{"ticker": "LWAY", "overview": {"cik": "814586", "ticker": "LWAY", "name": "Lifeway Foods, Inc.", "industry": "Dairy Products", "country": "United States", "sic": "2020", "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001227847-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0000919574-26-006685", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001683168-26-007540", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001683168-26-007539", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001683168-26-007538", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001683168-26-007537", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006905", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006904", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006903", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001683168-26-006595", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0000919574-26-005601", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001683168-26-006498", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001227847-26-000020", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006302", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001683168-26-006301", "price_sensitive": true}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001227847-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001683168-26-005734", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001000275-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001683168-26-005577", "price_sensitive": false}, {"form": "144/A", "date": "2026-07-15", "title": "Form 144/A", "accession": "0001227847-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001227847-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001683168-26-005411", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001227847-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001683168-26-005332", "price_sensitive": true}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001227847-26-000015", "price_sensitive": false}]}, "description": "Lifeway Foods, Inc. trades as LWAY on the NASDAQ and is registered in the United States, classified under Dairy Products (SIC 2020). Privy Trades holds 486 insider filings for the company, from October 2003 to October 2026. Across those, 13 insiders disclosed 23 open-market purchases totalling $31.04M against 227 sales totalling $138.48M. The most recent filing on record is dated 13 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 23, "buy_sum": 31035948.936, "sell_n": 227, "sell_sum": 138481752.2609, "net": -107445803.32489999, "insiders": 13, "first_date": "2003-10-27", "last_date": "2026-10-13"}, "metrics": {"ticker": "LWAY", "has_prices": true, "as_of": "2026-09-18", "last": 23.9, "prev_close": 23.79, "change": 0.10999999999999943, "change_pct": 0.004623791509037387, "session_volume": 797924.0, "vwap_5": 24.06153109488048, "vwap_20": 24.9485247658246, "vwap_60": 27.866585312568482, "vwap_250": 25.655512125632992, "high_52w": 32.33, "low_52w": 17.8, "avg_volume_20": 135950.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001683168-26-007902", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Edward Smolyansky", "who_key": "SMOLYANSKY EDWARD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 679200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "The whale sells $679K of LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1227847/000168316826007902/0001683168-26-007902-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29745}, {"id": "0001683168-26-006904", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Dorri McWhorter", "who_key": "McWhorter Dorri", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Director files routine paperwork on LWAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817049/000168316826006904/0001683168-26-006904-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "0001683168-26-006905", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Juan Carlos Dalto", "who_key": "Dalto Juan Carlos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Director files routine paperwork on LWAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1925054/000168316826006905/0001683168-26-006905-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "0001683168-26-006903", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Jason Scott Scher", "who_key": "SCHER JASON SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Director files routine paperwork on LWAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554866/000168316826006903/0001683168-26-006903-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "0001683168-26-006595", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Julie Smolyansky", "who_key": "SMOLYANSKY JULIE", "role": "CEO, President and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50520.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Chief exec picks up $51K of LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1227846/000168316826006595/0001683168-26-006595-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "0000919574-26-005601", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6126811.6232, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "$6.1M bet: A 10% owner buys LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2135889/000091957426005601/0000919574-26-005601-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001683168-26-006498", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Edward Smolyansky", "who_key": "SMOLYANSKY EDWARD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2914585.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "A 10% owner cashes out $2.9M of LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1227847/000168316826006498/0001683168-26-006498-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001683168-26-005734", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Ludmila Smolyansky", "who_key": "SMOLYANSKY LUDMILA", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 3011400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Insider offloads $3M of LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005734/0001683168-26-005734-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149265}, {"id": "0001683168-26-005577", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Edward Smolyansky", "who_key": "SMOLYANSKY EDWARD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2142756.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Big holder trims $2.1M of LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005577/0001683168-26-005577-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159345}, {"id": "0001683168-26-005411", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Edward Smolyansky", "who_key": "SMOLYANSKY EDWARD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1387715.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Big sell in LWAY \u2014 A 10% owner offloads $1.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005411/0001683168-26-005411-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170865}, {"id": "0001683168-26-005256", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Rachel Drori", "who_key": "Drori Rachel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Director files routine paperwork on LWAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005256/0001683168-26-005256-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179505}, {"id": "0001683168-26-005260", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Dorri McWhorter", "who_key": "McWhorter Dorri", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Director files routine paperwork on LWAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005260/0001683168-26-005260-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179505}, {"id": "0001683168-26-005255", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Susan Hultquist", "who_key": "Hultquist Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Director files routine paperwork on LWAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005255/0001683168-26-005255-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179505}, {"id": "0001683168-26-005254", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Jason Scott Scher", "who_key": "SCHER JASON SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Director files routine paperwork on LWAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005254/0001683168-26-005254-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001683168-26-005259", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Juan Carlos Dalto", "who_key": "Dalto Juan Carlos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Director files routine paperwork on LWAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005259/0001683168-26-005259-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001683168-26-005257", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Kirk Chartier", "who_key": "Chartier Kirk", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Director files routine paperwork on LWAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005257/0001683168-26-005257-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001683168-26-005258", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Andee Harris", "who_key": "Harris Andee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Director files routine paperwork on LWAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005258/0001683168-26-005258-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001683168-26-005278", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Edward Smolyansky", "who_key": "SMOLYANSKY EDWARD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4741361.34, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "$4.7M sale: A 10% owner lightens up on LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005278/0001683168-26-005278-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001683168-26-005280", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Edward Smolyansky", "who_key": "SMOLYANSKY EDWARD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5179366.