"date": "2020-12-09", "close": 18.26, "volume": 284409.0}, {"date": "2020-12-10", "close": 18.16, "volume": 100173.0}, {"date": "2020-12-11", "close": 17.82, "volume": 144585.0}, {"date": "2020-12-14", "close": 18.3, "volume": 238602.0}, {"date": "2020-12-15", "close": 18.09, "volume": 371561.0}, {"date": "2020-12-16", "close": 17.7, "volume": 250216.0}, {"date": "2020-12-17", "close": 17.94, "volume": 371810.0}, {"date": "2020-12-18", "close": 18.07, "volume": 456050.0}, {"date": "2020-12-21", "close": 17.94, "volume": 238212.0}, {"date": "2020-12-22", "close": 18.11, "volume": 133972.0}, {"date": "2020-12-23", "close": 18.11, "volume": 166610.0}, {"date": "2020-12-24", "close": 18.4, "volume": 80419.0}, {"date": "2020-12-28", "close": 18.38, "volume": 221042.0}, {"date": "2020-12-29", "close": 18.17, "volume": 187096.0}, {"date": "2020-12-30", "close": 18.21, "volume": 132783.0}, {"date": "2020-12-31", "close": 18.1, "volume": 131472.0}, {"date": "2021-01-04", "close": 18.21, "volume": 305373.0}, {"date": "2021-01-05", "close": 18.595, "volume": 270883.0}, {"date": "2021-01-06", "close": 19.2, "volume": 398549.0}, {"date": "2021-01-07", "close": 19.19, "volume": 264622.0}, {"date": "2021-01-08", "close": 19.26, "volume": 200888.0}, {"date": "2021-01-11", "close": 19.25, "volume": 232306.0}, {"date": "2021-01-12", "close": 20.14, "volume": 200504.0}, {"date": "2021-01-13", "close": 18.69, "volume": 437915.0}, {"date": "2021-01-14", "close": 19.17, "volume": 232653.0}, {"date": "2021-01-15", "close": 19.6, "volume": 207635.0}, {"date": "2021-01-19", "close": 19.81, "volume": 271927.0}, {"date": "2021-01-20", "close": 20.1, "volume": 191993.0}, {"date": "2021-01-21", "close": 19.85, "volume": 122124.0}, {"date": "2021-01-22", "close": 19.55, "volume": 156370.0}, {"date": "2021-01-25", "close": 19.73, "volume": 164806.0}, {"date": "2021-01-26", "close": 19.56, "volume": 164037.0}, {"date": "2021-01-27", "close": 21.37, "volume": 584373.0}, {"date": "2021-01-28", "close": 20.11, "volume": 450726.0}, {"date": "2021-01-29", "close": 20.35, "volume": 253160.0}, {"date": "2021-02-01", "close": 20.65, "volume": 271122.0}, {"date": "2021-02-02", "close": 20.32, "volume": 175384.0}, {"date": "2021-02-03", "close": 19.99, "volume": 223613.0}, {"date": "2021-02-04", "close": 20.17, "volume": 205432.0}, {"date": "2021-02-05", "close": 20.55, "volume": 172183.0}, {"date": "2021-02-08", "close": 19.6, "volume": 306049.0}, {"date": "2021-02-09", "close": 20.83, "volume": 395761.0}, {"date": "2021-02-10", "close": 20.95, "volume": 189041.0}, {"date": "2021-02-11", "close": 19.78, "volume": 259357.0}, {"date": "2021-02-12", "close": 19.68, "volume": 155882.0}, {"date": "2021-02-16", "close": 19.03, "volume": 288881.0}, {"date": "2021-02-17", "close": 18.69, "volume": 156657.0}, {"date": "2021-02-18", "close": 18.77, "volume": 211502.0}, {"date": "2021-02-19", "close": 18.85, "volume": 138098.0}, {"date": "2021-02-22", "close": 19.08, "volume": 346366.0}, {"date": "2021-02-23", "close": 18.41, "volume": 195038.0}, {"date": "2021-02-24", "close": 19.09, "volume": 180857.0}, {"date": "2021-02-25", "close": 18.62, "volume": 129401.0}, {"date": "2021-02-26", "close": 18.33, "volume": 143557.0}, {"date": "2021-03-01", "close": 19.09, "volume": 146972.0}, {"date": "2021-03-02", "close": 19.4, "volume": 205438.0}, {"date": "2021-03-03", "close": 19.72, "volume": 243638.0}, {"date": "2021-03-04", "close": 19.05, "volume": 243439.0}, {"date": "2021-03-05", "close": 19.56, "volume": 236552.0}, {"date": "2021-03-08", "close": 19.84, "volume": 152030.0}, {"date": "2021-03-09", "close": 19.39, "volume": 294280.0}, {"date": "2021-03-10", "close": 19.72, "volume": 115397.0}, {"date": "2021-03-11", "close": 19.6, "volume": 361131.0}, {"date": "2021-03-12", "close": 19.21, "volume": 341490.0}, {"date": "2021-03-15", "close": 19.45, "volume": 200076.0}, {"date": "2021-03-16", "close": 18.89, "volume": 190715.0}, {"date": "2021-03-17", "close": 18.46, "volume": 922372.0}, {"date": "2021-03-18", "close": 18.08, "volume": 482391.0}, {"date": "2021-03-19", "close": 18.09, "volume": 521458.0}, {"date": "2021-03-22", "close": 17.85, "volume": 425686.0}, {"date": "2021-03-23", "close": 17.37, "volume": 229774.0}, {"date": "2021-03-24", "close": 16.77, "volume": 170530.0}, {"date": "2021-03-25", "close": 16.93, "volume": 249318.0}, {"date": "2021-03-26", "close": 17.03, "volume": 191875.0}, {"date": "2021-03-29", "close": 16.39, "volume": 258910.0}, {"date": "2021-03-30", "close": 16.25, "volume": 209123.0}, {"date": "2021-03-31", "close": 16.12, "volume": 291041.0}, {"date": "2021-04-01", "close": 16.36, "volume": 229847.0}, {"date": "2021-04-05", "close": 16.38, "volume": 230916.0}, {"date": "2021-04-06", "close": 17.02, "volume": 256553.0}, {"date": "2021-04-07", "close": 16.83, "volume": 155039.0}, {"date": "2021-04-08", "close": 16.79, "volume": 143643.0}, {"date": "2021-04-09", "close": 16.68, "volume": 169138.0}, {"date": "2021-04-12", "close": 16.87, "volume": 182294.0}, {"date": "2021-04-13", "close": 16.77, "volume": 98750.0}, {"date": "2021-04-14", "close": 16.98, "volume": 153740.0}, {"date": "2021-04-15", "close": 17.36, "volume": 279282.0}, {"date": "2021-04-16", "close": 17.3, "volume": 123026.0}, {"date": "2021-04-19", "close": 17.29, "volume": 127329.0}, {"date": "2021-04-20", "close": 17.41, "volume": 257967.0}, {"date": "2021-04-21", "close": 17.67, "volume": 179372.0}, {"date": "2021-04-22", "close": 17.37, "volume": 287660.0}, {"date": "2021-04-23", "close": 17.21, "volume": 140656.0}, {"date": "2021-04-26", "close": 16.87, "volume": 158108.0}, {"date": "2021-04-27", "close": 16.91, "volume": 241398.0}, {"date": "2021-04-28", "close": 16.82, "volume": 159539.0}, {"date": "2021-04-29", "close": 17.04, "volume": 318151.0}, {"date": "2021-04-30", "close": 16.94, "volume": 290058.0}, {"date": "2021-05-03", "close": 16.97, "volume": 358967.0}, {"date": "2021-05-04", "close": 17.02, "volume": 124107.0}, {"date": "2021-05-05", "close": 16.97, "volume": 187474.0}, {"date": "2021-05-06", "close": 17.03, "volume": 195866.0}, {"date": "2021-05-07", "close": 17.75, "volume": 311352.0}, {"date": "2021-05-10", "close": 17.84, "volume": 335549.0}, {"date": "2021-05-11", "close": 17.55, "volume": 195072.0}, {"date": "2021-05-12", "close": 17.1, "volume": 272103.0}, {"date": "2021-05-13", "close": 17.25, "volume": 278582.0}, {"date": "2021-05-14", "close": 17.86, "volume": 191506.0}, {"date": "2021-05-17", "close": 17.78, "volume": 187482.0}, {"date": "2021-05-18", "close": 17.2, "volume": 215836.0}, {"date": "2021-05-19", "close": 17.03, "volume": 115281.0}, {"date": "2021-05-20", "close": 17.0, "volume": 98858.0}, {"date": "2021-05-21", "close": 16.59, "volume": 152688.0}, {"date": "2021-05-24", "close": 16.73, "volume": 141142.0}, {"date": "2021-05-25", "close": 16.44, "volume": 247065.0}, {"date": "2021-05-26", "close": 16.73, "volume": 108404.0}, {"date": "2021-05-27", "close": 16.9, "volume": 217454.0}, {"date": "2021-05-28", "close": 16.86, "volume": 79765.0}, {"date": "2021-06-01", "close": 17.13, "volume": 162224.0}, {"date": "2021-06-02", "close": 17.1, "volume": 163062.0}, {"date": "2021-06-03", "close": 16.64, "volume": 99568.0}, {"date": "2021-06-04", "close": 16.97, "volume": 165858.0}, {"date": "2021-06-07", "close": 17.15, "volume": 122069.0}, {"date": "2021-06-08", "close": 17.55, "volume": 248521.0}, {"date": "2021-06-09", "close": 17.04, "volume": 113671.0}, {"date": "2021-06-10", "close": 16.96, "volume": 134706.0}, {"date": "2021-06-11", "close": 17.12, "volume": 70082.0}, {"date": "2021-06-14", "close": 17.1, "volume": 107499.0}, {"date": "2021-06-15", "close": 16.84, "volume": 115827.0}, {"date": "2021-06-16", "close": 16.88, "volume": 136823.0}, {"date": "2021-06-17", "close": 16.7, "volume": 155860.0}, {"date": "2021-06-18", "close": 16.46, "volume": 434933.0}, {"date": "2021-06-21", "close": 16.63, "volume": 124841.0}, {"date": "2021-06-22", "close": 16.85, "volume": 95915.0}, {"date": "2021-06-23", "close": 17.08, "volume": 310835.0}, {"date": "2021-06-24", "close": 18.04, "volume": 462617.0}, {"date": "2021-06-25", "close": 17.9, "volume": 394732.0}, {"date": "2021-06-28", "close": 18.0, "volume": 482921.0}, {"date": "2021-06-29", "close": 18.38, "volume": 458550.0}, {"date": "2021-06-30", "close": 18.29, "volume": 310687.0}, {"date": "2021-07-01", "close": 18.45, "volume": 435846.0}, {"date": "2021-07-02", "close": 18.56, "volume": 265382.0}, {"date": "2021-07-06", "close": 19.02, "volume": 197859.0}, {"date": "2021-07-07", "close": 19.07, "volume": 254503.0}, {"date": "2021-07-08", "close": 18.87, "volume": 179875.0}, {"date": "2021-07-09", "close": 19.01, "volume": 127783.0}, {"date": "2021-07-12", "close": 19.08, "volume": 120861.0}, {"date": "2021-07-13", "close": 18.68, "volume": 226059.0}, {"date": "2021-07-14", "close": 18.55, "volume": 83598.0}, {"date": "2021-07-15", "close": 18.28, "volume": 97147.0}, {"date": "2021-07-16", "close": 18.27, "volume": 111647.0}, {"date": "2021-07-19", "close": 18.02, "volume": 298924.0}, {"date": "2021-07-20", "close": 18.07, "volume": 158459.0}, {"date": "2021-07-21", "close": 18.38, "volume": 184593.0}, {"date": "2021-07-22", "close": 18.68, "volume": 106282.0}, {"date": "2021-07-23", "close": 18.86, "volume": 101783.0}, {"date": "2021-07-26", "close": 18.92, "volume": 107094.0}, {"date": "2021-07-27", "close": 18.87, "volume": 82320.0}, {"date": "2021-07-28", "close": 18.77, "volume": 185921.0}, {"date": "2021-07-29", "close": 18.93, "volume": 158525.0}, {"date": "2021-07-30", "close": 18.61, "volume": 71550.0}, {"date": "2021-08-02", "close": 18.15, "volume": 126368.0}, {"date": "2021-08-03", "close": 18.21, "volume": 146603.0}, {"date": "2021-08-04", "close": 18.16, "volume": 93754.0}, {"date": "2021-08-05", "close": 18.32, "volume": 183676.0}, {"date": "2021-08-06", "close": 18.49, "volume": 122942.0}, {"date": "2021-08-09", "close": 17.97, "volume": 113147.0}, {"date": "2021-08-10", "close": 17.97, "volume": 131403.0}, {"date": "2021-08-11", "close": 18.2, "volume": 74994.0}, {"date": "2021-08-12", "close": 17.99, "volume": 75745.0}, {"date": "2021-08-13", "close": 17.95, "volume": 55165.0}, {"date": "2021-08-16", "close": 17.82, "volume": 68809.0}, {"date": "2021-08-17", "close": 17.82, "volume": 80373.0}, {"date": "2021-08-18", "close": 17.81, "volume": 87354.0}, {"date": "2021-08-19", "close": 17.8, "volume": 103585.0}, {"date": "2021-08-20", "close": 17.91, "volume": 133283.0}, {"date": "2021-08-23", "close": 18.12, "volume": 