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "A 10% owner cashes out $5.2M of LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005280/0001683168-26-005280-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001683168-26-005132", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Ludmila Smolyansky", "who_key": "SMOLYANSKY LUDMILA", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 2557314.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Big sell in LWAY \u2014 An insider offloads $2.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005132/0001683168-26-005132-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188145}, {"id": "0001683168-26-005133", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Edward Smolyansky", "who_key": "SMOLYANSKY EDWARD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1147893.7400000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "$1.1M sale: A 10% owner lightens up on LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005133/0001683168-26-005133-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189585}, {"id": "0001683168-26-005050", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Edward Smolyansky", "who_key": "SMOLYANSKY EDWARD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1310000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "A 10% owner takes $1.3M off the table in LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005050/0001683168-26-005050-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192465}, {"id": "0001683168-26-004968", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Julie Smolyansky", "who_key": "SMOLYANSKY JULIE", "role": "CEO, President and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1425474.8499999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "CEO files routine paperwork on LWAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826004968/0001683168-26-004968-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199665}, {"id": "0001683168-26-004967", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Eric A. Hanson", "who_key": "Hanson Eric A", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24641.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "CFO files routine paperwork on LWAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826004967/0001683168-26-004967-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201105}, {"id": "0001683168-26-004752", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Ludmila Smolyansky", "who_key": "SMOLYANSKY LUDMILA", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 480400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Someone inside LWAY is selling \u2014 $480K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826004752/0001683168-26-004752-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "13DG-0001104659-26-067075", "src": "13DG", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "CITADEL ADVISORS LLC takes a 5.4% passive stake in LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-067075-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-19", "mins": 241425}, {"id": "13DG-0001193125-26-232696", "src": "13DG", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Danone S.A.", "who_key": "Danone S.A.", "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": "Dairy Products", "country": "United States", "headline": "Danone S.A. raises a activist stake in LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1825471/0001193125-26-232696-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-19", "mins": 241425}, {"id": "13DG-0001683168-26-004169", "src": "13DG", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Lifeway Foods, Inc.", "who_key": "Lifeway Foods, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Lifeway Foods, Inc. moves to a 5.2% activist stake in LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/0001683168-26-004169-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-18", "mins": 242865}, {"id": "0001683168-26-004074", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Edward Smolyansky", "who_key": "SMOLYANSKY EDWARD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1230302.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Big sell in LWAY \u2014 A 10% owner offloads $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826004074/0001683168-26-004074-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0000919574-26-003575", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4200968.2345, "score": 56.7, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "$4.2M bet: A 10% owner buys LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000091957426003575/0000919574-26-003575-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}], "recent_buys": [{"id": "0001683168-26-006595", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Julie Smolyansky", "who_key": "SMOLYANSKY JULIE", "role": "CEO, President and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50520.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Chief exec picks up $51K of LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1227846/000168316826006595/0001683168-26-006595-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "0000919574-26-005601", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6126811.6232, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "$6.1M bet: A 10% owner buys LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2135889/000091957426005601/0000919574-26-005601-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0000919574-26-003600", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "William Zolezzi", "who_key": "Zolezzi William", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4200968.2345, "score": 56.7, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "LWAY lands a $4.2M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000091957426003600/0000919574-26-003600-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0000919574-26-003575", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4200968.2345, "score": 56.7, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "$4.2M bet: A 10% owner buys LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000091957426003575/0000919574-26-003575-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0001683168-22-008539", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Julie Smolyansky", "who_key": "SMOLYANSKY JULIE", "role": "CEO, President and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11560.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Insider cluster: 3 buying LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316822008539/0001683168-22-008539-index.htm", "trade_date": "2022-12-16", "timestamp": "2022-12-16", "mins": 2041425}, {"id": "0001683168-22-008399", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Julie Smolyansky", "who_key": "SMOLYANSKY JULIE", "role": "CEO, President and Secretary, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20220.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Insider cluster: 4 buying LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316822008399/0001683168-22-008399-index.htm", "trade_date": "2022-12-13", "timestamp": "2022-12-13", "mins": 2045745}, {"id": "0001683168-21-004221", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Julie Smolyansky", "who_key": "SMOLYANSKY JULIE", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10400.0, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "4 insiders now buying LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316821004221/0001683168-21-004221-index.htm", "trade_date": "2021-09-10", "timestamp": "2021-09-10", "mins": 2706705}, {"id": "0001683168-20-004070", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Julie Smolyansky", "who_key": "SMOLYANSKY JULIE", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6999.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "LWAY draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316820004070/0001683168-20-004070-index.htm", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130065}, {"id": "0001683168-20-002824", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Julie Smolyansky", "who_key": "SMOLYANSKY JULIE", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12883.0, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "That makes 4 insiders into LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316820002824/0001683168-20-002824-index.htm", "trade_date": "2020-08-18", "timestamp": "2020-08-18", "mins": 3265425}, {"id": "0001683168-20-002405", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Julie Smolyansky", "who_key": "SMOLYANSKY JULIE", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4209.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "The whole bench is buying LWAY \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316820002405/0001683168-20-002405-index.htm", "trade_date": "2020-04-20", "timestamp": "2020-04-20", "mins": 3438225}, {"id": "0001683168-20-001247", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Julie Smolyansky", "who_key": "SMOLYANSKY JULIE", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4209.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "The whole bench is buying LWAY \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316820001247/0001683168-20-001247-index.htm", "trade_date": "2020-04-20", "timestamp": "2020-04-20", "mins": 3438225}, {"id": "0001072613-12-000374", "src": "INSIDERS", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "LIFEWAY FOODS INC", "who": "Julie Smolyansky", "who_key": "SMOLYANSKY JULIE", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 23387.25, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "4 insiders now buying LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000107261312000374/0001072613-12-000374-index.htm", "trade_date": "2012-05-03", "timestamp": "2012-05-03", "mins": 7627185}], "institutional": [{"id": "13DG-0001104659-26-067075", "src": "13DG", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "CITADEL ADVISORS LLC takes a 5.4% passive stake in LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-067075-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-19", "mins": 241425}, {"id": "13DG-0001193125-26-232696", "src": "13DG", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Danone S.A.", "who_key": "Danone S.A.", "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": "Dairy Products", "country": "United States", "headline": "Danone S.A. raises a activist stake in LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1825471/0001193125-26-232696-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-19", "mins": 241425}, {"id": "13DG-0001683168-26-004169", "src": "13DG", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Lifeway Foods, Inc.", "who_key": "Lifeway Foods, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Lifeway Foods, Inc. moves to a 5.2% activist stake in LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/814586/0001683168-26-004169-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-18", "mins": 242865}, {"id": "13DG-0000919574-26-003572", "src": "13DG", "ticker": "LWAY", "cik": "814586", "company": "Lifeway Foods, Inc.", "company_raw": "Lifeway Foods, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dairy Products", "country": "United States", "headline": "Divisadero Street Capital Management, LP moves to a 13.8% passive stake in LWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-003572-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-14", "mins": 248625}], "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": "Lifeway Foods, Inc. - Common Stock", "new_value": "Lifeway Foods, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000814586", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000814586", "applied": 1, "detected_at": "2026-10-25T18:40:56.924511"}]}, "key_people": [{"who": "Danone S.A.", "who_key": "Danone S.A.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 67367742.0, "net": -67367742.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67367742.0, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000119312526232702/0001193125-26-232702-index.htm"}], "latest": {"action": "SELL", "amount": 67367742.0, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000119312526232702/0001193125-26-232702-index.htm"}}, {"who": "Edward Smolyansky", "who_key": "SMOLYANSKY EDWARD", "role": "CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 16054996.75, "sold": 28821762.1568, "net": -12766765.406800002, "trades": 77, "top_score": 73.4, "lean": "selling", "history": [{"action": "SELL", "amount": 679200.0, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227847/000168316826007902/0001683168-26-007902-index.htm"}, {"action": "SELL", "amount": 2914585.25, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227847/000168316826006498/0001683168-26-006498-index.htm"}, {"action": "SELL", "amount": 2142756.19, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005577/0001683168-26-005577-index.htm"}, {"action": "SELL", "amount": 1387715.54, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005411/0001683168-26-005411-index.htm"}, {"action": "SELL", "amount": 4741361.34, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005278/0001683168-26-005278-index.htm"}, {"action": "SELL", "amount": 5179366.38, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005280/0001683168-26-005280-index.htm"}, {"action": "SELL", "amount": 1147893.7400000002, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005133/0001683168-26-005133-index.htm"}, {"action": "SELL", "amount": 1310000.0, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005050/0001683168-26-005050-index.htm"}, {"action": "SELL", "amount": 1230302.46, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826004074/0001683168-26-004074-index.htm"}, {"action": "SELL", "amount": 255052.81, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826002029/0001683168-26-002029-index.htm"}, {"action": "SELL", "amount": 723171.7000000001, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826001945/0001683168-26-001945-index.htm"}, {"action": "SELL", "amount": 2166925.8600000003, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825007404/0001683168-25-007404-index.htm"}, {"action": "SELL", "amount": 435551.21, "date": "2025-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825007237/0001683168-25-007237-index.htm"}, {"action": "SELL", "amount": 464600.0, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825001720/0001683168-25-001720-index.htm"}, {"action": "SELL", "amount": 46609.92, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316824000047/0001683168-24-000047-index.htm"}, {"action": "SELL", "amount": 267862.29, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316823006074/0001683168-23-006074-index.htm"}, {"action": "SELL", "amount": 495315.72000000003, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316823006020/0001683168-23-006020-index.htm"}, {"action": "SELL", "amount": 90150.0, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316823003553/0001683168-23-003553-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2023-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316823002146/0001683168-23-002146-index.htm"}, {"action": "SELL", "amount": 256350.2368, "date": "2023-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316823002000/0001683168-23-002000-index.htm"}, {"action": "SELL", "amount": 30000.0, "date": "2023-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316823000220/0001683168-23-000220-index.htm"}, {"action": "SELL", "amount": 30000.0, "date": "2023-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316823000840/0001683168-23-000840-index.htm"}, {"action": "SELL", "amount": 12616.1, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316822008381/0001683168-22-008381-index.htm"}, {"action": "SELL", "amount": 114420.0, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316822007962/0001683168-22-007962-index.htm"}, {"action": "SELL", "amount": 55700.0, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316821002456/0001683168-21-002456-index.htm"}], "latest": {"action": "SELL", "amount": 679200.0, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1227847/000168316826007902/0001683168-26-007902-index.htm"}}, {"who": "Ludmila Smolyansky", "who_key": "SMOLYANSKY LUDMILA", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 35449000.2852, "net": -35449000.2852, "trades": 106, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3011400.0, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005734/0001683168-26-005734-index.htm"}, {"action": "SELL", "amount": 2557314.4, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005132/0001683168-26-005132-index.htm"}, {"action": "SELL", "amount": 480400.0, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826004752/0001683168-26-004752-index.htm"}, {"action": "SELL", "amount": 492800.0, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826004093/0001683168-26-004093-index.htm"}, {"action": "SELL", "amount": 397500.0, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826003144/0001683168-26-003144-index.htm"}, {"action": "SELL", "amount": 187399.99999999997, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826002030/0001683168-26-002030-index.htm"}, {"action": "SELL", "amount": 645351.0700000001, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825009379/0001683168-25-009379-index.htm"}, {"action": "SELL", "amount": 463400.00000000006, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825009110/0001683168-25-009110-index.htm"}, {"action": "SELL", "amount": 671050.29, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825009048/0001683168-25-009048-index.htm"}, {"action": "SELL", "amount": 396000.0, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825007483/0001683168-25-007483-index.htm"}, {"action": "SELL", "amount": 891927.0, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825003136/0001683168-25-003136-index.htm"}, {"action": "SELL", "amount": 487768.69999999995, "date": "2025-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825003031/0001683168-25-003031-index.htm"}, {"action": "SELL", "amount": 429316.16000000003, "date": "2025-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825002708/0001683168-25-002708-index.htm"}, {"action": "SELL", "amount": 405024.0, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825002631/0001683168-25-002631-index.htm"}, {"action": "SELL", "amount": 585800.0, "date": "2025-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825002530/0001683168-25-002530-index.htm"}, {"action": "SELL", "amount": 213100.0, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825001059/0001683168-25-001059-index.htm"}, {"action": "SELL", "amount": 671675.14, "date": "2025-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825000432/0001683168-25-000432-index.htm"}, {"action": "SELL", "amount": 667200.0, "date": "2025-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825000377/0001683168-25-000377-index.htm"}, {"action": "SELL", "amount": 1418850.0, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825000144/0001683168-25-000144-index.htm"}, {"action": "SELL", "amount": 745067.2, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316824006156/0001683168-24-006156-index.htm"}, {"action": "SELL", "amount": 179826.0, "date": "2024-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316824005053/0001683168-24-005053-index.htm"}, {"action": "SELL", "amount": 405250.0, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316824003480/0001683168-24-003480-index.htm"}, {"action": "SELL", "amount": 133900.0, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316824003102/0001683168-24-003102-index.htm"}, {"action": "SELL", "amount": 