110029.0}, {"date": "2021-08-24", "close": 18.01, "volume": 88997.0}, {"date": "2021-08-25", "close": 17.92, "volume": 53893.0}, {"date": "2021-08-26", "close": 17.91, "volume": 99336.0}, {"date": "2021-08-27", "close": 18.38, "volume": 84056.0}, {"date": "2021-08-30", "close": 18.09, "volume": 45568.0}, {"date": "2021-08-31", "close": 18.14, "volume": 47302.0}, {"date": "2021-09-01", "close": 18.22, "volume": 48863.0}, {"date": "2021-09-02", "close": 18.06, "volume": 74728.0}, {"date": "2021-09-03", "close": 17.88, "volume": 70685.0}, {"date": "2021-09-07", "close": 18.32, "volume": 270464.0}, {"date": "2021-09-08", "close": 18.21, "volume": 67912.0}, {"date": "2021-09-09", "close": 18.0, "volume": 136024.0}, {"date": "2021-09-10", "close": 17.57, "volume": 73102.0}, {"date": "2021-09-13", "close": 17.39, "volume": 67799.0}, {"date": "2021-09-14", "close": 17.18, "volume": 78413.0}, {"date": "2021-09-15", "close": 17.14, "volume": 85283.0}, {"date": "2021-09-16", "close": 17.14, "volume": 61921.0}, {"date": "2021-09-17", "close": 17.38, "volume": 205174.0}, {"date": "2021-09-20", "close": 17.16, "volume": 69554.0}, {"date": "2021-09-21", "close": 16.83, "volume": 66710.0}, {"date": "2021-09-22", "close": 16.92, "volume": 60108.0}, {"date": "2021-09-23", "close": 17.2, "volume": 51000.0}, {"date": "2021-09-24", "close": 17.33, "volume": 48791.0}, {"date": "2021-09-27", "close": 17.51, "volume": 54446.0}, {"date": "2021-09-28", "close": 17.16, "volume": 67286.0}, {"date": "2021-09-29", "close": 17.17, "volume": 58106.0}, {"date": "2021-09-30", "close": 16.9, "volume": 91777.0}, {"date": "2021-10-01", "close": 17.0, "volume": 148195.0}, {"date": "2021-10-04", "close": 16.93, "volume": 61161.0}, {"date": "2021-10-05", "close": 16.85, "volume": 71172.0}, {"date": "2021-10-06", "close": 16.79, "volume": 94293.0}, {"date": "2021-10-07", "close": 16.91, "volume": 90201.0}, {"date": "2021-10-08", "close": 16.58, "volume": 61343.0}, {"date": "2021-10-11", "close": 16.43, "volume": 53713.0}, {"date": "2021-10-12", "close": 16.56, "volume": 92586.0}, {"date": "2021-10-13", "close": 16.51, "volume": 53680.0}, {"date": "2021-10-14", "close": 16.7, "volume": 46591.0}, {"date": "2021-10-15", "close": 15.39, "volume": 514805.0}, {"date": "2021-10-18", "close": 15.16, "volume": 200238.0}, {"date": "2021-10-19", "close": 15.12, "volume": 118569.0}, {"date": "2021-10-20", "close": 14.94, "volume": 132184.0}, {"date": "2021-10-21", "close": 14.88, "volume": 114397.0}, {"date": "2021-10-22", "close": 14.8, "volume": 88853.0}, {"date": "2021-10-25", "close": 14.89, "volume": 80279.0}, {"date": "2021-10-26", "close": 14.73, "volume": 81394.0}, {"date": "2021-10-27", "close": 14.56, "volume": 72313.0}, {"date": "2021-10-28", "close": 14.77, "volume": 105119.0}, {"date": "2021-10-29", "close": 14.7, "volume": 100143.0}, {"date": "2021-11-01", "close": 14.98, "volume": 127356.0}, {"date": "2021-11-02", "close": 14.63, "volume": 94591.0}, {"date": "2021-11-03", "close": 14.9, "volume": 158219.0}, {"date": "2021-11-04", "close": 15.0, "volume": 232338.0}, {"date": "2021-11-05", "close": 15.5, "volume": 355886.0}, {"date": "2021-11-08", "close": 15.24, "volume": 117374.0}, {"date": "2021-11-09", "close": 15.22, "volume": 104664.0}, {"date": "2021-11-10", "close": 15.07, "volume": 101112.0}, {"date": "2021-11-11", "close": 14.93, "volume": 80798.0}, {"date": "2021-11-12", "close": 14.8, "volume": 220728.0}, {"date": "2021-11-15", "close": 14.8, "volume": 122450.0}, {"date": "2021-11-16", "close": 14.72, "volume": 207877.0}, {"date": "2021-11-17", "close": 14.57, "volume": 114070.0}, {"date": "2021-11-18", "close": 14.53, "volume": 183777.0}, {"date": "2021-11-19", "close": 14.41, "volume": 138736.0}, {"date": "2021-11-22", "close": 14.21, "volume": 180004.0}, {"date": "2021-11-23", "close": 14.1, "volume": 170890.0}, {"date": "2021-11-24", "close": 13.87, "volume": 140146.0}, {"date": "2021-11-26", "close": 13.47, "volume": 163707.0}, {"date": "2021-11-29", "close": 13.0, "volume": 322016.0}, {"date": "2021-11-30", "close": 12.62, "volume": 206458.0}, {"date": "2021-12-01", "close": 12.19, "volume": 184162.0}, {"date": "2021-12-02", "close": 12.72, "volume": 202221.0}, {"date": "2021-12-03", "close": 12.68, "volume": 161363.0}, {"date": "2021-12-06", "close": 13.52, "volume": 308861.0}, {"date": "2021-12-07", "close": 13.65, "volume": 187149.0}, {"date": "2021-12-08", "close": 13.73, "volume": 108258.0}, {"date": "2021-12-09", "close": 13.4, "volume": 99398.0}, {"date": "2021-12-10", "close": 13.17, "volume": 152899.0}, {"date": "2021-12-13", "close": 13.2, "volume": 155114.0}, {"date": "2021-12-14", "close": 13.4, "volume": 155687.0}, {"date": "2021-12-15", "close": 13.6, "volume": 302662.0}, {"date": "2021-12-16", "close": 13.74, "volume": 336596.0}, {"date": "2021-12-17", "close": 14.15, "volume": 832075.0}, {"date": "2021-12-20", "close": 14.11, "volume": 338586.0}, {"date": "2021-12-21", "close": 14.35, "volume": 256286.0}, {"date": "2021-12-22", "close": 14.41, "volume": 100563.0}, {"date": "2021-12-23", "close": 14.49, "volume": 104161.0}, {"date": "2021-12-27", "close": 14.12, "volume": 116506.0}, {"date": "2021-12-28", "close": 14.04, "volume": 142445.0}, {"date": "2021-12-29", "close": 14.01, "volume": 61995.0}, {"date": "2021-12-30", "close": 14.12, "volume": 116568.0}, {"date": "2021-12-31", "close": 14.19, "volume": 80813.0}, {"date": "2022-01-03", "close": 14.49, "volume": 133624.0}, {"date": "2022-01-04", "close": 14.49, "volume": 87216.0}, {"date": "2022-01-05", "close": 14.16, "volume": 292862.0}, {"date": "2022-01-06", "close": 13.93, "volume": 185183.0}, {"date": "2022-01-07", "close": 13.81, "volume": 224366.0}, {"date": "2022-01-10", "close": 14.26, "volume": 298681.0}, {"date": "2022-01-11", "close": 13.91, "volume": 411258.0}, {"date": "2022-01-12", "close": 13.69, "volume": 331728.0}, {"date": "2022-01-13", "close": 14.02, "volume": 231838.0}, {"date": "2022-01-14", "close": 13.87, "volume": 218769.0}, {"date": "2022-01-18", "close": 13.28, "volume": 204155.0}, {"date": "2022-01-19", "close": 13.24, "volume": 169377.0}, {"date": "2022-01-20", "close": 12.9, "volume": 243311.0}, {"date": "2022-01-21", "close": 13.02, "volume": 272099.0}, {"date": "2022-01-24", "close": 13.67, "volume": 201364.0}, {"date": "2022-01-25", "close": 13.61, "volume": 322635.0}, {"date": "2022-01-26", "close": 13.06, "volume": 232653.0}, {"date": "2022-01-27", "close": 12.88, "volume": 131183.0}, {"date": "2022-01-28", "close": 13.15, "volume": 419208.0}, {"date": "2022-01-31", "close": 13.34, "volume": 144274.0}, {"date": "2022-02-01", "close": 13.42, "volume": 138696.0}, {"date": "2022-02-02", "close": 13.24, "volume": 237972.0}, {"date": "2022-02-03", "close": 13.08, "volume": 99922.0}, {"date": "2022-02-04", "close": 13.07, "volume": 189748.0}, {"date": "2022-02-07", "close": 13.14, "volume": 149875.0}, {"date": "2022-02-08", "close": 13.35, "volume": 139713.0}, {"date": "2022-02-09", "close": 13.5, "volume": 141709.0}, {"date": "2022-02-10", "close": 13.23, "volume": 239498.0}, {"date": "2022-02-11", "close": 13.41, "volume": 184003.0}, {"date": "2022-02-14", "close": 13.26, "volume": 128657.0}, {"date": "2022-02-15", "close": 13.52, "volume": 136452.0}, {"date": "2022-02-16", "close": 13.58, "volume": 89990.0}, {"date": "2022-02-17", "close": 13.35, "volume": 137194.0}, {"date": "2022-02-18", "close": 13.5, "volume": 97440.0}, {"date": "2022-02-22", "close": 13.26, "volume": 160408.0}, {"date": "2022-02-23", "close": 12.77, "volume": 91512.0}, {"date": "2022-02-24", "close": 13.03, "volume": 280669.0}, {"date": "2022-02-25", "close": 13.25, "volume": 214389.0}, {"date": "2022-02-28", "close": 13.27, "volume": 171014.0}, {"date": "2022-03-01", "close": 12.89, "volume": 156660.0}, {"date": "2022-03-02", "close": 13.16, "volume": 175064.0}, {"date": "2022-03-03", "close": 13.01, "volume": 182356.0}, {"date": "2022-03-04", "close": 12.96, "volume": 127055.0}, {"date": "2022-03-07", "close": 12.46, "volume": 144298.0}, {"date": "2022-03-08", "close": 12.57, "volume": 195366.0}, {"date": "2022-03-09", "close": 12.86, "volume": 325330.0}, {"date": "2022-03-10", "close": 12.75, "volume": 238026.0}, {"date": "2022-03-11", "close": 11.41, "volume": 787972.0}, {"date": "2022-03-14", "close": 10.74, "volume": 306222.0}, {"date": "2022-03-15", "close": 10.97, "volume": 245912.0}, {"date": "2022-03-16", "close": 11.48, "volume": 177474.0}, {"date": "2022-03-17", "close": 11.72, "volume": 187088.0}, {"date": "2022-03-18", "close": 11.64, "volume": 210587.0}, {"date": "2022-03-21", "close": 11.29, "volume": 125965.0}, {"date": "2022-03-22", "close": 11.48, "volume": 93489.0}, {"date": "2022-03-23", "close": 11.36, "volume": 83753.0}, {"date": "2022-03-24", "close": 11.58, "volume": 106927.0}, {"date": "2022-03-25", "close": 11.46, "volume": 98609.0}, {"date": "2022-03-28", "close": 11.39, "volume": 94759.0}, {"date": "2022-03-29", "close": 11.71, "volume": 251507.0}, {"date": "2022-03-30", "close": 11.45, "volume": 133241.0}, {"date": "2022-03-31", "close": 11.62, "volume": 103964.0}, {"date": "2022-04-01", "close": 11.58, "volume": 125169.0}, {"date": "2022-04-04", "close": 11.72, "volume": 132152.0}, {"date": "2022-04-05", "close": 11.55, "volume": 94257.0}, {"date": "2022-04-06", "close": 11.35, "volume": 130448.0}, {"date": "2022-04-07", "close": 11.32, "volume": 107106.0}, {"date": "2022-04-08", "close": 11.3, "volume": 235117.0}, {"date": "2022-04-11", "close": 11.09, "volume": 264596.0}, {"date": "2022-04-12", "close": 11.15, "volume": 227709.0}, {"date": "2022-04-13", "close": 10.99, "volume": 372356.0}, {"date": "2022-04-14", "close": 11.09, "volume": 280279.0}, {"date": "2022-04-18", "close": 10.89, "volume": 227424.0}, {"date": "2022-04-19", "close": 10.99, "volume": 198600.0}, {"date": "2022-04-20", "close": 11.01, "volume": 137855.0}, {"date": "2022-04-21", "close": 10.88, "volume": 167116.0}, {"date": "2022-04-22", "close": 10.67, "volume": 205241.0}, {"date": "2022-04-25", "close": 10.73, "volume": 137220.0}, {"date": "2022-04-26", "close": 10.29, "volume": 250683.0}, {"date": "2022-04-27", "close": 10.37, "volume": 277610.0}, {"date": "2022-04-28", "close": 10.95, "volume": 235081.0}, {"date": "2022-04-29", "close": 10.65, "volume": 157782.0}, {"date": "2022-05-02", "close": 10.73, "volume": 271154.0}, {"date": "2022-05-03", "close": 10.84, "volume": 159044.0}, {"date": "2022-05-04", "close": 11.11, "volume": 257357.0}, {"date": "2022-05-05", "close": 10.94, "volume": 310917.0}, {"date": "2022-05-06", "close": 