460300.0, "date": "2024-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316824002831/0001683168-24-002831-index.htm"}, {"action": "SELL", "amount": 741056.6399999999, "date": "2024-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316824002713/0001683168-24-002713-index.htm"}], "latest": {"action": "SELL", "amount": 3011400.0, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316826005734/0001683168-26-005734-index.htm"}}, {"who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 10327779.857700001, "sold": 0, "net": 10327779.857700001, "trades": 2, "top_score": 59.3, "lean": "buying", "history": [{"action": "BUY", "amount": 6126811.6232, "date": "2026-08-17", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2135889/000091957426005601/0000919574-26-005601-index.htm"}, {"action": "BUY", "amount": 4200968.2345, "date": "2026-05-15", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000091957426003575/0000919574-26-003575-index.htm"}], "latest": {"action": "BUY", "amount": 6126811.6232, "date": "2026-08-17", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2135889/000091957426005601/0000919574-26-005601-index.htm"}}, {"who": "William Zolezzi", "who_key": "Zolezzi William", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4200968.2345, "sold": 0, "net": 4200968.2345, "trades": 1, "top_score": 56.7, "lean": "buying", "history": [{"action": "BUY", "amount": 4200968.2345, "date": "2026-05-15", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000091957426003600/0000919574-26-003600-index.htm"}], "latest": {"action": "BUY", "amount": 4200968.2345, "date": "2026-05-15", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000091957426003600/0000919574-26-003600-index.htm"}}, {"who": "Julie Smolyansky", "who_key": "SMOLYANSKY JULIE", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 337703.2438, "sold": 3832652.7824999997, "net": -3494949.5387, "trades": 36, "top_score": 46.3, "lean": "selling", "history": [{"action": "BUY", "amount": 50520.0, "date": "2026-08-19", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1227846/000168316826006595/0001683168-26-006595-index.htm"}, {"action": "SELL", "amount": 1103500.0, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825003875/0001683168-25-003875-index.htm"}, {"action": "SELL", "amount": 542553.9325, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316824003767/0001683168-24-003767-index.htm"}, {"action": "SELL", "amount": 221821.65, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316824001831/0001683168-24-001831-index.htm"}, {"action": "SELL", "amount": 203988.0, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316823008673/0001683168-23-008673-index.htm"}, {"action": "SELL", "amount": 210192.32, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316823008604/0001683168-23-008604-index.htm"}, {"action": "SELL", "amount": 108679.99999999999, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316823005983/0001683168-23-005983-index.htm"}, {"action": "BUY", "amount": 11560.0, "date": "2022-12-16", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316822008539/0001683168-22-008539-index.htm"}, {"action": "BUY", "amount": 20220.0, "date": "2022-12-13", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316822008399/0001683168-22-008399-index.htm"}, {"action": "BUY", "amount": 10400.0, "date": "2021-09-10", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316821004221/0001683168-21-004221-index.htm"}, {"action": "BUY", "amount": 6999.0, "date": "2020-11-20", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316820004070/0001683168-20-004070-index.htm"}, {"action": "BUY", "amount": 12883.0, "date": "2020-08-18", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316820002824/0001683168-20-002824-index.htm"}, {"action": "BUY", "amount": 4209.0, "date": "2020-04-20", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316820001247/0001683168-20-001247-index.htm"}, {"action": "BUY", "amount": 4209.0, "date": "2020-04-20", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316820002405/0001683168-20-002405-index.htm"}, {"action": "SELL", "amount": 17180.0, "date": "2017-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316817003312/0001683168-17-003312-index.htm"}, {"action": "SELL", "amount": 188275.78, "date": "2013-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000107261313000309/0001072613-13-000309-index.htm"}, {"action": "SELL", "amount": 174187.5, "date": "2013-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000107261313000269/0001072613-13-000269-index.htm"}, {"action": "SELL", "amount": 260692.58, "date": "2013-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000107261313000255/0001072613-13-000255-index.htm"}, {"action": "SELL", "amount": 10202.0, "date": "2013-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000107261313000044/0001072613-13-000044-index.htm"}, {"action": "BUY", "amount": 23387.25, "date": "2012-05-03", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000107261312000374/0001072613-12-000374-index.htm"}, {"action": "BUY", "amount": 8770.0, "date": "2012-04-10", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000107261312000321/0001072613-12-000321-index.htm"}, {"action": "BUY", "amount": 8820.0, "date": "2012-04-05", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000107261312000312/0001072613-12-000312-index.htm"}, {"action": "SELL", "amount": 9779.5, "date": "2010-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000107261310001048/0001072613-10-001048-index.htm"}, {"action": "SELL", "amount": 38353.5, "date": "2009-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000107261309001142/0001072613-09-001142-index.htm"}, {"action": "BUY", "amount": 11189.36, "date": "2008-12-04", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000107261308002186/0001072613-08-002186-index.htm"}], "latest": {"action": "BUY", "amount": 50520.0, "date": "2026-08-19", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1227846/000168316826006595/0001683168-26-006595-index.htm"}}, {"who": "Renzo Bernardi", "who_key": "BERNARDI RENZO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 114500.85, "sold": 698073.4, "net": -583572.55, "trades": 14, "top_score": 53.2, "lean": "selling", "history": [{"action": "BUY", "amount": 12889.46, "date": "2009-03-10", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000107261309000624/0001072613-09-000624-index.htm"}, {"action": "SELL", "amount": 7280.0, "date": "2008-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000107261308000274/0001072613-08-000274-index.htm"}, {"action": "SELL", "amount": 50455.0, "date": "2007-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000120919107018218/0001209191-07-018218-index.htm"}, {"action": "SELL", "amount": 13885.0, "date": "2007-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000120919107017767/0001209191-07-017767-index.htm"}, {"action": "SELL", "amount": 35188.0, "date": "2007-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000120919107017156/0001209191-07-017156-index.htm"}, {"action": "SELL", "amount": 9210.0, "date": "2007-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000120919107024468/0001209191-07-024468-index.htm"}, {"action": "SELL", "amount": 18800.0, "date": "2007-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000120919107015481/0001209191-07-015481-index.htm"}, {"action": "SELL", "amount": 19440.0, "date": "2007-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000120919107013449/0001209191-07-013449-index.htm"}, {"action": "SELL", "amount": 55283.4, "date": "2007-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000120919107013064/0001209191-07-013064-index.htm"}, {"action": "BUY", "amount": 94736.25, "date": "2006-06-09", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000120919106036191/0001209191-06-036191-index.htm"}, {"action": "SELL", "amount": 31234.0, "date": "2005-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000107261307002090/0001072613-07-002090-index.htm"}, {"action": "BUY", "amount": 6875.14, "date": "2005-06-02", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000107261305001748/0001072613-05-001748-index.htm"}, {"action": "SELL", "amount": 163660.0, "date": "2004-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000128705704000002/0001287057-04-000002-index.htm"}, {"action": "SELL", "amount": 293638.0, "date": "2004-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000128705704000001/0001287057-04-000001-index.htm"}], "latest": {"action": "BUY", "amount": 12889.46, "date": "2009-03-10", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000107261309000624/0001072613-09-000624-index.htm"}}, {"who": "Jason Scott Scher", "who_key": "SCHER JASON SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 595315.84, "net": -595315.84, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 595315.84, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825004819/0001683168-25-004819-index.htm"}], "latest": {"action": "SELL", "amount": 595315.84, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814586/000168316825004819/0001683168-25-004819-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -2914585.25}, {"date": "2026-08-17", "net": 6126811.6232}, {"date": "2026-08-19", "net": 50520.0}, {"date": "2026-10-13", "net": -679200.0}], "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001227847-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "Insider