10.7, "volume": 238213.0}, {"date": "2022-05-09", "close": 10.54, "volume": 169950.0}, {"date": "2022-05-10", "close": 10.62, "volume": 157484.0}, {"date": "2022-05-11", "close": 10.14, "volume": 176434.0}, {"date": "2022-05-12", "close": 10.53, "volume": 187172.0}, {"date": "2022-05-13", "close": 10.43, "volume": 168657.0}, {"date": "2022-05-16", "close": 10.36, "volume": 174589.0}, {"date": "2022-05-17", "close": 10.54, "volume": 124519.0}, {"date": "2022-05-18", "close": 10.26, "volume": 166791.0}, {"date": "2022-05-19", "close": 10.17, "volume": 199889.0}, {"date": "2022-05-20", "close": 10.24, "volume": 225141.0}, {"date": "2022-05-23", "close": 10.03, "volume": 160110.0}, {"date": "2022-05-24", "close": 10.04, "volume": 199300.0}, {"date": "2022-05-25", "close": 10.25, "volume": 121125.0}, {"date": "2022-05-26", "close": 10.44, "volume": 124127.0}, {"date": "2022-05-27", "close": 10.5, "volume": 98154.0}, {"date": "2022-05-31", "close": 10.36, "volume": 289288.0}, {"date": "2022-06-01", "close": 10.24, "volume": 145246.0}, {"date": "2022-06-02", "close": 10.39, "volume": 91932.0}, {"date": "2022-06-03", "close": 10.6, "volume": 109337.0}, {"date": "2022-06-06", "close": 10.58, "volume": 138352.0}, {"date": "2022-06-07", "close": 10.76, "volume": 110120.0}, {"date": "2022-06-08", "close": 10.89, "volume": 96749.0}, {"date": "2022-06-09", "close": 10.72, "volume": 94121.0}, {"date": "2022-06-10", "close": 10.17, "volume": 104459.0}, {"date": "2022-06-13", "close": 9.92, "volume": 189596.0}, {"date": "2022-06-14", "close": 9.81, "volume": 142364.0}, {"date": "2022-06-15", "close": 9.88, "volume": 161284.0}, {"date": "2022-06-16", "close": 9.63, "volume": 270329.0}, {"date": "2022-06-17", "close": 9.75, "volume": 204451.0}, {"date": "2022-06-21", "close": 9.81, "volume": 179365.0}, {"date": "2022-06-22", "close": 9.67, "volume": 187278.0}, {"date": "2022-06-23", "close": 9.83, "volume": 95020.0}, {"date": "2022-06-24", "close": 10.08, "volume": 169835.0}, {"date": "2022-06-27", "close": 10.19, "volume": 93122.0}, {"date": "2022-06-28", "close": 9.76, "volume": 172596.0}, {"date": "2022-06-29", "close": 9.8, "volume": 90117.0}, {"date": "2022-06-30", "close": 9.84, "volume": 121420.0}, {"date": "2022-07-01", "close": 9.91, "volume": 81893.0}, {"date": "2022-07-05", "close": 10.12, "volume": 136726.0}, {"date": "2022-07-06", "close": 9.73, "volume": 105900.0}, {"date": "2022-07-07", "close": 9.74, "volume": 144470.0}, {"date": "2022-07-08", "close": 9.77, "volume": 75120.0}, {"date": "2022-07-11", "close": 9.39, "volume": 113807.0}, {"date": "2022-07-12", "close": 9.25, "volume": 89461.0}, {"date": "2022-07-13", "close": 9.38, "volume": 85896.0}, {"date": "2022-07-14", "close": 9.37, "volume": 72419.0}, {"date": "2022-07-15", "close": 9.73, "volume": 127910.0}, {"date": "2022-07-18", "close": 9.6, "volume": 117758.0}, {"date": "2022-07-19", "close": 9.75, "volume": 124776.0}, {"date": "2022-07-20", "close": 9.89, "volume": 106091.0}, {"date": "2022-07-21", "close": 9.77, "volume": 65709.0}, {"date": "2022-07-22", "close": 9.62, "volume": 82561.0}, {"date": "2022-07-25", "close": 9.63, "volume": 89821.0}, {"date": "2022-07-26", "close": 9.37, "volume": 73967.0}, {"date": "2022-07-27", "close": 9.68, "volume": 72996.0}, {"date": "2022-07-28", "close": 9.77, "volume": 106977.0}, {"date": "2022-07-29", "close": 9.72, "volume": 96905.0}, {"date": "2022-08-01", "close": 9.83, "volume": 70392.0}, {"date": "2022-08-02", "close": 9.85, "volume": 52698.0}, {"date": "2022-08-03", "close": 10.06, "volume": 89637.0}, {"date": "2022-08-04", "close": 10.04, "volume": 91912.0}, {"date": "2022-08-05", "close": 9.32, "volume": 193709.0}, {"date": "2022-08-08", "close": 9.6, "volume": 147959.0}, {"date": "2022-08-09", "close": 9.33, "volume": 111391.0}, {"date": "2022-08-10", "close": 9.56, "volume": 136228.0}, {"date": "2022-08-11", "close": 9.62, "volume": 93691.0}, {"date": "2022-08-12", "close": 9.78, "volume": 68000.0}, {"date": "2022-08-15", "close": 9.78, "volume": 67834.0}, {"date": "2022-08-16", "close": 9.79, "volume": 81370.0}, {"date": "2022-08-17", "close": 9.61, "volume": 53814.0}, {"date": "2022-08-18", "close": 9.57, "volume": 41898.0}, {"date": "2022-08-19", "close": 9.56, "volume": 113492.0}, {"date": "2022-08-22", "close": 9.35, "volume": 92436.0}, {"date": "2022-08-23", "close": 9.34, "volume": 46871.0}, {"date": "2022-08-24", "close": 9.37, "volume": 37768.0}, {"date": "2022-08-25", "close": 9.52, "volume": 70654.0}, {"date": "2022-08-26", "close": 9.3, "volume": 84683.0}, {"date": "2022-08-29", "close": 9.38, "volume": 72615.0}, {"date": "2022-08-30", "close": 9.21, "volume": 121069.0}, {"date": "2022-08-31", "close": 9.05, "volume": 131215.0}, {"date": "2022-09-01", "close": 9.1, "volume": 169508.0}, {"date": "2022-09-02", "close": 8.9, "volume": 177378.0}, {"date": "2022-09-06", "close": 8.29, "volume": 349196.0}, {"date": "2022-09-07", "close": 8.89, "volume": 327426.0}, {"date": "2022-09-08", "close": 9.13, "volume": 219831.0}, {"date": "2022-09-09", "close": 9.14, "volume": 126478.0}, {"date": "2022-09-12", "close": 9.43, "volume": 162633.0}, {"date": "2022-09-13", "close": 8.86, "volume": 170401.0}, {"date": "2022-09-14", "close": 9.0, "volume": 113037.0}, {"date": "2022-09-15", "close": 9.13, "volume": 135165.0}, {"date": "2022-09-16", "close": 9.14, "volume": 198225.0}, {"date": "2022-09-19", "close": 9.34, "volume": 142697.0}, {"date": "2022-09-20", "close": 9.3, "volume": 122143.0}, {"date": "2022-09-21", "close": 9.22, "volume": 142842.0}, {"date": "2022-09-22", "close": 8.93, "volume": 316088.0}, {"date": "2022-09-23", "close": 8.65, "volume": 236251.0}, {"date": "2022-09-26", "close": 8.71, "volume": 133528.0}, {"date": "2022-09-27", "close": 9.02, "volume": 257637.0}, {"date": "2022-09-28", "close": 9.19, "volume": 153887.0}, {"date": "2022-09-29", "close": 8.84, "volume": 230782.0}, {"date": "2022-09-30", "close": 8.92, "volume": 145737.0}, {"date": "2022-10-03", "close": 8.8, "volume": 171589.0}, {"date": "2022-10-04", "close": 9.3, "volume": 148182.0}, {"date": "2022-10-05", "close": 9.26, "volume": 82419.0}, {"date": "2022-10-06", "close": 9.14, "volume": 99504.0}, {"date": "2022-10-07", "close": 9.01, "volume": 103983.0}, {"date": "2022-10-10", "close": 9.19, "volume": 69341.0}, {"date": "2022-10-11", "close": 9.1, "volume": 273433.0}, {"date": "2022-10-12", "close": 10.53, "volume": 1042646.0}, {"date": "2022-10-13", "close": 10.75, "volume": 793543.0}, {"date": "2022-10-14", "close": 10.94, "volume": 435556.0}, {"date": "2022-10-17", "close": 11.26, "volume": 365680.0}, {"date": "2022-10-18", "close": 11.24, "volume": 489062.0}, {"date": "2022-10-19", "close": 11.095, "volume": 354341.0}, {"date": "2022-10-20", "close": 11.2, "volume": 386512.0}, {"date": "2022-10-21", "close": 9.73, "volume": 449724.0}, {"date": "2022-10-24", "close": 9.78, "volume": 300962.0}, {"date": "2022-10-25", "close": 10.12, "volume": 303437.0}, {"date": "2022-10-26", "close": 10.03, "volume": 252184.0}, {"date": "2022-10-27", "close": 10.0, "volume": 188754.0}, {"date": "2022-10-28", "close": 10.28, "volume": 126845.0}, {"date": "2022-10-31", "close": 10.04, "volume": 131369.0}, {"date": "2022-11-01", "close": 9.97, "volume": 138798.0}, {"date": "2022-11-02", "close": 9.85, "volume": 202639.0}, {"date": "2022-11-03", "close": 9.8, "volume": 244934.0}, {"date": "2022-11-04", "close": 10.94, "volume": 398953.0}, {"date": "2022-11-07", "close": 11.12, "volume": 326360.0}, {"date": "2022-11-08", "close": 10.96, "volume": 269098.0}, {"date": "2022-11-09", "close": 10.6, "volume": 249579.0}, {"date": "2022-11-10", "close": 11.05, "volume": 275753.0}, {"date": "2022-11-11", "close": 10.99, "volume": 205048.0}, {"date": "2022-11-14", "close": 10.86, "volume": 183672.0}, {"date": "2022-11-15", "close": 11.02, "volume": 292018.0}, {"date": "2022-11-16", "close": 10.72, "volume": 138546.0}, {"date": "2022-11-17", "close": 10.73, "volume": 129074.0}, {"date": "2022-11-18", "close": 10.81, "volume": 140680.0}, {"date": "2022-11-21", "close": 10.93, "volume": 150562.0}, {"date": "2022-11-22", "close": 10.72, "volume": 154100.0}, {"date": "2022-11-23", "close": 10.72, "volume": 105530.0}, {"date": "2022-11-25", "close": 10.69, "volume": 86456.0}, {"date": "2022-11-28", "close": 10.6, "volume": 107704.0}, {"date": "2022-11-29", "close": 10.54, "volume": 107638.0}, {"date": "2022-11-30", "close": 10.9, "volume": 338391.0}, {"date": "2022-12-01", "close": 10.81, "volume": 120155.0}, {"date": "2022-12-02", "close": 10.71, "volume": 133396.0}, {"date": "2022-12-05", "close": 10.69, "volume": 165558.0}, {"date": "2022-12-06", "close": 10.66, "volume": 309938.0}, {"date": "2022-12-07", "close": 10.57, "volume": 153446.0}, {"date": "2022-12-08", "close": 10.98, "volume": 362917.0}, {"date": "2022-12-09", "close": 10.68, "volume": 123657.0}, {"date": "2022-12-12", "close": 10.76, "volume": 134258.0}, {"date": "2022-12-13", "close": 11.03, "volume": 165654.0}, {"date": "2022-12-14", "close": 10.89, "volume": 131699.0}, {"date": "2022-12-15", "close": 10.69, "volume": 82019.0}, {"date": "2022-12-16", "close": 10.67, "volume": 296399.0}, {"date": "2022-12-19", "close": 10.4, "volume": 144982.0}, {"date": "2022-12-20", "close": 10.34, "volume": 228819.0}, {"date": "2022-12-21", "close": 10.44, "volume": 101061.0}, {"date": "2022-12-22", "close": 10.39, "volume": 197899.0}, {"date": "2022-12-23", "close": 10.28, "volume": 78143.0}, {"date": "2022-12-27", "close": 10.07, "volume": 143241.0}, {"date": "2022-12-28", "close": 9.96, "volume": 91745.0}, {"date": "2022-12-29", "close": 10.19, "volume": 149756.0}, {"date": "2022-12-30", "close": 9.96, "volume": 153163.0}, {"date": "2023-01-03", "close": 9.77, "volume": 122841.0}, {"date": "2023-01-04", "close": 9.93, "volume": 104138.0}, {"date": "2023-01-05", "close": 9.82, "volume": 130510.0}, {"date": "2023-01-06", "close": 10.06, "volume": 168211.0}, {"date": "2023-01-09", "close": 10.29, "volume": 166347.0}, {"date": "2023-01-10", "close": 10.56, "volume": 154024.0}, {"date": "2023-01-11", "close": 10.84, "volume": 155762.0}, {"date": "2023-01-12", "close": 10.99, "volume": 171433.0}, {"date": "2023-01-13", "close": 10.97, "volume": 90260.0}, {"date": "2023-01-17", "close": 11.29, "volume": 152884.0}, {"date": "2023-01-18", "close": 10.91, "volume": 126303.0}, {"date": "2023-01-19", "close": 10.77, "volume": 139350.0}, {"date": "2023-01-20", "close": 11.09, "volume": 105939.0}, {"date": "2023-01-23", "close": 11.33, "volume": 112668.0}, {"date": "2023-01-24", "close": 