transaction", "accession": "0000919574-26-006685", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001683168-26-007540", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001683168-26-007539", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001683168-26-007538", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001683168-26-007537", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006905", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006904", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006903", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001683168-26-006595", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0000919574-26-005601", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001683168-26-006498", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001227847-26-000020", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006302", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001683168-26-006301", "price_sensitive": true}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001227847-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001683168-26-005734", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001000275-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001683168-26-005577", "price_sensitive": false}, {"form": "144/A", "date": "2026-07-15", "title": "Form 144/A", "accession": "0001227847-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001227847-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001683168-26-005411", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001227847-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001683168-26-005332", "price_sensitive": true}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001227847-26-000015", "price_sensitive": false}], "performance": {"ticker": "LWAY", "has_prices": true, "summary": {"n": 23, "avg": 1.7851072066809377, "win_rate": 0.8260869565217391, "best": 9.170212765957444, "worst": -0.04552715654952079, "as_of": "2026-09-18"}, "buys": [{"who": "SMOLYANSKY JULIE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director, 10% Owner", "amount": 50520.0, "date": "2026-08-19", "score": 45.6, "ref_price": 25.04, "return": -0.04552715654952079}, {"who": "Divisadero Street Capital Management, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6126811.6232, "date": "2026-08-17", "score": 59.3, "ref_price": 24.75, "return": -0.0343434343434344}, {"who": "Zolezzi William", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4200968.2345, "date": "2026-05-15", "score": 56.7, "ref_price": 24.21, "return": -0.01280462618752591}, {"who": "Divisadero Street Capital Management, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4200968.2345, "date": "2026-05-15", "score": 56.7, "ref_price": 24.21, "return": -0.01280462618752591}, {"who": "SMOLYANSKY JULIE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director, 10% Owner", "amount": 11560.0, "date": "2022-12-16", "score": 38.2, "ref_price": 5.55, "return": 3.306306306306306}, {"who": "SMOLYANSKY JULIE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Secretary, Director, 10% Owner", "amount": 20220.0, "date": "2022-12-13", "score": 40.9, "ref_price": 6.7, "return": 2.5671641791044775}, {"who": "SMOLYANSKY JULIE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 10400.0, "date": "2021-09-10", "score": 37.7, "ref_price": 5.18, "return": 3.613899613899614}, {"who": "SMOLYANSKY JULIE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 6999.0, "date": "2020-11-20", "score": 35.8, "ref_price": 7.25, "return": 2.296551724137931}, {"who": "SMOLYANSKY JULIE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 12883.0, "date": "2020-08-18", "score": 38.7, "ref_price": 4.06, "return": 4.886699507389163}, {"who": "SMOLYANSKY JULIE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 4209.0, "date": "2020-04-20", "score": 33.6, "ref_price": 2.35, "return": 9.170212765957444}, {"who": "SMOLYANSKY JULIE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 4209.0, "date": "2020-04-20", "score": 35.6, "ref_price": 2.35, "return": 9.170212765957444}, {"who": "SMOLYANSKY JULIE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 23387.25, "date": "2012-05-03", "score": 41.7, "ref_price": 15.8, "return": 0.5126582278481011}, {"who": "SMOLYANSKY JULIE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 8770.0, "date": "2012-04-10", "score": 36.9, "ref_price": 15.8, "return": 0.5126582278481011}, {"who": "SMOLYANSKY JULIE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 8820.0, "date": "2012-04-05", "score": 36.9, "ref_price": 15.8, "return": 0.5126582278481011}, {"who": "BERNARDI RENZO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12889.46, "date": "2009-03-10", "score": 29.8, "ref_price": 15.8, "return": 0.5126582278481011}, {"who": "SMOLYANSKY JULIE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 11189.36, "date": "2008-12-04", "score": 38.1, "ref_price": 15.8, "return": 0.5126582278481011}, {"who": "SMOLYANSKY JULIE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 53287.6014, "date": "2008-12-03", "score": 46.0, "ref_price": 15.8, "return": 0.5126582278481011}, {"who": "SMOLYANSKY JULIE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 54696.9456, "date": "2008-12-02", "score": 46.2, "ref_price": 15.8, "return": 0.5126582278481011}, {"who": "SMOLYANSKY JULIE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 56552.086800000005, "date": "2008-12-01", "score": 46.3, "ref_price": 15.8, "return": 0.5126582278481011}, {"who": "BERNARDI RENZO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94736.25, "date": "2006-06-09", "score": 53.2, "ref_price": 15.8, "return": 0.5126582278481011}, {"who": "BERNARDI RENZO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6875.14, "date": "2005-06-02", "score": 30.9, "ref_price": 15.8, "return": 0.5126582278481011}, {"who": "SMOLYANSKY EDWARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Treasurer", "amount": 54996.75, "date": "2005-03-15", "score": 43.6, "ref_price": 15.8, "return": 0.5126582278481011}, {"who": "SMOLYANSKY EDWARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Treasurer", "amount": 16000000.0, "date": "2005-02-18", "score": 73.4, "ref_price": 15.8, "return": 0.5126582278481011}]}, "price_series": [{"date": "2016-09-19", "close": 15.8, "volume": 69314.0}, {"date": "2016-09-20", "close": 15.88, "volume": 18569.0}, {"date": "2016-09-21", "close": 15.76, "volume": 31513.0}, {"date": "2016-09-22", "close": 15.92, "volume": 17037.0}, {"date": "2016-09-23", "close": 15.56, "volume": 15839.0}, {"date": "2016-09-26", "close": 15.76, "volume": 23353.0}, {"date": "2016-09-27", "close": 15.69, "volume": 14043.0}, {"date": "2016-09-28", "close": 15.99, "volume": 14288.0}, {"date": "2016-09-29", "close": 16.27, "volume": 15883.0}, {"date": "2016-09-30", "close": 16.94, "volume": 36561.0}, {"date": "2016-10-03", "close": 16.08, "volume": 25702.0}, {"date": "2016-10-04", "close": 15.99, "volume": 16768.0}, {"date": "2016-10-05", "close": 15.18, "volume": 34871.0}, {"date": "2016-10-06", "close": 15.0, "volume": 25086.0}, {"date": "2016-10-07", "close": 14.93, "volume": 17342.0}, {"date": "2016-10-10", "close": 15.2, "volume": 9031.0}, {"date": "2016-10-11", "close": 17.19, "volume": 344416.0}, {"date": "2016-10-12", "close": 17.97, "volume": 93668.0}, {"date": "2016-10-13", "close": 17.83, "volume": 52322.0}, {"date": "2016-10-14", "close": 17.71, "volume": 27795.0}, {"date": "2016-10-17", "close": 18.21, "volume": 23516.0}, {"date": "2016-10-18", "close": 18.32, "volume": 22384.0}, {"date": "2016-10-19", "close": 18.4, "volume": 20928.0}, {"date": "2016-10-20", "close": 17.98, "volume": 26009.0}, {"date": "2016-10-21", "close": 17.72, "volume": 9479.0}, {"date": "2016-10-24", "close": 17.34, "volume": 23824.0}, {"date": "2016-10-25", "close": 17.48, "volume": 14314.0}, {"date": "2016-10-26", "close": 17.3, "volume": 9583.0}, {"date": "2016-10-27", "close": 17.66, "volume": 17714.0}, {"date": "2016-10-28", "close": 17.86, "volume": 11419.0}, {"date": "2016-10-31", "close": 17.88, "volume": 32051.0}, {"date": "2016-11-01", "close": 17.53, "volume": 23841.0}, {"date": "2016-11-02", "close": 17.23, "volume": 24133.0}, {"date": "2016-11-03", "close": 17.01, "volume": 15915.0}, {"date": "2016-11-04", "close": 16.31, "volume": 43043.0}, {"date": "2016-11-07", "close": 16.45, "volume": 69057.0}, {"date": "2016-11-08", "close": 16.86, "volume": 14543.0}, {"date": "2016-11-09", "close": 15.92, "volume": 50945.0}, {"date": "2016-11-10", "close": 13.82, "volume": 101282.0}, {"date": "2016-11-11", "close": 12.14, "volume": 79140.0}, {"date": "2016-11-14", "close": 12.52, "volume": 98875.0}, {"date": "2016-11-15", "close": 12.96, "volume": 45803.0}, {"date": "2016-11-16", "close": 12.47, "volume": 27876.0}, {"date": "2016-11-17", "close": 12.46, "volume": 20402.0}, {"date": "2016-11-18", "close": 12.54, "volume": 37654.0}, {"date": "2016-11-21", "close": 12.63, "volume": 29013.0}, {"date": "2016-11-22", "close": 12.3, "volume": 32781.0}, {"date": "2016-11-23", "close": 12.68, "volume": 22258.0}, {"date": "2016-11-25", "close": 12.86, "volume": 7373.0}, {"date": "2016-11-28", "close": 12.25, "volume": 19386.0}, {"date": "2016-11-29", "close": 12.11, "volume": 40453.0}, {"date": "2016-11-30", "close": 11.63, "volume": 200945.0}, {"date": "2016-12-01", "close": 10.85, "volume": 203253.0}, {"date": "2016-12-02", "close": 11.48, "volume": 121736.0}, {"date": "2016-12-05", "close": 11.8, "volume": 67091.0}, {"date": "2016-12-06", "close": 11.66, "volume": 47951.0}, {"date": "2016-12-07", "close": 11.44, "volume": 51708.0}, {"date": "2016-12-08", "close": 11.71, "volume": 35416.0}, {"date": "2016-12-09", "close": 11.51, "volume": 27237.0}, {"date": "2016-12-12", "close": 11.08, "volume": 33175.0}, {"date": "2016-12-13", "close": 10.51, "volume": 117202.0}, {"date": "2016-12-14", "close": 10.58, "volume": 54825.0}, {"date": "2016-12-15", "close": 10.62, "volume": 35122.0}, {"date": "2016-12-16", "close": 10.44, "volume": 44323.0}, {"date": "2016-12-19", "close": 10.79, "volume": 41800.0}, {"date": "2016-12-20", "close": 10.69, "volume": 25775.0}, {"date": "2016-12-21", "close": 11.34, "volume": 33078.0}, {"date": "2016-12-22", "close": 11.28, "volume": 27228.0}, {"date": "2016-12-23", "close": 11.48, "volume": 22075.0}, {"date": "2016-12-27", "close": 11.72, "volume": 29331.0}, {"date": "2016-12-28", "close": 11.2, "volume": 37137.0}, {"date": "2016-12-29", "close": 11.52, "volume": 24862.0}, {"date": "2016-12-30", "close": 11.51, "volume": 19374.0}, {"date": "2017-01-03", "close": 11.2, "volume": 21504.0}, {"date": "2017-01-04", "close": 10.96, "volume": 23017.0}, {"date": "2017-01-05", "close": 11.06, "volume": 18200.0}, {"date": "2017-01-06", "close": 11.0, "volume": 9713.0}, {"date": "2017-01-09", "close": 10.99, "volume": 27681.0}, {"date": "2017-01-10", "close": 11.06, "volume": 8036.0}, {"date": "2017-01-11", "close": 11.02, "volume": 8740.0}, {"date": "2017-01-12", "close": 11.13, "volume": 9000.0}, {"date": "2017-01-13", "close": 11.21, "volume": 13167.0}, {"date": "2017-01-17", "close": 11.31, "volume": 11525.0}, {"date": "2017-01-18", "close": 11.35, "volume": 32732.0}, {"date": "2017-01-19", "close": 10.78, "volume": 25515.0}, {"date": "2017-01-20", "close": 11.05, "volume": 35848.0}, {"date": "2017-01-23", "close": 10.99, "volume": 7894.0}, {"date": "2017-01-24", "close": 11.07, "volume": 16981.0}, {"date": "2017-01-25", "close": 11.06, "volume": 5336.0}, {"date": "2017-01-26", "close": 11.09, "volume": 10259.0}, {"date": "2017-01-27", "close": 11.03, "volume": 7646.0}, {"date": "2017-01-30", "close": 11.01, "volume": 9527.0}, {"date": "2017-01-31", "close": 10.77, "volume": 12700.0}, {"date": "2017-02-01", "close": 10.59, "volume": 3417.0}, {"date": "2017-02-02", "close": 10.65, "volume": 6122.0}, {"date": "2017-02-03", "close": 10.8, "volume": 5587.0}, {"date": "2017-02-06", "close": 10.84, "volume": 5640.0}, {"date": "2017-02-07", "close": 10.79, "volume": 5963.0}, {"date": "2017-02-08", "close": 10.7, "volume": 6930.0}, {"date": "2017-02-09", "close": 10.92, "volume": 6719.0}, {"date": "2017-02-10", "close": 11.14, "volume": 7483.0}, {"date": "2017-02-13", "close": 10.96, "volume": 4856.0}, {"date": "2017-02-14", "close": 11.17, "volume": 8203.0}, {"date": "2017-02-15", "close": 11.12, "volume": 4151.0}, {"date": "2017-02-16", "close": 11.17, "volume": 12618.0}, {"date": "2017-02-17", "close": 11.58, "volume": 23239.0}, {"date": "2017-02-21", "close": 11.57, "volume": 22087.0}, {"date": "2017-02-22", "close": 11.83, "volume": 136005.0}, {"date": "2017-02-23", "close": 11.49, "volume": 22440.0}, {"date": "2017-02-24", "close": 11.08, "volume": 16085.0}, {"date": "2017-02-27", "close": 10.78, "volume": 12898.0}, {"date": "2017-02-28", "close": 10.51, "volume": 18945.0}, {"date": "2017-03-01", "close": 10.61, "volume": 16729.0}, {"date": "2017-03-02", "close": 10.6, "volume": 41275.0}, {"date": "2017-03-03", "close": 10.82, "volume": 46927.0}, {"date": "2017-03-06", "close": 10.49, "volume": 9770.0}, {"date": "2017-03-07", "close": 10.51, "volume": 28930.0}, {"date": "2017-03-08", "close": 10.31, "volume": 26556.0}, {"date": "2017-03-09", "close": 10.34, "volume": 33920.0}, {"date": "2017-03-10", "close": 10.37, "volume": 11545.0}, {"date": "2017-03-13", "close": 10.6, "volume": 15718.0}, {"date": "2017-03-14", "close": 10.48, "volume": 13842.0}, {"date": "2017-03-15", "close": 10.8, "volume": 99597.0}, {"date": "2017-03-16", "close": 11.07, "volume": 13967.0}, {"date": "2017-03-17", "close": 11.11, "volume": 21290.0}, {"date": "2017-03-20", "close": 11.1, "volume": 6254.0}, {"date": "2017-03-21", "close": 10.91, "volume": 11225.0}, {"date": "2017-03-22", "close": 10.77, "volume": 10718.0}, {"date": "2017-03-23", "close": 11.0, "volume": 6781.0}, {"date": "2017-03-24", "close": 11.08, "volume": 9722.0}, {"date": "2017-03-27", "close": 11.25, "volume": 18131.0}, {"date": "2017-03-28", "close": 10.95, "volume": 14179.0}, {"date": "2017-03-29", "close": 10.7, "volume": 3655.0}, {"date": "2017-03-30", "close": 10.78, "volume": 4098.0}, {"date": "2017-03-31", "close": 10.73, "volume": 9009.0}, {"date": "2017-04-03", "close": 10.58, "volume": 10248.0}, {"date": "2017-04-04", "close": 10.49, "volume": 13654.0}, {"date": "2017-04-05", "close": 10.38, "volume": 53178.0}, {"date": "2017-04-06", "close": 10.21, "volume": 71753.0}, {"date": "2017-04-07", "close": 10.21, "volume": 47306.0}, {"date": "2017-04-10", "close": 9.48, "volume": 64465.0}, {"date": "2017-04-11", "close": 9.9, "volume": 18884.0}, {"date": "2017-04-12", "close": 9.27, "volume": 29876.0}, {"date": "2017-04-13", "close": 9.53, "volume": 13752.0}, {"date": "2017-04-17", "close": 9.65, "volume": 19120.0}, {"date": "2017-04-18", "close": 9.7, "volume": 8956.0}, {"date": "2017-04-19", "close": 9.75, "volume": 16186.0}, {"date": "2017-04-20", "close": 9.6, "volume": 10248.0}, {"date": "2017-04-21", "close": 9.9, "volume": 10839.0}, {"date": "2017-04-24", "close": 9.77, "volume": 25648.0}, {"date": "2017-04-25", "close": 9.45, "volume": 19709.0}, {"date": "2017-04-26", "close": 9.78, "volume": 13282.0}, {"date": "2017-04-27", "close": 9.6, "volume": 2292.0}, {"date": "2017-04-28", "close": 9.6, "volume": 5677.0}, {"date": "2017-05-01", "close": 9.61, "volume": 5595.0}, {"date": "2017-05-02", "close": 9.59, "volume": 4665.0}, {"date": "2017-05-03", "close": 9.7, "volume": 30361.0}, {"date": "2017-05-04", "close": 9.5, "volume": 25082.0}, {"date": "2017-05-05", "close": 9.46, "volume": 9028.0}, {"date": "2017-05-08", "close": 9.53, "volume": 7218.0}, {"date": "2017-05-09", "close": 9.65, "volume": 6497.0}, {"date": "2017-05-10", "close": 9.59, "volume": 7472.0}, {"date": "2017-05-11", "close": 9.66, "volume": 3735.0}, {"date": "2017-05-12", "close": 9.86, "volume": 12672.0}, {"date": "2017-05-15", "close": 9.63, "volume": 8801.0}, {"date": "2017-05-16", "close": 9.9, "volume": 81664.0}, {"date": "2017-05-17", "close": 9.93, "volume": 88511.0}, {"date": "2017-05-18", "close": 9.71, "volume": 14692.0}, {"date": "2017-05-19", "close": 10.13, "volume": 13710.0}, {"date": "2017-05-22", "close": 10.24, "volume": 13794.0}, {"date": "2017-05-23", "close": 10.19, "volume": 5551.0}, {"date": "2017-05-24", "close": 10.25, "volume": 4670.0}, {"date": "2017-05-25", "close": 9.85, "volume": 6121.0}, {"date": "2017-05-26", "close": 9.96, "volume": 4806.0}, {"date": "2017-05-30", "close": 9.97, "volume": 9350.0}, {"date": "2017-05-31", "close": 9.82, "volume": 985.0}, {"date": "2017-06-01", "close": 9.96, "volume": 5674.0}, {"date": "2017-06-02", "close": 10.03, "volume": 8568.0}, {"date": "2017-06-05", "close": 9.5, "volume": 6785.0}, {"date": "2017-06-06", "close": 9.12, "volume": 35097.0}, {"date": "2017-06-07", "close": 9.46, "volume": 4775.0}, {"date": "2017-06-08", "close": 9.29, "volume": 5621.0}, {"date": "2017-06-09", "close": 9.58, "volume": 12304.0}, {"date": "2017-06-12", "close": 9.62, "volume": 10009.0}, {"date": "2017-06-13", "close": 9.85, "volume": 6462.0}, {"date": "2017-06-14", "close": 9.76, "volume": 9130.0}, {"date": "2017-06-15", "close": 9.68, "volume": 8420.0}, {"date": "2017-06-16", "close": 9.75, "volume": 22644.0}, {"date": "2017-06-19", "close": 9.65, "volume": 15259.0}, {"date": "2017-06-20", "close": 9.69, "volume": 8564.0}, {"date": "2017-06-21", "close": 9.52, "volume": 3585.0}, {"date": "2017-06-22", "close": 9.42, "volume": 7960.0}, {"date": "2017-06-23", "close": 9.36, "volume": 19716.0}, {"date": "2017-06-26", "close": 9.39, "volume": 25680.0}, {"date": "2017-06-27", "close": 9.31, "volume": 19814.0}, {"date": "2017-06-28", "close": 9.29, "volume": 15632.0}, {"date": "2017-06-29", "close": 9.32, "volume": 9776.0}, {"date": "2017-06-30", "close": 9.34, "volume": 4416.0}, {"date": "2017-07-03", "close": 9.47, "volume": 7104.0}, {"date": "2017-07-05", "close": 9.45, "volume": 11218.0}, {"date": "2017-07-06", "close": 9.35, "volume": 7634.0}, {"date": "2017-07-07", "close": 9.35, "volume": 4891.0}, {"date": "2017-07-10", "close": 9.33, "volume": 5067.0}, {"date": "2017-07-11", "close": 9.32, "volume": 6142.0}, {"date": "2017-07-12", "close": 9.34, "volume": 3317.0}, {"date": "2017-07-13", "close": 9.35, "volume": 6487.0}, {"date": "2017-07-14", "close": 9.37, "volume": 7008.0}, {"date": "2017-07-17", "close": 9.39, "volume": 5615.0}, {"date": "2017-07-18", "close": 9.37, "volume": 6509.0}, {"date": "2017-07-19", "close": 9.36, "volume": 11127.0}, {"date": "2017-07-20", "close": 9.36, "volume": 14100.0}, {"date": "2017-07-21", "close": 9.31, "volume": 16362.0}, {"date": "2017-07-24", "close": 9.35, "volume": 10442.0}, {"date": "2017-07-25", "close": 9.62, "volume": 21033.0}, {"date": "2017-07-26", "close": 9.34, "volume": 6885.0}, {"date": "2017-07-27", "close": 9.33, "volume": 8769.0}, {"date": "2017-07-28", "close": 9.17, "volume": 8106.0}, {"date": "2017-07-31", "close": 9.17, "volume": 9100.0}, {"date": "2017-08-01", "close": 9.17, "volume": 8592.0}, {"date": "2017-08-02", "close": 9.12, "volume": 5770.0}, {"date": "2017-08-03", "close": 9.08, "volume": 8405.0}, {"date": "2017-08-04", "close": 8.75, "volume": 10743.0}, {"date": "2017-08-07", "close": 8.98, "volume": 7736.0}, {"date": "2017-08-08", "close": 9.38, "volume": 8256.0}, {"date": "2017-08-09", "close": 9.37, "volume": 7247.0}, {"date": "2017-08-10", "close": 9.48, "volume": 3913.0}, {"date": "2017-08-11", "close": 9.49, "volume": 9979.0}, {"date": "2017-08-14", "close": 9.6, "volume": 4840.0}, {"date": "2017-08-15", "close": 9.49, "volume": 9774.0}, {"date": "2017-08-16", "close": 9.55, "volume": 1206.0}, {"date": "2017-08-17", "close": 9.31, "volume": 6676.0}, {"date": "2017-08-18", "close": 9.22, "volume": 9080.0}, {"date": "2017-08-21", "close": 9.17, "volume": 3552.0}, {"date": "2017-08-22", "close": 9.23, "volume": 1470.0}, {"date": "2017-08-23", "close": 9.16, "volume": 5903.0}, {"date": "2017-08-24", "close": 9.26, "volume": 5359.0}, {"date": "2017-08-25", "close": 9.38, "volume": 2793.0}, {"date": "2017-08-28", "close": 9.08, "volume": 5797.0}, {"date": "2017-08-29", "close": 8.88, "volume": 11603.0}, {"date": "2017-08-30", "close": 8.84, "volume": 10053.0}, {"date": "2017-08-31", "close": 8.7, "volume": 8750.0}, {"date": "2017-09-01", "close": 8.48, "volume": 16274.0}, {"date": "2017-09-05", "close": 8.47, "volume": 12655.0}, {"date": "2017-09-06", "close": 8.38, "volume": 9301.0}, {"date": "2017-09-07", "close": 8.17, "volume": 23669.0}, {"date": "2017-09-08", "close": 