11.53, "volume": 147228.0}, {"date": "2023-01-25", "close": 11.7, "volume": 125456.0}, {"date": "2023-01-26", "close": 11.7, "volume": 131559.0}, {"date": "2023-01-27", "close": 11.84, "volume": 131792.0}, {"date": "2023-01-30", "close": 11.8, "volume": 121330.0}, {"date": "2023-01-31", "close": 12.27, "volume": 201149.0}, {"date": "2023-02-01", "close": 12.22, "volume": 241900.0}, {"date": "2023-02-02", "close": 12.65, "volume": 191113.0}, {"date": "2023-02-03", "close": 12.73, "volume": 201353.0}, {"date": "2023-02-06", "close": 12.69, "volume": 168393.0}, {"date": "2023-02-07", "close": 12.82, "volume": 269020.0}, {"date": "2023-02-08", "close": 12.58, "volume": 135436.0}, {"date": "2023-02-09", "close": 12.11, "volume": 204039.0}, {"date": "2023-02-10", "close": 12.04, "volume": 131465.0}, {"date": "2023-02-13", "close": 12.11, "volume": 157397.0}, {"date": "2023-02-14", "close": 12.21, "volume": 129672.0}, {"date": "2023-02-15", "close": 12.33, "volume": 94987.0}, {"date": "2023-02-16", "close": 12.27, "volume": 123465.0}, {"date": "2023-02-17", "close": 12.2, "volume": 97663.0}, {"date": "2023-02-21", "close": 12.0, "volume": 102584.0}, {"date": "2023-02-22", "close": 12.19, "volume": 118346.0}, {"date": "2023-02-23", "close": 12.02, "volume": 113211.0}, {"date": "2023-02-24", "close": 11.97, "volume": 143548.0}, {"date": "2023-02-27", "close": 11.99, "volume": 89265.0}, {"date": "2023-02-28", "close": 11.97, "volume": 164372.0}, {"date": "2023-03-01", "close": 12.02, "volume": 118510.0}, {"date": "2023-03-02", "close": 12.16, "volume": 97026.0}, {"date": "2023-03-03", "close": 12.15, "volume": 105643.0}, {"date": "2023-03-06", "close": 11.83, "volume": 251521.0}, {"date": "2023-03-07", "close": 11.75, "volume": 185587.0}, {"date": "2023-03-08", "close": 12.05, "volume": 126579.0}, {"date": "2023-03-09", "close": 11.74, "volume": 159026.0}, {"date": "2023-03-10", "close": 10.81, "volume": 348270.0}, {"date": "2023-03-13", "close": 11.02, "volume": 245191.0}, {"date": "2023-03-14", "close": 11.23, "volume": 218253.0}, {"date": "2023-03-15", "close": 11.18, "volume": 163553.0}, {"date": "2023-03-16", "close": 11.07, "volume": 181948.0}, {"date": "2023-03-17", "close": 10.94, "volume": 363972.0}, {"date": "2023-03-20", "close": 11.07, "volume": 222041.0}, {"date": "2023-03-21", "close": 11.05, "volume": 146297.0}, {"date": "2023-03-22", "close": 10.89, "volume": 222464.0}, {"date": "2023-03-23", "close": 10.63, "volume": 178370.0}, {"date": "2023-03-24", "close": 10.46, "volume": 124676.0}, {"date": "2023-03-27", "close": 10.5, "volume": 274955.0}, {"date": "2023-03-28", "close": 10.3, "volume": 353721.0}, {"date": "2023-03-29", "close": 9.69, "volume": 3892124.0}, {"date": "2023-03-30", "close": 9.21, "volume": 1433593.0}, {"date": "2023-03-31", "close": 9.59, "volume": 549894.0}, {"date": "2023-04-03", "close": 9.35, "volume": 557716.0}, {"date": "2023-04-04", "close": 8.92, "volume": 833867.0}, {"date": "2023-04-05", "close": 8.9, "volume": 356419.0}, {"date": "2023-04-06", "close": 8.92, "volume": 294534.0}, {"date": "2023-04-10", "close": 9.1, "volume": 374002.0}, {"date": "2023-04-11", "close": 9.33, "volume": 470781.0}, {"date": "2023-04-12", "close": 9.07, "volume": 276445.0}, {"date": "2023-04-13", "close": 9.09, "volume": 359839.0}, {"date": "2023-04-14", "close": 9.13, "volume": 334901.0}, {"date": "2023-04-17", "close": 9.1, "volume": 339948.0}, {"date": "2023-04-18", "close": 9.21, "volume": 505416.0}, {"date": "2023-04-19", "close": 9.08, "volume": 580871.0}, {"date": "2023-04-20", "close": 9.09, "volume": 400973.0}, {"date": "2023-04-21", "close": 9.21, "volume": 268060.0}, {"date": "2023-04-24", "close": 9.15, "volume": 524789.0}, {"date": "2023-04-25", "close": 8.99, "volume": 415887.0}, {"date": "2023-04-26", "close": 9.03, "volume": 232733.0}, {"date": "2023-04-27", "close": 9.14, "volume": 376228.0}, {"date": "2023-04-28", "close": 9.32, "volume": 912041.0}, {"date": "2023-05-01", "close": 10.02, "volume": 720119.0}, {"date": "2023-05-02", "close": 10.22, "volume": 701705.0}, {"date": "2023-05-03", "close": 9.99, "volume": 616996.0}, {"date": "2023-05-04", "close": 9.52, "volume": 452123.0}, {"date": "2023-05-05", "close": 9.345, "volume": 623577.0}, {"date": "2023-05-08", "close": 9.06, "volume": 851907.0}, {"date": "2023-05-09", "close": 9.19, "volume": 509093.0}, {"date": "2023-05-10", "close": 9.36, "volume": 451676.0}, {"date": "2023-05-11", "close": 9.25, "volume": 281517.0}, {"date": "2023-05-12", "close": 9.42, "volume": 221084.0}, {"date": "2023-05-15", "close": 9.47, "volume": 376574.0}, {"date": "2023-05-16", "close": 9.53, "volume": 344918.0}, {"date": "2023-05-17", "close": 9.78, "volume": 347418.0}, {"date": "2023-05-18", "close": 9.83, "volume": 260687.0}, {"date": "2023-05-19", "close": 9.63, "volume": 482779.0}, {"date": "2023-05-22", "close": 9.565, "volume": 279190.0}, {"date": "2023-05-23", "close": 9.46, "volume": 281821.0}, {"date": "2023-05-24", "close": 9.24, "volume": 319576.0}, {"date": "2023-05-25", "close": 9.22, "volume": 352626.0}, {"date": "2023-05-26", "close": 9.39, "volume": 258006.0}, {"date": "2023-05-30", "close": 9.21, "volume": 231534.0}, {"date": "2023-05-31", "close": 9.14, "volume": 270328.0}, {"date": "2023-06-01", "close": 9.28, "volume": 321822.0}, {"date": "2023-06-02", "close": 9.41, "volume": 300162.0}, {"date": "2023-06-05", "close": 9.25, "volume": 323746.0}, {"date": "2023-06-06", "close": 9.48, "volume": 376894.0}, {"date": "2023-06-07", "close": 9.83, "volume": 336242.0}, {"date": "2023-06-08", "close": 9.44, "volume": 327502.0}, {"date": "2023-06-09", "close": 9.44, "volume": 257055.0}, {"date": "2023-06-12", "close": 9.68, "volume": 258723.0}, {"date": "2023-06-13", "close": 9.88, "volume": 305678.0}, {"date": "2023-06-14", "close": 9.82, "volume": 332955.0}, {"date": "2023-06-15", "close": 9.94, "volume": 304341.0}, {"date": "2023-06-16", "close": 9.93, "volume": 816665.0}, {"date": "2023-06-20", "close": 9.68, "volume": 466338.0}, {"date": "2023-06-21", "close": 9.85, "volume": 333041.0}, {"date": "2023-06-22", "close": 9.46, "volume": 563411.0}, {"date": "2023-06-23", "close": 9.29, "volume": 1607078.0}, {"date": "2023-06-26", "close": 9.17, "volume": 685697.0}, {"date": "2023-06-27", "close": 9.185, "volume": 607611.0}, {"date": "2023-06-28", "close": 9.14, "volume": 836023.0}, {"date": "2023-06-29", "close": 8.7, "volume": 2282761.0}, {"date": "2023-06-30", "close": 8.77, "volume": 1043189.0}, {"date": "2023-07-03", "close": 8.98, "volume": 858241.0}, {"date": "2023-07-05", "close": 8.91, "volume": 5479266.0}, {"date": "2023-07-06", "close": 9.52, "volume": 1659712.0}, {"date": "2023-07-07", "close": 9.3, "volume": 1100250.0}, {"date": "2023-07-10", "close": 9.5, "volume": 831747.0}, {"date": "2023-07-11", "close": 9.96, "volume": 724733.0}, {"date": "2023-07-12", "close": 10.3, "volume": 864520.0}, {"date": "2023-07-13", "close": 10.05, "volume": 573342.0}, {"date": "2023-07-14", "close": 9.96, "volume": 402554.0}, {"date": "2023-07-17", "close": 9.78, "volume": 326777.0}, {"date": "2023-07-18", "close": 9.95, "volume": 369113.0}, {"date": "2023-07-19", "close": 10.13, "volume": 563858.0}, {"date": "2023-07-20", "close": 10.35, "volume": 504042.0}, {"date": "2023-07-21", "close": 10.17, "volume": 486027.0}, {"date": "2023-07-24", "close": 10.13, "volume": 863161.0}, {"date": "2023-07-25", "close": 10.23, "volume": 690568.0}, {"date": "2023-07-26", "close": 10.41, "volume": 502847.0}, {"date": "2023-07-27", "close": 10.39, "volume": 524403.0}, {"date": "2023-07-28", "close": 10.73, "volume": 919717.0}, {"date": "2023-07-31", "close": 10.65, "volume": 506257.0}, {"date": "2023-08-01", "close": 10.33, "volume": 763755.0}, {"date": "2023-08-02", "close": 10.15, "volume": 286608.0}, {"date": "2023-08-03", "close": 10.08, "volume": 339615.0}, {"date": "2023-08-04", "close": 10.39, "volume": 945026.0}, {"date": "2023-08-07", "close": 10.63, "volume": 464690.0}, {"date": "2023-08-08", "close": 10.75, "volume": 610011.0}, {"date": "2023-08-09", "close": 10.12, "volume": 545182.0}, {"date": "2023-08-10", "close": 10.38, "volume": 368128.0}, {"date": "2023-08-11", "close": 10.31, "volume": 226792.0}, {"date": "2023-08-14", "close": 10.21, "volume": 240050.0}, {"date": "2023-08-15", "close": 10.22, "volume": 350478.0}, {"date": "2023-08-16", "close": 10.17, "volume": 249794.0}, {"date": "2023-08-17", "close": 9.97, "volume": 271889.0}, {"date": "2023-08-18", "close": 10.02, "volume": 252925.0}, {"date": "2023-08-21", "close": 9.9, "volume": 216396.0}, {"date": "2023-08-22", "close": 9.83, "volume": 254140.0}, {"date": "2023-08-23", "close": 9.82, "volume": 189136.0}, {"date": "2023-08-24", "close": 9.62, "volume": 332761.0}, {"date": "2023-08-25", "close": 9.6, "volume": 430257.0}, {"date": "2023-08-28", "close": 9.53, "volume": 217565.0}, {"date": "2023-08-29", "close": 9.57, "volume": 265559.0}, {"date": "2023-08-30", "close": 9.62, "volume": 218613.0}, {"date": "2023-08-31", "close": 9.51, "volume": 226505.0}, {"date": "2023-09-01", "close": 9.59, "volume": 217786.0}, {"date": "2023-09-05", "close": 9.32, "volume": 316978.0}, {"date": "2023-09-06", "close": 9.21, "volume": 275546.0}, {"date": "2023-09-07", "close": 9.26, "volume": 368222.0}, {"date": "2023-09-08", "close": 9.28, "volume": 288630.0}, {"date": "2023-09-11", "close": 9.3, "volume": 232923.0}, {"date": "2023-09-12", "close": 9.16, "volume": 216253.0}, {"date": "2023-09-13", "close": 9.07, "volume": 294271.0}, {"date": "2023-09-14", "close": 9.17, "volume": 338605.0}, {"date": "2023-09-15", "close": 9.07, "volume": 749817.0}, {"date": "2023-09-18", "close": 9.02, "volume": 229002.0}, {"date": "2023-09-19", "close": 8.97, "volume": 218480.0}, {"date": "2023-09-20", "close": 9.06, "volume": 168070.0}, {"date": "2023-09-21", "close": 8.93, "volume": 222376.0}, {"date": "2023-09-22", "close": 8.92, "volume": 346248.0}, {"date": "2023-09-25", "close": 8.93, "volume": 212533.0}, {"date": "2023-09-26", "close": 8.84, "volume": 278563.0}, {"date": "2023-09-27", "close": 8.9, "volume": 368016.0}, {"date": "2023-09-28", "close": 9.0, "volume": 285002.0}, {"date": "2023-09-29", "close": 8.95, "volume": 306457.0}, {"date": "2023-10-02", "close": 9.03, "volume": 353791.0}, {"date": "2023-10-03", "close": 8.78, "volume": 305624.0}, {"date": "2023-10-04", "close": 8.83, "volume": 242149.0}, {"date": "2023-10-05", "close": 8.68, "volume": 256617.0}, {"date": "2023-10-06", "close": 8.5, "volume": 294876.0}, {"date": "2023-10-09", "close": 8.52, "volume": 257246.0}, {"date": "2023-10-10", "close": 8.62, "volume": 244868.0}, {"date": "2023-10-11", "close": 8.52, "volume": 259901.0}, {"date": "2023-10-12", "close": 8.35, "volume": 217652.0}, {"date": "2023-10-13", "close": 8.21, "volume": 202993.0}, {"date": "2023-10-16", "close": 8.4, "volume": 246654.0}, {"date": "2023-10-17", "close": 8.48, "volume": 275849.0}, {"date": "2023-10-18", "close": 8.35, "volume": 173847.0}, {"date": "2023-10-19", "close": 8.32, "volume": 193783.0}, {"date": "2023-10-20", "close": 8.25, "volume": 278368.0}, {"date": "2023-10-23", "close": 8.33, "volume": 202864.0}, {"date": "2023-10-24", "close": 8.25, "volume": 202641.0}, {"date": "2023-10-25", "close": 8.23, "volume": 200872.0}, {"date": "2023-10-26", "close": 8.18, "volume": 155092.0}, {"date": "2023-10-27", "close": 8.21, "volume": 264876.0}, {"date": "2023-10-30", "close": 8.24, "volume": 608008.0}, {"date": "2023-10-31", "close": 8.35, "volume": 295841.0}, {"date": "2023-11-01", "close": 8.55, "volume": 346621.0}, {"date": "2023-11-02", "close": 8.71, "volume": 580660.0}, {"date": "2023-11-03", "close": 8.78, "volume": 718181.0}, {"date": "2023-11-06", "close": 8.46, "volume": 540625.0}, {"date": "2023-11-07", "close": 8.41, "volume": 293124.0}, {"date": "2023-11-08", "close": 8.34, "volume": 274115.0}, {"date": "2023-11-09", "close": 8.22, "volume": 382386.0}, {"date": "2023-11-10", "close": 8.3, "volume": 201472.0}, {"date": "2023-11-13", "close": 8.31, "volume": 340785.0}, {"date": "2023-11-14", "close": 8.87, "volume": 677288.0}, {"date": "2023-11-15", "close": 8.98, "volume": 371236.0}, {"date": "2023-11-16", "close": 8.72, "volume": 215346.0}, {"date": "2023-11-17", "close": 8.79, "volume": 453568.0}, {"date": "2023-11-20", "close": 8.92, "volume": 274653.0}, {"date": "2023-11-21", "close": 8.64, "volume": 343475.0}, {"date": "2023-11-22", "close": 8.8, "volume": 294422.0}, {"date": "2023-11-24", "close": 8.66, "volume": 95211.0}, {"date": "2023-11-27", "close": 8.59, "volume": 174136.0}, {"date": "2023-11-28", "close": 8.42, "volume": 191804.0}, {"date": "2023-11-29", "close": 8.4, "volume": 191063.0}, {"date": "2023-11-30", "close": 8.31, "volume": 678539.0}, {"date": "2023-12-01", "close": 8.6, "volume": 299165.0}, {"date": "2023-12-04", "close": 8.69, "volume": 259236.0}, {"date": "2023-12-05", "close": 8.71, "volume": 347321.0}, {"date": "2023-12-06", "close": 8.51, "volume": 395272.0}, {"date": "2023-12-07", "close": 8.67, "volume": 191040.0}, {"date": "2023-12-08", "close": 8.72, "volume": 183835.0}, {"date": "2023-12-11", "close": 8.87, "volume": 270071.0}, {"date": "2023-12-12", "close": 8.79, "volume": 157282.0}, {"date": "2023-12-13", "close": 8.98, "volume": 283638.0}, {"date": "2023-12-14", "close": 9.15, "volume": 358570.0}, {"date": "2023-12-15", "close": 8.89, "volume": 530856.0}, {"date": "2023-12-18", "close": 8.73, "volume": 213450.0}, {"date": "2023-12-19", "close": 8.87, "volume": 332912.0}, {"date": "2023-12-20", "close": 8.69, "volume": 219516.0}, {"date": "2023-12-21", "close": 8.78, "volume": 211911.0}, {"date": "2023-12-22", "close": 8.81, "volume": 212575.0}, {"date": "2023-12-26", "close": 8.87, "volume": 136799.0}, {"date": "2023-12-27", "close": 9.05, "volume": 219306.0}, {"date": "2023-12-28", "close": 9.03, "volume": 195443.0}, {"date": "2023-12-29", "close": 8.82, "volume": 195697.0}, {"date": "2024-01-02", "close": 8.8, "volume": 267549.0}, {"date": "2024-01-03", "close": 8.55, "volume": 183346.0}, {"date": "2024-01-04", "close": 8.58, "volume": 232500.0}, {"date": "2024-01-05", "close": 8.76, "volume": 370765.0}, {"date": "2024-01-08", "close": 8.9, "volume": 298892.0}, {"date": "2024-01-09", "close": 8.76, "volume": 332391.0}, {"date": "2024-01-10", "close": 8.74, "volume": 214730.0}, {"date": "2024-01-11", "close": 8.61, "volume": 215642.0}, {"date": "2024-01-12", "close": 8.53, "volume": 282073.0}, {"date": "2024-01-16", "close": 8.75, "volume": 221489.0}, {"date": "2024-01-17", "close": 8.79, "volume": 317894.0}, {"date": "2024-01-18", "close": 9.03, "volume": 224646.0}, {"date": "2024-01-19", "close": 9.02, "volume": 295107.0}, {"date": "2024-01-22", "close": 9.08, "volume": 229731.0}, {"date": "2024-01-23", "close": 9.17, "volume": 422327.0}, {"date": "2024-01-24", "close": 9.3, "volume": 218976.0}, {"date": "2024-01-25", "close": 9.42, "volume": 219781.0}, {"date": "2024-01-26", "close": 9.46, "volume": 241745.0}, {"date": "2024-01-29", "close": 9.45, "volume": 203949.0}, {"date": "2024-01-30", "close": 9.41, "volume": 157382.0}, {"date": "2024-01-31", "close": 9.26, "volume": 249931.0}, {"date": "2024-02-01", "close": 9.52, "volume": 217847.0}, {"date": "2024-02-02", "close": 9.34, "volume": 230395.0}, {"date": "2024-02-05", "close": 8.94, "volume": 185099.0}, {"date": "2024-02-06", "close": 9.12, "volume": 164853.0}, {"date": "2024-02-07", "close": 9.03, "volume": 132547.0}, {"date": "2024-02-08", "close": 9.15, "volume": 131481.0}, {"date": "2024-02-09", "close": 9.23, "volume": 194923.0}, {"date": "2024-02-12", "close": 9.34, "volume": 129215.0}, {"date": "2024-02-13", "close": 8.98, "volume": 304453.0}, {"date": "2024-02-14", "close": 8.97, "volume": 218537.0}, {"date": "2024-02-15", "close": 9.24, "volume": 173830.0}, {"date": "2024-02-16", "close": 9.28, "volume": 162575.0}, {"date": "2024-02-20", "close": 9.04, "volume": 131096.0}, {"date": "2024-02-21", "close": 9.0, "volume": 122887.0}, {"date": "2024-02-22", "close": 9.01, "volume": 169146.0}, {"date": "2024-02-23", "close": 9.06, "volume": 195248.0}, {"date": "2024-02-26", "close": 9.08, "volume": 106085.0}, {"date": "2024-02-27", "close": 9.07, "volume": 138203.0}, {"date": "2024-02-28", "close": 9.04, "volume": 138534.0}, {"date": "2024-02-29", "close": 9.06, "volume": 143172.0}, {"date": "2024-03-01", "close": 9.17, "volume": 162426.0}, {"date": "2024-03-04", "close": 9.09, "volume": 153464.0}, {"date": "2024-03-05", "close": 8.98, "volume": 162453.0}, {"date": "2024-03-06", "close": 9.0, "volume": 141041.0}, {"date": "2024-03-07", "close": 9.06, "volume": 261517.0}, {"date": "2024-03-08", "close": 8.7, "volume": 433661.0}, {"date": "2024-03-11", "close": 8.78, "volume": 275012.0}, {"date": "2024-03-12", "close": 8.62, "volume": 220937.0}, {"date": "2024-03-13", "close": 8.59, "volume": 147365.0}, {"date": "2024-03-14", "close": 8.41, "volume": 222692.0}, {"date": "2024-03-15", "close": 8.53, "volume": 282103.0}, {"date": "2024-03-18", "close": 8.37, "volume": 178950.0}, {"date": "2024-03-19", "close": 8.65, "volume": 192112.0}, {"date": "2024-03-20", "close": 8.9, "volume": 274747.0}, {"date": "2024-03-21", "close": 9.03, "volume": 299864.0}, {"date": "2024-03-22", "close": 9.01, "volume": 208204.0}, {"date": "2024-03-25", "close": 9.12, "volume": 318527.0}, {"date": "2024-03-26", "close": 9.16, "volume": 176070.0}, {"date": "2024-03-27", "close": 9.4, "volume": 238927.0}, {"date": "2024-03-28", "close": 9.74, "volume": 536950.0}, {"date": "2024-04-01", "close": 9.6, "volume": 500896.0}, {"date": "2024-04-02", "close": 9.25, "volume": 230188.0}, {"date": "2024-04-03", "close": 9.05, "volume": 161593.0}, {"date": "2024-04-04", "close": 9.17, "volume": 363499.0}, {"date": "2024-04-05", "close": 9.13, "volume": 194463.0}, {"date": "2024-04-08", "close": 9.27, "volume": 235098.0}, {"date": "2024-04-09", "close": 9.16, "volume": 122392.0}, {"date": "2024-04-10", "close": 9.05, "volume": 223802.0}, {"date": "2024-04-11", "close": 8.95, "volume": 248374.0}, {"date": "2024-04-12", "close": 8.78, "volume": 154359.0}, {"date": "2024-04-15", "close": 8.61, "volume": 193897.0}, {"date": "2024-04-16", "close": 8.46, "volume": 238322.0}, {"date": "2024-04-17", "close": 8.27, "volume": 294156.0}, {"date": "2024-04-18", "close": 8.33, "volume": 276849.0}, {"date": "2024-04-19", "close": 8.32, "volume": 207636.0}, {"date": "2024-04-22", "close": 8.26, "volume": 197180.0}, {"date": "2024-04-23", "close": 8.46, "volume": 594760.0}, {"date": "2024-04-24", "close": 8.43, "volume": 469339.0}, {"date": "2024-04-25", "close": 8.4, "volume": 1125685.0}, {"date": "2024-04-26", "close": 8.91, "volume": 301135.0}, {"date": "2024-04-29", "close": 8.69, "volume": 249923.0}, {"date": "2024-04-30", "close": 8.52, "volume": 224261.0}, {"date": "2024-05-01", "close": 8.44, "volume": 277393.0}, {"date": "2024-05-02", "close": 8.6, "volume": 345195.0}, {"date": "2024-05-03", "close": 10.01, "volume": 3281652.0}, {"date": "2024-05-06", "close": 10.32, "volume": 1019895.0}, {"date": "2024-05-07", "close": 10.21, "volume": 588412.0}, {"date": "2024-05-08", "close": 10.35, "volume": 345522.0}, {"date": "2024-05-09", "close": 10.57, "volume": 328145.0}, {"date": "2024-05-10", "close": 10.49, "volume": 344361.0}, {"date": "2024-05-13", "close": 10.86, "volume": 659393.0}, {"date": "2024-05-14", "close": 11.05, "volume": 584222.0}, {"date": "2024-05-15", "close": 11.1, "volume": 378412.0}, {"date": "2024-05-16", "close": 11.1, "volume": 223173.0}, {"date": "2024-05-17", "close": 11.03, "volume": 279199.0}, {"date": "2024-05-20", "close": 10.77, "volume": 315709.0}, {"date": "2024-05-21", "close": 10.76, "volume": 146399.0}, {"date": "2024-05-22", "close": 10.58, "volume": 227196.0}, {"date": "2024-05-23", "close": 10.3, "volume": 243986.0}, {"date": "2024-05-24", "close": 10.4, "volume": 690035.0}, {"date": "2024-05-28", "close": 10.46, "volume": 121015.0}, {"date": "2024-05-29", "close": 10.45, "volume": 205842.0}, {"date": "2024-05-30", "close": 10.56, "volume": 252134.0}, {"date": "2024-05-31", "close": 10.68, "volume": 220075.0}, {"date": "2024-06-03", "close": 10.86, "volume": 472787.0}, {"date": "2024-06-04", "close": 10.59, "volume": 284377.0}, {"date": "2024-06-05", "close": 10.69, "volume": 150173.0}, {"date": "2024-06-06", "close": 10.59, "volume": 122325.0}, {"date": "2024-06-07", "close": 10.36, "volume": 248490.0}, {"date": "2024-06-10", "close": 10.46, "volume": 196327.0}, {"date": "2024-06-11", "close": 10.54, "volume": 111866.0}, {"date": "2024-06-12", "close": 10.63, "volume": 179839.0}, {"date": "2024-06-13", "close": 10.54, "volume": 145672.0}, {"date": "2024-06-14", "close": 10.44, "volume": 186668.0}, {"date": "2024-06-17", "close": 10.49, "volume": 111918.0}, {"date": "2024-06-18", "close": 10.82, "volume": 231950.0}, {"date": "2024-06-20", "close": 11.06, "volume": 284651.0}, {"date": "2024-06-21", "close": 11.13, "volume": 341848.0}, {"date": "2024-06-24", "close": 11.16, "volume": 299404.0}, {"date": "2024-06-25", "close": 11.18, "volume": 246898.0}, {"date": "2024-06-26", "close": 