8.15, "volume": 22685.0}, {"date": "2017-09-11", "close": 8.31, "volume": 18651.0}, {"date": "2017-09-12", "close": 8.27, "volume": 19129.0}, {"date": "2017-09-13", "close": 8.38, "volume": 11950.0}, {"date": "2017-09-14", "close": 8.35, "volume": 18019.0}, {"date": "2017-09-15", "close": 8.72, "volume": 42820.0}, {"date": "2017-09-18", "close": 8.88, "volume": 37752.0}, {"date": "2017-09-19", "close": 9.19, "volume": 21059.0}, {"date": "2017-09-20", "close": 9.11, "volume": 13285.0}, {"date": "2017-09-21", "close": 9.05, "volume": 11589.0}, {"date": "2017-09-22", "close": 9.05, "volume": 8189.0}, {"date": "2017-09-25", "close": 9.18, "volume": 9481.0}, {"date": "2017-09-26", "close": 9.25, "volume": 16197.0}, {"date": "2017-09-27", "close": 9.62, "volume": 17309.0}, {"date": "2017-09-28", "close": 8.97, "volume": 18724.0}, {"date": "2017-09-29", "close": 8.9, "volume": 39628.0}, {"date": "2017-10-02", "close": 9.13, "volume": 10247.0}, {"date": "2017-10-03", "close": 9.31, "volume": 7389.0}, {"date": "2017-10-04", "close": 9.33, "volume": 6446.0}, {"date": "2017-10-05", "close": 9.43, "volume": 5447.0}, {"date": "2017-10-06", "close": 9.77, "volume": 16080.0}, {"date": "2017-10-09", "close": 9.46, "volume": 19826.0}, {"date": "2017-10-10", "close": 9.98, "volume": 16101.0}, {"date": "2017-10-11", "close": 10.14, "volume": 16985.0}, {"date": "2017-10-12", "close": 10.48, "volume": 27133.0}, {"date": "2017-10-13", "close": 10.29, "volume": 13259.0}, {"date": "2017-10-16", "close": 10.56, "volume": 15410.0}, {"date": "2017-10-17", "close": 10.46, "volume": 13640.0}, {"date": "2017-10-18", "close": 10.31, "volume": 11824.0}, {"date": "2017-10-19", "close": 10.16, "volume": 8541.0}, {"date": "2017-10-20", "close": 10.07, "volume": 3472.0}, {"date": "2017-10-23", "close": 10.06, "volume": 5953.0}, {"date": "2017-10-24", "close": 10.25, "volume": 6991.0}, {"date": "2017-10-25", "close": 10.08, "volume": 4010.0}, {"date": "2017-10-26", "close": 10.05, "volume": 5468.0}, {"date": "2017-10-27", "close": 9.89, "volume": 10929.0}, {"date": "2017-10-30", "close": 9.68, "volume": 6794.0}, {"date": "2017-10-31", "close": 10.06, "volume": 15617.0}, {"date": "2017-11-01", "close": 9.7, "volume": 4910.0}, {"date": "2017-11-02", "close": 10.05, "volume": 5896.0}, {"date": "2017-11-03", "close": 9.81, "volume": 8069.0}, {"date": "2017-11-06", "close": 9.88, "volume": 3029.0}, {"date": "2017-11-07", "close": 9.33, "volume": 18480.0}, {"date": "2017-11-08", "close": 9.48, "volume": 4434.0}, {"date": "2017-11-09", "close": 9.4, "volume": 1776.0}, {"date": "2017-11-10", "close": 9.48, "volume": 3009.0}, {"date": "2017-11-13", "close": 9.45, "volume": 1481.0}, {"date": "2017-11-14", "close": 9.43, "volume": 2407.0}, {"date": "2017-11-15", "close": 9.41, "volume": 7379.0}, {"date": "2017-11-16", "close": 10.03, "volume": 18575.0}, {"date": "2017-11-17", "close": 10.2, "volume": 9497.0}, {"date": "2017-11-20", "close": 10.26, "volume": 7939.0}, {"date": "2017-11-21", "close": 10.29, "volume": 10386.0}, {"date": "2017-11-22", "close": 10.24, "volume": 10917.0}, {"date": "2017-11-24", "close": 10.17, "volume": 2508.0}, {"date": "2017-11-27", "close": 10.07, "volume": 7347.0}, {"date": "2017-11-28", "close": 10.23, "volume": 5864.0}, {"date": "2017-11-29", "close": 10.31, "volume": 3488.0}, {"date": "2017-11-30", "close": 10.18, "volume": 8240.0}, {"date": "2017-12-01", "close": 10.09, "volume": 9083.0}, {"date": "2017-12-04", "close": 10.16, "volume": 5068.0}, {"date": "2017-12-05", "close": 10.05, "volume": 5473.0}, {"date": "2017-12-06", "close": 9.62, "volume": 7788.0}, {"date": "2017-12-07", "close": 9.59, "volume": 6454.0}, {"date": "2017-12-08", "close": 9.45, "volume": 15059.0}, {"date": "2017-12-11", "close": 8.78, "volume": 22125.0}, {"date": "2017-12-12", "close": 8.71, "volume": 16408.0}, {"date": "2017-12-13", "close": 8.6, "volume": 17489.0}, {"date": "2017-12-14", "close": 8.63, "volume": 29999.0}, {"date": "2017-12-15", "close": 8.4, "volume": 56918.0}, {"date": "2017-12-18", "close": 8.08, "volume": 41579.0}, {"date": "2017-12-19", "close": 8.02, "volume": 18181.0}, {"date": "2017-12-20", "close": 7.79, "volume": 147489.0}, {"date": "2017-12-21", "close": 7.84, "volume": 20538.0}, {"date": "2017-12-22", "close": 7.86, "volume": 17437.0}, {"date": "2017-12-26", "close": 8.0, "volume": 37998.0}, {"date": "2017-12-27", "close": 8.13, "volume": 26797.0}, {"date": "2017-12-28", "close": 8.08, "volume": 10366.0}, {"date": "2017-12-29", "close": 8.0, "volume": 18766.0}, {"date": "2018-01-02", "close": 8.4, "volume": 35625.0}, {"date": "2018-01-03", "close": 8.13, "volume": 60174.0}, {"date": "2018-01-04", "close": 8.16, "volume": 67256.0}, {"date": "2018-01-05", "close": 8.24, "volume": 23056.0}, {"date": "2018-01-08", "close": 8.19, "volume": 14716.0}, {"date": "2018-01-09", "close": 8.07, "volume": 12668.0}, {"date": "2018-01-10", "close": 8.06, "volume": 9001.0}, {"date": "2018-01-11", "close": 8.09, "volume": 19779.0}, {"date": "2018-01-12", "close": 7.99, "volume": 41936.0}, {"date": "2018-01-16", "close": 8.07, "volume": 40944.0}, {"date": "2018-01-17", "close": 8.0, "volume": 51802.0}, {"date": "2018-01-18", "close": 8.1, "volume": 39769.0}, {"date": "2018-01-19", "close": 8.18, "volume": 19234.0}, {"date": "2018-01-22", "close": 8.14, "volume": 14792.0}, {"date": "2018-01-23", "close": 8.06, "volume": 9360.0}, {"date": "2018-01-24", "close": 7.98, "volume": 13812.0}, {"date": "2018-01-25", "close": 7.91, "volume": 11093.0}, {"date": "2018-01-26", "close": 7.86, "volume": 20877.0}, {"date": "2018-01-29", "close": 7.88, "volume": 14515.0}, {"date": "2018-01-30", "close": 7.82, "volume": 9600.0}, {"date": "2018-01-31", "close": 7.94, "volume": 23174.0}, {"date": "2018-02-01", "close": 7.88, "volume": 14586.0}, {"date": "2018-02-02", "close": 7.705, "volume": 45376.0}, {"date": "2018-02-05", "close": 7.68, "volume": 26541.0}, {"date": "2018-02-06", "close": 7.74, "volume": 23845.0}, {"date": "2018-02-07", "close": 7.57, "volume": 38569.0}, {"date": "2018-02-08", "close": 7.56, "volume": 45459.0}, {"date": "2018-02-09", "close": 7.34, "volume": 44546.0}, {"date": "2018-02-12", "close": 7.5, "volume": 16741.0}, {"date": "2018-02-13", "close": 7.2, "volume": 12179.0}, {"date": "2018-02-14", "close": 7.09, "volume": 22422.0}, {"date": "2018-02-15", "close": 7.22, "volume": 7606.0}, {"date": "2018-02-16", "close": 7.05, "volume": 44163.0}, {"date": "2018-02-20", "close": 6.93, "volume": 20306.0}, {"date": "2018-02-21", "close": 7.01, "volume": 15476.0}, {"date": "2018-02-22", "close": 7.03, "volume": 10415.0}, {"date": "2018-02-23", "close": 7.07, "volume": 75460.0}, {"date": "2018-02-26", "close": 6.93, "volume": 19583.0}, {"date": "2018-02-27", "close": 6.63, "volume": 14397.0}, {"date": "2018-02-28", "close": 6.76, "volume": 23129.0}, {"date": "2018-03-01", "close": 6.64, "volume": 10182.0}, {"date": "2018-03-02", "close": 6.62, "volume": 19999.0}, {"date": "2018-03-05", "close": 6.68, "volume": 5218.0}, {"date": "2018-03-06", "close": 6.57, "volume": 19296.0}, {"date": "2018-03-07", "close": 6.74, "volume": 9291.0}, {"date": "2018-03-08", "close": 6.665, "volume": 8598.0}, {"date": "2018-03-09", "close": 6.65, "volume": 7437.0}, {"date": "2018-03-12", "close": 6.7, "volume": 10442.0}, {"date": "2018-03-13", "close": 6.63, "volume": 7759.0}, {"date": "2018-03-14", "close": 6.53, "volume": 16664.0}, {"date": "2018-03-15", "close": 6.52, "volume": 16734.0}, {"date": "2018-03-16", "close": 6.66, "volume": 23336.0}, {"date": "2018-03-19", "close": 6.56, "volume": 15231.0}, {"date": "2018-03-20", "close": 6.54, "volume": 13809.0}, {"date": "2018-03-21", "close": 6.32, "volume": 16229.0}, {"date": "2018-03-22", "close": 6.36, "volume": 11122.0}, {"date": "2018-03-23", "close": 6.18, "volume": 15337.0}, {"date": "2018-03-26", "close": 6.08, "volume": 19533.0}, {"date": "2018-03-27", "close": 6.05, "volume": 18254.0}, {"date": "2018-03-28", "close": 6.04, "volume": 15907.0}, {"date": "2018-03-29", "close": 5.99, "volume": 21748.0}, {"date": "2018-04-02", "close": 5.94, "volume": 11175.0}, {"date": "2018-04-03", "close": 5.88, "volume": 9215.0}, {"date": "2018-04-04", "close": 5.99, "volume": 26079.0}, {"date": "2018-04-05", "close": 6.06, "volume": 13121.0}, {"date": "2018-04-06", "close": 5.77, "volume": 14280.0}, {"date": "2018-04-09", "close": 5.78, "volume": 11543.0}, {"date": "2018-04-10", "close": 5.95, "volume": 15321.0}, {"date": "2018-04-11", "close": 5.85, "volume": 5120.0}, {"date": "2018-04-12", "close": 5.78, "volume": 7104.0}, {"date": "2018-04-13", "close": 5.75, "volume": 8090.0}, {"date": "2018-04-16", "close": 5.74, "volume": 11331.0}, {"date": "2018-04-17", "close": 5.72, "volume": 8815.0}, {"date": "2018-04-18", "close": 6.01, "volume": 10664.0}, {"date": "2018-04-19", "close": 5.98, "volume": 8248.0}, {"date": "2018-04-20", "close": 5.71, "volume": 13544.0}, {"date": "2018-04-23", "close": 5.65, "volume": 18379.0}, {"date": "2018-04-24", "close": 5.44, "volume": 22551.0}, {"date": "2018-04-25", "close": 5.63, "volume": 32011.0}, {"date": "2018-04-26", "close": 5.8, "volume": 32456.0}, {"date": "2018-04-27", "close": 5.68, "volume": 15490.0}, {"date": "2018-04-30", "close": 5.31, "volume": 9567.0}, {"date": "2018-05-01", "close": 5.13, "volume": 12780.0}, {"date": "2018-05-02", "close": 5.14, "volume": 13820.0}, {"date": "2018-05-03", "close": 4.79, "volume": 35275.0}, {"date": "2018-05-04", "close": 4.9, "volume": 13761.0}, {"date": "2018-05-07", "close": 4.98, "volume": 10232.0}, {"date": "2018-05-08", "close": 5.12, "volume": 14459.0}, {"date": "2018-05-09", "close": 5.15, "volume": 7548.0}, {"date": "2018-05-10", "close": 4.92, "volume": 8875.0}, {"date": "2018-05-11", "close": 4.87, "volume": 14236.0}, {"date": "2018-05-14", "close": 4.97, "volume": 6314.0}, {"date": "2018-05-15", "close": 5.64, "volume": 25282.0}, {"date": "2018-05-16", "close": 5.68, "volume": 