11.21, "volume": 250554.0}, {"date": "2024-06-27", "close": 11.12, "volume": 234757.0}, {"date": "2024-06-28", "close": 11.31, "volume": 906983.0}, {"date": "2024-07-01", "close": 11.04, "volume": 461088.0}, {"date": "2024-07-02", "close": 10.86, "volume": 171463.0}, {"date": "2024-07-03", "close": 10.95, "volume": 134191.0}, {"date": "2024-07-05", "close": 10.96, "volume": 528800.0}, {"date": "2024-07-08", "close": 10.97, "volume": 212136.0}, {"date": "2024-07-09", "close": 10.92, "volume": 302281.0}, {"date": "2024-07-10", "close": 10.91, "volume": 224690.0}, {"date": "2024-07-11", "close": 11.15, "volume": 323863.0}, {"date": "2024-07-12", "close": 11.15, "volume": 318764.0}, {"date": "2024-07-15", "close": 11.32, "volume": 341773.0}, {"date": "2024-07-16", "close": 11.66, "volume": 218841.0}, {"date": "2024-07-17", "close": 11.55, "volume": 352776.0}, {"date": "2024-07-18", "close": 11.29, "volume": 250283.0}, {"date": "2024-07-19", "close": 11.32, "volume": 192226.0}, {"date": "2024-07-22", "close": 11.47, "volume": 165446.0}, {"date": "2024-07-23", "close": 11.52, "volume": 147924.0}, {"date": "2024-07-24", "close": 11.35, "volume": 134424.0}, {"date": "2024-07-25", "close": 11.66, "volume": 223874.0}, {"date": "2024-07-26", "close": 11.54, "volume": 223905.0}, {"date": "2024-07-29", "close": 11.78, "volume": 309455.0}, {"date": "2024-07-30", "close": 11.92, "volume": 177845.0}, {"date": "2024-07-31", "close": 12.06, "volume": 333043.0}, {"date": "2024-08-01", "close": 11.88, "volume": 220409.0}, {"date": "2024-08-02", "close": 11.96, "volume": 679451.0}, {"date": "2024-08-05", "close": 11.7, "volume": 378697.0}, {"date": "2024-08-06", "close": 11.79, "volume": 257336.0}, {"date": "2024-08-07", "close": 11.69, "volume": 211653.0}, {"date": "2024-08-08", "close": 11.87, "volume": 224810.0}, {"date": "2024-08-09", "close": 11.94, "volume": 177163.0}, {"date": "2024-08-12", "close": 11.83, "volume": 185174.0}, {"date": "2024-08-13", "close": 12.56, "volume": 319144.0}, {"date": "2024-08-14", "close": 12.5, "volume": 194176.0}, {"date": "2024-08-15", "close": 13.14, "volume": 329082.0}, {"date": "2024-08-16", "close": 13.18, "volume": 246783.0}, {"date": "2024-08-19", "close": 13.52, "volume": 350681.0}, {"date": "2024-08-20", "close": 13.36, "volume": 518136.0}, {"date": "2024-08-21", "close": 13.56, "volume": 272699.0}, {"date": "2024-08-22", "close": 13.36, "volume": 191689.0}, {"date": "2024-08-23", "close": 13.62, "volume": 372499.0}, {"date": "2024-08-26", "close": 13.59, "volume": 234841.0}, {"date": "2024-08-27", "close": 13.66, "volume": 183354.0}, {"date": "2024-08-28", "close": 13.755, "volume": 269488.0}, {"date": "2024-08-29", "close": 13.81, "volume": 393228.0}, {"date": "2024-08-30", "close": 13.86, "volume": 175897.0}, {"date": "2024-09-03", "close": 13.49, "volume": 241299.0}, {"date": "2024-09-04", "close": 13.5, "volume": 141586.0}, {"date": "2024-09-05", "close": 13.41, "volume": 229034.0}, {"date": "2024-09-06", "close": 13.24, "volume": 215080.0}, {"date": "2024-09-09", "close": 13.06, "volume": 297605.0}, {"date": "2024-09-10", "close": 13.1, "volume": 249069.0}, {"date": "2024-09-11", "close": 13.25, "volume": 260301.0}, {"date": "2024-09-12", "close": 13.23, "volume": 257002.0}, {"date": "2024-09-13", "close": 13.6, "volume": 211466.0}, {"date": "2024-09-16", "close": 13.69, "volume": 328139.0}, {"date": "2024-09-17", "close": 13.68, "volume": 298341.0}, {"date": "2024-09-18", "close": 13.67, "volume": 329068.0}, {"date": "2024-09-19", "close": 13.85, "volume": 208648.0}, {"date": "2024-09-20", "close": 13.73, "volume": 570578.0}, {"date": "2024-09-23", "close": 13.78, "volume": 193727.0}, {"date": "2024-09-24", "close": 13.66, "volume": 160859.0}, {"date": "2024-09-25", "close": 13.61, "volume": 273890.0}, {"date": "2024-09-26", "close": 13.55, "volume": 341017.0}, {"date": "2024-09-27", "close": 13.44, "volume": 315193.0}, {"date": "2024-09-30", "close": 13.7, "volume": 230646.0}, {"date": "2024-10-01", "close": 13.66, "volume": 250251.0}, {"date": "2024-10-02", "close": 13.45, "volume": 121386.0}, {"date": "2024-10-03", "close": 13.18, "volume": 118425.0}, {"date": "2024-10-04", "close": 13.4, "volume": 112537.0}, {"date": "2024-10-07", "close": 13.1, "volume": 119127.0}, {"date": "2024-10-08", "close": 13.36, "volume": 169531.0}, {"date": "2024-10-09", "close": 13.3, "volume": 131066.0}, {"date": "2024-10-10", "close": 13.58, "volume": 500514.0}, {"date": "2024-10-11", "close": 13.64, "volume": 178064.0}, {"date": "2024-10-14", "close": 13.51, "volume": 138910.0}, {"date": "2024-10-15", "close": 13.72, "volume": 324902.0}, {"date": "2024-10-16", "close": 13.74, "volume": 148165.0}, {"date": "2024-10-17", "close": 13.69, "volume": 189673.0}, {"date": "2024-10-18", "close": 13.41, "volume": 204571.0}, {"date": "2024-10-21", "close": 12.91, "volume": 261149.0}, {"date": "2024-10-22", "close": 12.82, "volume": 173543.0}, {"date": "2024-10-23", "close": 12.67, "volume": 204535.0}, {"date": "2024-10-24", "close": 12.61, "volume": 147117.0}, {"date": "2024-10-25", "close": 12.76, "volume": 152578.0}, {"date": "2024-10-28", "close": 12.55, "volume": 392784.0}, {"date": "2024-10-29", "close": 12.7, "volume": 328758.0}, {"date": "2024-10-30", "close": 12.55, "volume": 290382.0}, {"date": "2024-10-31", "close": 12.22, "volume": 459565.0}, {"date": "2024-11-01", "close": 11.96, "volume": 470611.0}, {"date": "2024-11-04", "close": 11.78, "volume": 412011.0}, {"date": "2024-11-05", "close": 12.06, "volume": 205619.0}, {"date": "2024-11-06", "close": 12.91, "volume": 290160.0}, {"date": "2024-11-07", "close": 13.03, "volume": 218790.0}, {"date": "2024-11-08", "close": 12.9, "volume": 169558.0}, {"date": "2024-11-11", "close": 13.12, "volume": 148935.0}, {"date": "2024-11-12", "close": 13.03, "volume": 133757.0}, {"date": "2024-11-13", "close": 12.88, "volume": 143576.0}, {"date": "2024-11-14", "close": 12.71, "volume": 98244.0}, {"date": "2024-11-15", "close": 12.36, "volume": 102552.0}, {"date": "2024-11-18", "close": 12.2, "volume": 144377.0}, {"date": "2024-11-19", "close": 12.07, "volume": 145019.0}, {"date": "2024-11-20", "close": 11.98, "volume": 186981.0}, {"date": "2024-11-21", "close": 12.09, "volume": 86716.0}, {"date": "2024-11-22", "close": 12.3, "volume": 107048.0}, {"date": "2024-11-25", "close": 12.76, "volume": 153846.0}, {"date": "2024-11-26", "close": 12.77, "volume": 127124.0}, {"date": "2024-11-27", "close": 12.63, "volume": 165576.0}, {"date": "2024-11-29", "close": 12.72, "volume": 90695.0}, {"date": "2024-12-02", "close": 12.65, "volume": 120568.0}, {"date": "2024-12-03", "close": 12.51, "volume": 177015.0}, {"date": "2024-12-04", "close": 12.55, "volume": 221762.0}, {"date": "2024-12-05", "close": 12.2, "volume": 270200.0}, {"date": "2024-12-06", "close": 12.02, "volume": 217540.0}, {"date": "2024-12-09", "close": 12.18, "volume": 303309.0}, {"date": "2024-12-10", "close": 12.37, "volume": 304022.0}, {"date": "2024-12-11", "close": 12.66, "volume": 197938.0}, {"date": "2024-12-12", "close": 12.46, "volume": 171718.0}, {"date": "2024-12-13", "close": 12.38, "volume": 146906.0}, {"date": "2024-12-16", "close": 12.81, "volume": 485168.0}, {"date": "2024-12-17", "close": 12.41, "volume": 327591.0}, {"date": "2024-12-18", "close": 11.58, "volume": 243645.0}, {"date": "2024-12-19", "close": 11.69, "volume": 185716.0}, {"date": "2024-12-20", "close": 11.63, "volume": 189980.0}, {"date": "2024-12-23", "close": 11.68, "volume": 147131.0}, {"date": "2024-12-24", "close": 11.81, "volume": 76662.0}, {"date": "2024-12-26", "close": 11.75, "volume": 126877.0}, {"date": "2024-12-27", "close": 11.59, "volume": 114973.0}, {"date": "2024-12-30", "close": 11.55, "volume": 123778.0}, {"date": "2024-12-31", "close": 11.54, "volume": 156113.0}, {"date": "2025-01-02", "close": 11.41, "volume": 140084.0}, {"date": "2025-01-03", "close": 11.37, "volume": 152366.0}, {"date": "2025-01-06", "close": 11.28, "volume": 204385.0}, {"date": "2025-01-07", "close": 11.1, "volume": 253253.0}, {"date": "2025-01-08", "close": 11.14, "volume": 143716.0}, {"date": "2025-01-10", "close": 10.97, "volume": 195835.0}, {"date": "2025-01-13", "close": 11.46, "volume": 183125.0}, {"date": "2025-01-14", "close": 11.63, "volume": 166222.0}, {"date": "2025-01-15", "close": 11.64, "volume": 130493.0}, {"date": "2025-01-16", "close": 11.47, "volume": 117698.0}, {"date": "2025-01-17", "close": 11.45, "volume": 178906.0}, {"date": "2025-01-21", "close": 11.52, "volume": 115282.0}, {"date": "2025-01-22", "close": 11.41, "volume": 155577.0}, {"date": "2025-01-23", "close": 11.47, "volume": 182147.0}, {"date": "2025-01-24", "close": 11.75, "volume": 169573.0}, {"date": "2025-01-27", "close": 11.94, "volume": 203507.0}, {"date": "2025-01-28", "close": 11.76, "volume": 237697.0}, {"date": "2025-01-29", "close": 11.9, "volume": 153566.0}, {"date": "2025-01-30", "close": 11.92, "volume": 153765.0}, {"date": "2025-01-31", "close": 11.87, "volume": 202472.0}, {"date": "2025-02-03", "close": 12.05, "volume": 171908.0}, {"date": "2025-02-04", "close": 12.23, "volume": 177610.0}, {"date": "2025-02-05", "close": 12.38, "volume": 275202.0}, {"date": "2025-02-06", "close": 12.26, "volume": 74946.0}, {"date": "2025-02-07", "close": 12.05, "volume": 116956.0}, {"date": "2025-02-10", "close": 12.22, "volume": 122484.0}, {"date": "2025-02-11", "close": 12.26, "volume": 239294.0}, {"date": "2025-02-12", "close": 12.27, "volume": 252205.0}, {"date": "2025-02-13", "close": 12.52, "volume": 158687.0}, {"date": "2025-02-14", "close": 12.36, "volume": 189710.0}, {"date": "2025-02-18", "close": 12.56, "volume": 186497.0}, {"date": "2025-02-19", "close": 12.47, "volume": 191658.0}, {"date": "2025-02-20", "close": 12.36, "volume": 238459.0}, {"date": "2025-02-21", "close": 11.83, "volume": 168677.0}, {"date": "2025-02-24", "close": 11.48, "volume": 262537.0}, {"date": "2025-02-25", "close": 11.31, "volume": 367618.0}, {"date": "2025-02-26", "close": 11.18, "volume": 289791.0}, {"date": "2025-02-27", "close": 10.99, "volume": 295433.0}, {"date": "2025-02-28", "close": 11.275, "volume": 282159.0}, {"date": "2025-03-03", "close": 10.93, "volume": 525507.0}, {"date": "2025-03-04", "close": 10.79, "volume": 157544.0}, {"date": "2025-03-05", "close": 10.53, "volume": 348630.0}, {"date": "2025-03-06", "close": 10.63, "volume": 379392.0}, {"date": "2025-03-07", "close": 10.62, "volume": 711560.0}, {"date": "2025-03-10", "close": 10.42, "volume": 464507.0}, {"date": "2025-03-11", "close": 10.6, "volume": 525580.0}, {"date": "2025-03-12", "close": 10.51, "volume": 327108.0}, {"date": "2025-03-13", "close": 9.88, "volume": 299152.0}, {"date": "2025-03-14", "close": 10.08, "volume": 265621.0}, {"date": "2025-03-17", "close": 10.16, "volume": 242089.0}, {"date": "2025-03-18", "close": 10.17, "volume": 322677.0}, {"date": "2025-03-19", "close": 10.41, "volume": 247103.0}, {"date": "2025-03-20", "close": 10.45, "volume": 181239.0}, {"date": "2025-03-21", "close": 10.22, "volume": 275577.0}, {"date": "2025-03-24", "close": 10.52, "volume": 202880.0}, {"date": "2025-03-25", "close": 10.41, "volume": 141156.0}, {"date": "2025-03-26", "close": 10.54, "volume": 154035.0}, {"date": "2025-03-27", "close": 10.79, "volume": 228135.0}, {"date": "2025-03-28", "close": 10.51, "volume": 132167.0}, {"date": "2025-03-31", "close": 10.3, "volume": 212677.0}, {"date": "2025-04-01", "close": 10.42, "volume": 173778.0}, {"date": "2025-04-02", "close": 10.42, "volume": 141792.0}, {"date": "2025-04-03", "close": 10.05, "volume": 368512.0}, {"date": "2025-04-04", "close": 9.3, "volume": 616131.0}, {"date": "2025-04-07", "close": 9.28, "volume": 496862.0}, {"date": "2025-04-08", "close": 10.17, "volume": 911720.0}, {"date": "2025-04-09", "close": 9.88, "volume": 793655.0}, {"date": "2025-04-10", "close": 9.63, "volume": 280960.0}, {"date": "2025-04-11", "close": 9.55, "volume": 293992.0}, {"date": "2025-04-14", "close": 9.87, "volume": 276172.0}, {"date": "2025-04-15", "close": 9.79, "volume": 173598.0}, {"date": "2025-04-16", "close": 9.74, "volume": 224408.0}, {"date": "2025-04-17", "close": 9.47, "volume": 222258.0}, {"date": "2025-04-21", "close": 9.39, "volume": 183293.0}, {"date": "2025-04-22", "close": 9.45, "volume": 187329.0}, {"date": "2025-04-23", "close": 9.5, "volume": 183046.0}, {"date": "2025-04-24", "close": 9.48, "volume": 176637.0}, {"date": "2025-04-25", "close": 9.66, "volume": 164741.0}, {"date": "2025-04-28", "close": 9.39, "volume": 166802.0}, {"date": "2025-04-29", "close": 9.37, "volume": 122741.0}, {"date": "2025-04-30", "close": 9.35, "volume": 228594.0}, {"date": "2025-05-01", "close": 9.43, "volume": 369546.0}, {"date": "2025-05-02", "close": 9.08, "volume": 564137.0}, {"date": "2025-05-05", "close": 8.89, "volume": 386149.0}, {"date": "2025-05-06", "close": 8.97, "volume": 461891.0}, {"date": "2025-05-07", "close": 8.88, "volume": 306842.0}, {"date": "2025-05-08", "close": 9.01, "volume": 254380.0}, {"date": "2025-05-09", "close": 9.06, "volume": 193184.0}, {"date": "2025-05-12", "close": 9.43, "volume": 286859.0}, {"date": "2025-05-13", "close": 9.44, "volume": 215745.0}, {"date": "2025-05-14", "close": 9.5, "volume": 287483.0}, {"date": "2025-05-15", "close": 9.48, "volume": 187602.0}, {"date": "2025-05-16", "close": 9.52, "volume": 185079.0}, {"date": "2025-05-19", "close": 9.29, "volume": 137984.0}, {"date": "2025-05-20", "close": 9.16, "volume": 207761.0}, {"date": "2025-05-21", "close": 8.94, "volume": 177775.0}, {"date": "2025-05-22", "close": 9.005, "volume": 151198.0}, {"date": "2025-05-23", "close": 9.13, "volume": 136383.0}, {"date": "2025-05-27", "close": 9.77, "volume": 378392.0}, {"date": "2025-05-28", "close": 9.9, "volume": 270706.0}, {"date": "2025-05-29", "close": 9.73, "volume": 361702.0}, {"date": "2025-05-30", "close": 10.5, "volume": 1010083.0}, {"date": "2025-06-02", "close": 10.41, "volume": 398713.0}, {"date": "2025-06-03", "close": 10.7, "volume": 444396.0}, {"date": "2025-06-04", "close": 10.81, "volume": 612048.0}, {"date": "2025-06-05", "close": 10.9, "volume": 466483.0}, {"date": "2025-06-06", "close": 11.05, "volume": 303031.0}, {"date": "2025-06-09", "close": 10.88, "volume": 395336.0}, {"date": "2025-06-10", "close": 10.93, "volume": 381112.0}, {"date": "2025-06-11", "close": 10.9, "volume": 628972.0}, {"date": "2025-06-12", "close": 10.62, "volume": 256036.0}, {"date": "2025-06-13", "close": 10.27, "volume": 288364.0}, {"date": "2025-06-16", "close": 10.38, "volume": 333540.0}, {"date": "2025-06-17", "close": 10.26, "volume": 245330.0}, {"date": "2025-06-18", "close": 10.29, "volume": 155205.0}, {"date": "2025-06-20", "close": 11.2, "volume": 727917.0}, {"date": "2025-06-23", "close": 11.06, "volume": 783307.0}, {"date": "2025-06-24", "close": 11.03, "volume": 369484.0}, {"date": "2025-06-25", "close": 10.81, "volume": 336605.0}, {"date": "2025-06-26", "close": 11.0, "volume": 281836.0}, {"date": "2025-06-27", "close": 10.9, "volume": 458596.0}, {"date": "2025-06-30", "close": 11.01, "volume": 273303.0}, {"date": "2025-07-01", "close": 11.35, "volume": 400308.0}, {"date": "2025-07-02", "close": 11.46, "volume": 326654.0}, {"date": "2025-07-03", "close": 11.47, "volume": 144995.0}, {"date": "2025-07-07", "close": 11.08, "volume": 280928.0}, {"date": "2025-07-08", "close": 11.25, "volume": 564657.0}, {"date": "2025-07-09", "close": 11.24, "volume": 458136.0}, {"date": "2025-07-10", "close": 11.15, "volume": 200103.0}, {"date": "2025-07-11", "close": 10.96, "volume": 203976.0}, {"date": "2025-07-14", "close": 10.79, "volume": 446957.0}, {"date": "2025-07-15", "close": 10.45, "volume": 498370.0}, {"date": "2025-07-16", "close": 10.58, "volume": 532378.0}, {"date": "2025-07-17", "close": 10.7, "volume": 342255.0}, {"date": "2025-07-18", "close": 10.63, "volume": 385989.0}, {"date": "2025-07-21", "close": 10.54, "volume": 317156.0}, {"date": "2025-07-22", "close": 10.82, "volume": 824101.0}, {"date": "2025-07-23", "close": 11.02, "volume": 350491.0}, {"date": "2025-07-24", "close": 10.69, "volume": 316140.0}, {"date": "2025-07-25", "close": 10.77, "volume": 210984.0}, {"date": "2025-07-28", "close": 10.65, "volume": 195611.0}, {"date": "2025-07-29", "close": 10.6, "volume": 248911.0}, {"date": "2025-07-30", "close": 10.63, "volume": 210355.0}, {"date": "2025-07-31", "close": 10.3, "volume": 356933.0}, {"date": "2025-08-01", "close": 10.45, "volume": 401001.0}, {"date": "2025-08-04", "close": 10.49, "volume": 225492.0}, {"date": "2025-08-05", "close": 10.28, "volume": 206182.0}, {"date": "2025-08-06", "close": 10.24, "volume": 217950.0}, {"date": "2025-08-07", "close": 10.33, "volume": 183934.0}, {"date": "2025-08-08", "close": 10.19, "volume": 148157.0}, {"date": "2025-08-11", "close": 10.16, "volume": 119981.0}, {"date": "2025-08-12", "close": 10.38, "volume": 257763.0}, {"date": "2025-08-13", "close": 10.69, "volume": 185320.0}, {"date": "2025-08-14", "close": 10.52, "volume": 205871.0}, {"date": "2025-08-15", "close": 10.42, "volume": 277671.0}, {"date": "2025-08-18", "close": 10.44, "volume": 173005.0}, {"date": "2025-08-19", "close": 10.51, "volume": 133668.0}, {"date": "2025-08-20", "close": 10.27, "volume": 157304.0}, {"date": "2025-08-21", "close": 10.28, "volume": 137911.0}, {"date": "2025-08-22", "close": 10.68, "volume": 215267.0}, {"date": "2025-08-25", "close": 10.48, "volume": 113021.0}, {"date": "2025-08-26", "close": 10.59, "volume": 131358.0}, {"date": "2025-08-27", "close": 10.68, "volume": 86590.0}, {"date": "2025-08-28", "close": 10.74, "volume": 184073.0}, {"date": "2025-08-29", "close": 10.63, "volume": 140549.0}, {"date": "2025-09-02", "close": 10.58, "volume": 190039.0}, {"date": "2025-09-03", "close": 10.2, "volume": 462990.0}, {"date": "2025-09-04", "close": 10.39, "volume": 317894.0}, {"date": "2025-09-05", "close": 10.46, "volume": 142561.0}, {"date": "2025-09-08", "close": 10.51, "volume": 327639.0}, {"date": "2025-09-09", "close": 10.44, "volume": 235383.0}, {"date": "2025-09-10", "close": 10.11, "volume": 189845.0}, {"date": "2025-09-11", "close": 10.43, "volume": 190600.0}, {"date": "2025-09-12", "close": 10.12, "volume": 134005.0}, {"date": "2025-09-15", "close": 10.14, "volume": 149450.0}, {"date": "2025-09-16", "close": 10.01, "volume": 156316.0}, {"date": "2025-09-17", "close": 9.93, "volume": 205040.0}, {"date": "2025-09-18", "close": 10.13, "volume": 202169.0}, {"date": "2025-09-19", "close": 9.91, "volume": 391487.0}, {"date": "2025-09-22", "close": 9.9, "volume": 143350.0}, {"date": "2025-09-23", "close": 9.96, "volume": 185516.0}, {"date": "2025-09-24", "close": 10.04, "volume": 125627.0}, {"date": "2025-09-25", "close": 9.91, "volume": 180544.0}, {"date": "2025-09-26", "close": 10.01, "volume": 148887.0}, {"date": "2025-09-29", "close": 9.78, "volume": 190521.0}, {"date": "2025-09-30", "close": 9.7, "volume": 356388.0}, {"date": "2025-10-01", "close": 9.44, "volume": 174774.0}, {"date": "2025-10-02", "close": 9.39, "volume": 157046.0}, {"date": "2025-10-03", "close": 9.42, "volume": 116013.0}, {"date": "2025-10-06", "close": 9.27, "volume": 158819.0}, {"date": "2025-10-07", "close": 9.26, "volume": 345179.0}, {"date": "2025-10-08", "close": 9.56, "volume": 408479.0}, {"date": "2025-10-09", "close": 9.47, "volume": 274370.0}, {"date": "2025-10-10", "close": 9.29, "volume": 187301.0}, {"date": "2025-10-13", "close": 9.46, "volume": 182167.0}, {"date": "2025-10-14", "close": 9.58, "volume": 200614.0}, {"date": "2025-10-15", "close": 9.44, "volume": 174806.0}, {"date": "2025-10-16", "close": 9.22, "volume": 309835.0}, {"date": "2025-10-17", "close": 9.4, "volume": 198227.0}, {"date": "2025-10-20", "close": 9.49, "volume": 177332.0}, {"date": "2025-10-21", "close": 9.52, "volume": 139882.0}, {"date": "2025-10-22", "close": 9.56, "volume": 169852.0}, {"date": "2025-10-23", "close": 9.39, "volume": 140651.0}, {"date": "2025-10-24", "close": 9.46, "volume": 362379.0}, {"date": "2025-10-27", "close": 9.76, "volume": 348660.0}, {"date": "2025-10-28", "close": 9.55, "volume": 339650.0}, {"date": "2025-10-29", "close": 9.51, "volume": 301447.0}, {"date": "2025-10-30", "close": 9.06, "volume": 628122.0}, {"date": "2025-10-31", "close": 10.22, "volume": 1406628.0}, {"date": "2025-11-03", "close": 10.3, "volume": 480288.0}, {"date": "2025-11-04", "close": 10.53, "volume": 538681.0}, {"date": "2025-11-05", "close": 10.64, "volume": 471496.0}, {"date": "2025-11-06", "close": 10.35, "volume": 349454.0}, {"date": "2025-11-07", "close": 10.45, "volume": 367600.0}, {"date": "2025-11-10", "close": 10.56, "volume": 313406.0}, {"date": "2025-11-11", "close": 10.72, "volume": 171267.0}, {"date": "2025-11-12", "close": 10.93, "volume": 183880.0}, {"date": "2025-11-13", "close": 10.8, "volume": 238487.0}, {"date": "2025-11-14", "close": 10.57, "volume": 198473.0}, {"date": "2025-11-17", "close": 10.17, "volume": 189100.0}, {"date": "2025-11-18", "close": 10.3, "volume": 170398.0}, {"date": "2025-11-19", "close": 10.24, "volume": 215547.0}, {"date": "2025-11-20", "close": 10.07, "volume": 270160.0}, {"date": "2025-11-21", "close": 10.47, "volume": 264676.0}, {"date": "2025-11-24", "close": 10.39, "volume": 350074.0}, {"date": "2025-11-25", "close": 10.76, "volume": 237526.0}, {"date": "2025-11-26", "close": 10.95, "volume": 413784.0}, {"date": "2025-11-28", "close": 10.91, "volume": 90518.0}, {"date": "2025-12-01", "close": 10.88, "volume": 198478.0}, {"date": "2025-12-02", "close": 10.94, "volume": 226347.0}, {"date": "2025-12-03", "close": 11.29, "volume": 277970.0}, {"date": "2025-12-04", "close": 11.22, "volume": 246998.0}, {"date": "2025-12-05", "close": 11.29, "volume": 237855.0}, {"date": "2025-12-08", "close": 11.2, "volume": 204849.0}, {"date": "2025-12-09", "close": 11.33, "volume": 140171.0}, {"date": "2025-12-10", "close": 11.38, "volume": 228502.0}, {"date": "2025-12-11", "close": 11.53, "volume": 444545.0}, {"date": "2025-12-12", "close": 11.61, "volume": 147395.0}, {"date": "2025-12-15", "close": 11.71, "volume": 257002.0}, {"date": "2025-12-16", "close": 11.41, "volume": 464661.0}, {"date": "2025-12-17", "close": 11.18, "volume": 185581.0}, {"date": "2025-12-18", "close": 11.27, "volume": 246525.0}, {"date": "2025-12-19", "close": 10.85, "volume": 460892.0}, {"date": "2025-12-22", "close": 10.72, "volume": 220610.0}, {"date": "2025-12-23", "close": 10.6, "volume": 238493.0}, {"date": "2025-12-24", "close": 10.73, "volume": 65935.0}, {"date": "2025-12-26", "close": 10.87, "volume": 132678.0}, {"date": "2025-12-29", "close": 10.68, "volume": 118781.0}, {"date": "2025-12-30", "close": 10.5, "volume": 119428.0}, {"date": "2025-12-31", "close": 10.46, "volume": 164981.0}, {"date": "2026-01-02", "close": 10.32, "volume": 188300.0}, {"date": "2026-01-05", "close": 10.53, "volume": 280692.0}, {"date": "2026-01-06", "close": 10.77, "volume": 256095.0}, {"date": "2026-01-07", "close": 10.72, "volume": 230661.0}, {"date": "2026-01-08", "close": 10.95, "volume": 197742.0}, {"date": "2026-01-09", "close": 11.16, "volume": 194336.0}, {"date": "2026-01-12", "close": 11.22, "volume": 222698.0}, {"date": "2026-01-13", "close": 11.14, "volume": 199686.0}, {"date": "2026-01-14", "close": 11.06, "volume": 188741.0}, {"date": "2026-01-15", "close": 11.35, "volume": 197827.0}, {"date": "2026-01-16", "close": 11.15, "volume": 185364.0}, {"date": "2026-01-20", "close": 10.88, "volume": 160465.0}, {"date": "2026-01-21", "close": 11.04, "volume": 173517.0}, {"date": "2026-01-22", "close": 10.93, "volume": 184048.0}, {"date": "2026-01-23", "close": 10.63, "volume": 178531.0}, {"date": "2026-01-26", "close": 10.73, "volume": 289404.0}, {"date": "2026-01-27", "close": 10.56, "volume": 200880.0}, {"date": "2026-01-28", "close": 10.22, "volume": 331398.0}, {"date": "2026-01-29", "close": 10.15, "volume": 188123.0}, {"date": "2026-01-30", "close": 10.13, "volume": 404190.0}, {"date": "2026-02-02", "close": 10.36, "volume": 225493.0}, {"date": "2026-02-03", "close": 10.26, "volume": 220612.0}, {"date": "2026-02-04", "close": 10.74, "volume": 416655.0}, {"date": "2026-02-05", "close": 10.7, "volume": 192140.0}, {"date": "2026-02-06", "close": 10.94, "volume": 196322.0}, {"date": "2026-02-09", "close": 10.74, "volume": 247610.0}, {"date": "2026-02-10", "close": 10.73, "volume": 192528.0}, {"date": "2026-02-11", "close": 10.71, "volume": 167976.0}, {"date": "2026-02-12", "close": 10.38, "volume": 213462.0}, {"date": "2026-02-13", "close": 10.51, "volume": 89411.0}, {"date": "2026-02-17", "close": 10.63, "volume": 164919.0}, {"date": "2026-02-18", "close": 10.72, "volume": 120025.0}, {"date": "2026-02-19", "close": 10.82, "volume": 187528.0}, {"date": "2026-02-20", "close": 10.86, "volume": 130653.0}, {"date": "2026-02-23", "close": 10.58, "volume": 172665.0}, {"date": "2026-02-24", "close": 10.69, "volume": 124761.0}, {"date": "2026-02-25", "close": 10.88, "volume": 108679.0}, {"date": "2026-02-26", "close": 11.14, "volume": 127807.0}, {"date": "2026-02-27", "close": 11.06, "volume": 178204.0}, {"date": "2026-03-02", "close": 11.1, "volume": 201816.0}, {"date": "2026-03-03", "close": 11.12, "volume": 164412.0}, {"date": "2026-03-04", "close": 11.18, "volume": 146091.0}, {"date": "2026-03-05", "close": 11.21, "volume": 107711.0}, {"date": "2026-03-06", "close": 11.0, "volume": 323497.0}, {"date": "2026-03-09", "close": 11.05, "volume": 236393.0}, {"date": "2026-03-10", "close": 11.1, "volume": 231378.0}, {"date": "2026-03-11", "close": 11.13, "volume": 135020.0}, {"date": "2026-03-12", "close": 10.88, "volume": 315818.0}, {"date": "2026-03-13", "close": 12.72, "volume": 2152063.0}, {"date": "2026-03-16", "close": 13.32, "volume": 960411.0}, {"date": "2026-03-17", "close": 13.85, "volume": 744909.0}, {"date": "2026-03-18", "close": 13.9, "volume": 954982.0}, {"date": "2026-03-19", "close": 14.33, "volume": 659355.0}, {"date": "2026-03-20", "close": 14.15, "volume": 387920.0}, {"date": "2026-03-23", "close": 14.11, "volume": 288401.0}, {"date": "2026-03-24", "close": 14.12, "volume": 287073.0}, {"date": "2026-03-25", "close": 14.33, "volume": 232736.0}, {"date": "2026-03-26", "close": 14.12, "volume": 373102.0}, {"date": "2026-03-27", "close": 13.81, "volume": 522410.0}, {"date": "2026-03-30", "close": 13.8, "volume": 274064.0}, {"date": "2026-03-31", "close": 13.86, "volume": 297695.0}, {"date": "2026-04-01", "close": 13.88, "volume": 203610.0}, {"date": "2026-04-02", "close": 13.89, "volume": 224703.0}, {"date": "2026-04-06", "close": 14.3, "volume": 484249.0}, {"date": "2026-04-07", "close": 14.04, "volume": 387847.0}, {"date": "2026-04-08", "close": 14.01, "volume": 208215.0}, {"date": "2026-04-09", "close": 14.04, "volume": 243794.0}, {"date": "2026-04-10", "close": 13.88, "volume": 154045.0}, {"date": "2026-04-13", "close": 13.86, "volume": 246694.0}, {"date": "2026-04-14", "close": 13.89, "volume": 173330.0}, {"date": "2026-04-15", "close": 13.73, "volume": 165970.0}, {"date": "2026-04-16", "close": 13.74, "volume": 184206.0}, {"date": "2026-04-17", "close": 13.95, "volume": 190967.0}, {"date": "2026-04-20", "close": 14.06, "volume": 235943.0}, {"date": "2026-04-21", "close": 13.79, "volume": 357577.0}, {"date": "2026-04-22", "close": 13.99, "volume": 253590.0}, {"date": "2026-04-23", "close": 13.88, "volume": 219117.0}, {"date": "2026-04-24", "close": 13.84, "volume": 493228.0}, {"date": "2026-04-27", "close": 13.79, "volume": 236101.0}, {"date": "2026-04-28", "close": 13.59, "volume": 160415.0}, {"date": "2026-04-29", "close": 13.59, "volume": 197322.0}, {"date": "2026-04-30", "close": 13.52, "volume": 163434.0}, {"date": "2026-05-01", "close": 13.07, "volume": 260034.0}, {"date": "2026-05-04", "close": 13.0, "volume": 340144.0}, {"date": "2026-05-05", "close": 13.09, "volume": 167465.0}, {"date": "2026-05-06", "close": 13.38, "volume": 184533.0}, {"date": "2026-05-07", "close": 13.51, "volume": 256443.0}, {"date": "2026-05-08", "close": 14.0, "volume": 1063429.0}, {"date": "2026-05-11", "close": 13.67, "volume": 503877.0}, {"date": "2026-05-12", "close": 13.54, "volume": 544025.0}, {"date": "2026-05-13", "close": 13.14, "volume": 431745.0}, {"date": "2026-05-14", "close": 13.48, "volume": 361299.0}, {"date": "2026-05-15", "close": 13.44, "volume": 225773.0}, {"date": "2026-05-18", "close": 13.69, "volume": 267011.0}, {"date": "2026-05-19", "close": 13.99, "volume": 853559.0}, {"date": "2026-05-20", "close": 14.15, "volume": 337757.0}, {"date": "2026-05-21", "close": 14.14, "volume": 343697.0}, {"date": "2026-05-22", "close": 14.07, "volume": 263366.0}, {"date": "2026-05-26", "close": 13.86, "volume": 244572.0}, {"date": "2026-05-27", "close": 13.86, "volume": 251727.0}, {"date": "2026-05-28", "close": 13.95, "volume": 246414.0}, {"date": "2026-05-29", "close": 14.87, "volume": 788539.0}, {"date": "2026-06-01", "close": 14.75, "volume": 378733.0}, {"date": "2026-06-02", "close": 14.23, "volume": 467214.0}, {"date": "2026-06-03", "close": 13.88, "volume": 241743.0}, {"date": "2026-06-04", "close": 13.84, "volume": 265833.0}, {"date": "2026-06-05", "close": 13.82, "volume": 185613.0}, {"date": "2026-06-08", "close": 13.99, "volume": 236795.0}, {"date": "2026-06-09", "close": 14.43, "volume": 264238.0}, {"date": "2026-06-10", "close": 15.06, "volume": 371745.0}, {"date": "2026-06-11", "close": 15.72, "volume": 395422.0}, {"date": "2026-06-12", "close": 15.64, "volume": 251705.0}, {"date": "2026-06-15", "close": 15.57, "volume": 268997.0}, {"date": "2026-06-16", "close": 15.72, "volume": 209508.0}, {"date": "2026-06-17", "close": 15.79, "volume": 250061.0}, {"date": "2026-06-18", "close": 16.03, "volume": 567408.0}, {"date": "2026-06-22", "close": 15.45, "volume": 453178.0}, {"date": "2026-06-23", "close": 15.48, "volume": 454902.0}, {"date": "2026-06-24", "close": 16.23, "volume": 195048.0}, {"date": "2026-06-25", "close": 16.25, "volume": 203345.0}, {"date": "2026-06-26", "close": 16.82, "volume": 1022779.0}, {"date": "2026-06-29", "close": 16.53, "volume": 415114.0}, {"date": "2026-06-30", "close": 16.96, "volume": 299182.0}, {"date": "2026-07-01", "close": 17.2, "volume": 441330.0}, {"date": "2026-07-02", "close": 16.68, "volume": 231224.0}, {"date": "2026-07-06", "close": 16.3, "volume": 234416.0}, {"date": "2026-07-07", "close": 16.23, "volume": 197609.0}, {"date": "2026-07-08", "close": 16.38, "volume": 211169.0}, {"date": "2026-07-09", "close": 16.43, "volume": 162924.0}, {"date": "2026-07-10", "close": 16.65, "volume": 136145.0}, {"date": "2026-07-13", "close": 16.74, "volume": 287885.0}, {"date": "2026-07-14", "close": 16.56, "volume": 285369.0}, {"date": "2026-07-15", "close": 16.45, "volume": 180799.0}, {"date": "2026-07-16", "close": 16.55, "volume": 175294.0}, {"date": "2026-07-17", "close": 16.59, "volume": 208161.0}, {"date": "2026-07-20", "close": 16.13, "volume": 197013.0}, {"date": "2026-07-21", "close": 16.28, "volume": 178566.0}, {"date": "2026-07-22", "close": 15.84, "volume": 226423.0}, {"date": "2026-07-23", "close": 15.44, "volume": 174822.0}, {"date": "2026-07-24", "close": 15.93, "volume": 132398.0}, {"date": "2026-07-27", "close": 16.19, "volume": 140019.0}, {"date": "2026-07-28", "close": 16.31, "volume": 141722.0}, {"date": "2026-07-29", "close": 16.53, "volume": 237647.0}, {"date": "2026-07-30", "close": 16.48, "volume": 143762.0}, {"date": "2026-07-31", "close": 16.46, "volume": 172600.0}, {"date": "2026-08-03", "close": 16.55, "volume": 205517.0}, {"date": "2026-08-04", "close": 16.52, "volume": 405280.0}, {"date": "2026-08-05", "close": 16.99, "volume": 327781.0}, {"date": "2026-08-06", "close": 16.37, "volume": 383819.0}, {"date": "2026-08-07", "close": 15.16, "volume": 473564.0}], "refreshing": true}