21377.0}, {"date": "2018-05-17", "close": 5.84, "volume": 11310.0}, {"date": "2018-05-18", "close": 6.06, "volume": 11877.0}, {"date": "2018-05-21", "close": 5.81, "volume": 41348.0}, {"date": "2018-05-22", "close": 5.42, "volume": 30994.0}, {"date": "2018-05-23", "close": 5.48, "volume": 6291.0}, {"date": "2018-05-24", "close": 5.22, "volume": 4481.0}, {"date": "2018-05-25", "close": 5.18, "volume": 15733.0}, {"date": "2018-05-29", "close": 5.01, "volume": 20693.0}, {"date": "2018-05-30", "close": 5.24, "volume": 13760.0}, {"date": "2018-05-31", "close": 5.1, "volume": 9877.0}, {"date": "2018-06-01", "close": 5.29, "volume": 7744.0}, {"date": "2018-06-04", "close": 5.16, "volume": 11351.0}, {"date": "2018-06-05", "close": 5.74, "volume": 15797.0}, {"date": "2018-06-06", "close": 5.79, "volume": 24633.0}, {"date": "2018-06-07", "close": 6.07, "volume": 10451.0}, {"date": "2018-06-08", "close": 6.48, "volume": 16819.0}, {"date": "2018-06-11", "close": 6.02, "volume": 33851.0}, {"date": "2018-06-12", "close": 6.18, "volume": 17893.0}, {"date": "2018-06-13", "close": 6.26, "volume": 25408.0}, {"date": "2018-06-14", "close": 6.07, "volume": 21169.0}, {"date": "2018-06-15", "close": 6.06, "volume": 34692.0}, {"date": "2018-06-18", "close": 6.11, "volume": 22181.0}, {"date": "2018-06-19", "close": 6.18, "volume": 16740.0}, {"date": "2018-06-20", "close": 6.04, "volume": 10434.0}, {"date": "2018-06-21", "close": 5.85, "volume": 11371.0}, {"date": "2018-06-22", "close": 5.74, "volume": 531599.0}, {"date": "2018-06-25", "close": 5.74, "volume": 19331.0}, {"date": "2018-06-26", "close": 5.99, "volume": 16250.0}, {"date": "2018-06-27", "close": 5.55, "volume": 25122.0}, {"date": "2018-06-28", "close": 5.06, "volume": 37886.0}, {"date": "2018-06-29", "close": 5.03, "volume": 15015.0}, {"date": "2018-07-02", "close": 4.42, "volume": 58561.0}, {"date": "2018-07-03", "close": 4.37, "volume": 18657.0}, {"date": "2018-07-05", "close": 4.63, "volume": 15663.0}, {"date": "2018-07-06", "close": 4.54, "volume": 133362.0}, {"date": "2018-07-09", "close": 4.5, "volume": 47568.0}, {"date": "2018-07-10", "close": 4.45, "volume": 26363.0}, {"date": "2018-07-11", "close": 4.45, "volume": 18744.0}, {"date": "2018-07-12", "close": 4.62, "volume": 10924.0}, {"date": "2018-07-13", "close": 4.42, "volume": 7782.0}, {"date": "2018-07-16", "close": 4.17, "volume": 34605.0}, {"date": "2018-07-17", "close": 4.21, "volume": 11583.0}, {"date": "2018-07-18", "close": 3.96, "volume": 31680.0}, {"date": "2018-07-19", "close": 4.03, "volume": 13898.0}, {"date": "2018-07-20", "close": 3.92, "volume": 19736.0}, {"date": "2018-07-23", "close": 3.77, "volume": 10616.0}, {"date": "2018-07-24", "close": 3.71, "volume": 17188.0}, {"date": "2018-07-25", "close": 3.75, "volume": 12967.0}, {"date": "2018-07-26", "close": 3.75, "volume": 12532.0}, {"date": "2018-07-27", "close": 3.75, "volume": 16011.0}, {"date": "2018-07-30", "close": 3.7, "volume": 6056.0}, {"date": "2018-07-31", "close": 3.72, "volume": 1972.0}, {"date": "2018-08-01", "close": 3.7, "volume": 6620.0}, {"date": "2018-08-02", "close": 3.6, "volume": 12710.0}, {"date": "2018-08-03", "close": 3.61, "volume": 7287.0}, {"date": "2018-08-06", "close": 3.61, "volume": 8955.0}, {"date": "2018-08-07", "close": 3.62, "volume": 14580.0}, {"date": "2018-08-08", "close": 3.61, "volume": 7468.0}, {"date": "2018-08-09", "close": 3.7917, "volume": 3150.0}, {"date": "2018-08-10", "close": 3.62, "volume": 7684.0}, {"date": "2018-08-13", "close": 3.6, "volume": 2594.0}, {"date": "2018-08-14", "close": 3.6, "volume": 6022.0}, {"date": "2018-08-15", "close": 3.6, "volume": 5684.0}, {"date": "2018-08-16", "close": 3.6, "volume": 475.0}, {"date": "2018-08-17", "close": 3.69, "volume": 5643.0}, {"date": "2018-08-20", "close": 3.73, "volume": 6815.0}, {"date": "2018-08-21", "close": 3.71, "volume": 9138.0}, {"date": "2018-08-22", "close": 3.7, "volume": 7227.0}, {"date": "2018-08-23", "close": 3.7, "volume": 5224.0}, {"date": "2018-08-24", "close": 3.76, "volume": 5825.0}, {"date": "2018-08-27", "close": 3.75, "volume": 11801.0}, {"date": "2018-08-28", "close": 3.76, "volume": 5212.0}, {"date": "2018-08-29", "close": 3.85, "volume": 7415.0}, {"date": "2018-08-30", "close": 3.51, "volume": 49767.0}, {"date": "2018-08-31", "close": 3.6, "volume": 16341.0}, {"date": "2018-09-04", "close": 3.58, "volume": 9190.0}, {"date": "2018-09-05", "close": 3.33, "volume": 34225.0}, {"date": "2018-09-06", "close": 3.55, "volume": 30800.0}, {"date": "2018-09-07", "close": 3.32, "volume": 19374.0}, {"date": "2018-09-10", "close": 3.2, "volume": 26800.0}, {"date": "2018-09-11", "close": 3.29, "volume": 34818.0}, {"date": "2018-09-12", "close": 3.05, "volume": 33481.0}, {"date": "2018-09-13", "close": 2.9, "volume": 38522.0}, {"date": "2018-09-14", "close": 2.85, "volume": 39436.0}, {"date": "2018-09-17", "close": 3.21, "volume": 31083.0}, {"date": "2018-09-18", "close": 3.22, "volume": 8947.0}, {"date": "2018-09-19", "close": 3.09, "volume": 19210.0}, {"date": "2018-09-20", "close": 3.24, "volume": 24331.0}, {"date": "2018-09-21", "close": 3.11, "volume": 29175.0}, {"date": "2018-09-24", "close": 2.99, "volume": 34243.0}, {"date": "2018-09-25", "close": 3.02, "volume": 18805.0}, {"date": "2018-09-26", "close": 2.87, "volume": 44043.0}, {"date": "2018-09-27", "close": 2.85, "volume": 17668.0}, {"date": "2018-09-28", "close": 2.66, "volume": 43584.0}, {"date": "2018-10-01", "close": 2.93, "volume": 30603.0}, {"date": "2018-10-02", "close": 2.78, "volume": 20377.0}, {"date": "2018-10-03", "close": 2.7504, "volume": 18998.0}, {"date": "2018-10-04", "close": 2.92, "volume": 14380.0}, {"date": "2018-10-05", "close": 2.79, "volume": 12110.0}, {"date": "2018-10-08", "close": 2.75, "volume": 9972.0}, {"date": "2018-10-09", "close": 2.62, "volume": 45421.0}, {"date": "2018-10-10", "close": 2.6, "volume": 28837.0}, {"date": "2018-10-11", "close": 2.52, "volume": 12089.0}, {"date": "2018-10-12", "close": 2.61, "volume": 23255.0}, {"date": "2018-10-15", "close": 2.5, "volume": 7040.0}, {"date": "2018-10-16", "close": 2.53, "volume": 12494.0}, {"date": "2018-10-17", "close": 2.47, "volume": 8071.0}, {"date": "2018-10-18", "close": 2.35, "volume": 21218.0}, {"date": "2018-10-19", "close": 2.24, "volume": 52018.0}, {"date": "2018-10-22", "close": 2.2, "volume": 58823.0}, {"date": "2018-10-23", "close": 2.35, "volume": 39345.0}, {"date": "2018-10-24", "close": 2.69, "volume": 50157.0}, {"date": "2018-10-25", "close": 2.71, "volume": 94823.0}, {"date": "2018-10-26", "close": 2.52, "volume": 61972.0}, {"date": "2018-10-29", "close": 2.84, "volume": 25451.0}, {"date": "2018-10-30", "close": 2.87, "volume": 26685.0}, {"date": "2018-10-31", "close": 2.9, "volume": 9422.0}, {"date": "2018-11-01", "close": 3.0601, "volume": 22015.0}, {"date": "2018-11-02", "close": 3.175, "volume": 34655.0}, {"date": "2018-11-05", "close": 3.05, "volume": 8752.0}, {"date": "2018-11-06", "close": 3.39, "volume": 21954.0}, {"date": "2018-11-07", "close": 3.2, "volume": 16265.0}, {"date": "2018-11-08", "close": 2.98, "volume": 43803.0}, {"date": "2018-11-09", "close": 2.99, "volume": 20745.0}, {"date": "2018-11-12", "close": 2.92, "volume": 10669.0}, {"date": "2018-11-13", "close": 2.88, "volume": 16467.0}, {"date": "2018-11-14", "close": 2.9201, "volume": 18927.0}, {"date": "2018-11-15", "close": 2.96, "volume": 3287.0}, {"date": "2018-11-16", "close": 2.93, "volume": 10967.0}, {"date": "2018-11-19", "close": 2.8, "volume": 88636.0}, {"date": "2018-11-20", "close": 2.82, "volume": 33869.0}, {"date": "2018-11-21", "close": 2.84, "volume": 15296.0}, {"date": "2018-11-23", "close": 2.76, "volume": 6727.0}, {"date": "2018-11-26", "close": 3.25, "volume": 8271.0}, {"date": "2018-11-27", "close": 2.82, "volume": 7296.0}, {"date": "2018-11-28", "close": 2.94, "volume": 11169.0}, {"date": "2018-11-29", "close": 2.74, "volume": 11995.0}, {"date": "2018-11-30", "close": 2.65, "volume": 7008.0}, {"date": "2018-12-03", "close": 2.66, "volume": 15695.0}, {"date": "2018-12-04", "close": 2.77, "volume": 7295.0}, {"date": "2018-12-06", "close": 2.65, "volume": 7835.0}, {"date": "2018-12-07", "close": 2.59, "volume": 5276.0}, {"date": "2018-12-10", "close": 2.51, "volume": 17910.0}, {"date": "2018-12-11", "close": 2.35, "volume": 38928.0}, {"date": "2018-12-12", "close": 2.49, "volume": 27044.0}, {"date": "2018-12-13", "close": 2.5275, "volume": 24088.0}, {"date": "2018-12-14", "close": 2.34, "volume": 2687.0}, {"date": "2018-12-17", "close": 2.58, "volume": 18591.0}, {"date": "2018-12-18", "close": 2.53, "volume": 16677.0}, {"date": "2018-12-19", "close": 2.51, "volume": 5867.0}, {"date": "2018-12-20", "close": 2.4, "volume": 24130.0}, {"date": "2018-12-21", "close": 2.31, "volume": 20802.0}, {"date": "2018-12-24", "close": 2.17, "volume": 13150.0}, {"date": "2018-12-26", "close": 2.06, "volume": 45097.0}, {"date": "2018-12-27", "close": 2.0, "volume": 29074.0}, {"date": "2018-12-28", "close": 1.92, "volume": 51294.0}, {"date": "2018-12-31", "close": 1.88, "volume": 47677.0}, {"date": "2019-01-02", "close": 1.98, "volume": 7488.0}, {"date": "2019-01-03", "close": 2.16, "volume": 66259.0}, {"date": "2019-01-04", "close": 2.2, "volume": 32264.0}, {"date": "2019-01-07", "close": 2.32, "volume": 17253.0}, {"date": "2019-01-08", "close": 2.4, "volume": 5453.0}, {"date": "2019-01-09", "close": 2.37, "volume": 6186.0}, {"date": "2019-01-10", "close": 2.32, "volume": 12546.0}, {"date": "2019-01-11", "close": 2.44, "volume": 988.0}, {"date": "2019-01-14", "close": 2.34, "volume": 5188.0}, {"date": "2019-01-15", "close": 2.45, "volume": 6737.0}, {"date": "2019-01-16", "close": 2.6, "volume": 14596.0}, {"date": "2019-01-17", "close": 2.7, "volume": 35115.0}, {"date": "2019-01-18", "close": 2.7, "volume": 53263.0}, {"date": "2019-01-22", "close": 2.66, "volume": 13657.0}, {"date": "2019-01-23", "close": 2.75, "volume": 10516.0}, {"date": "2019-01-24", "close": 2.7, "volume": 12813.0}, {"date": "2019-01-25", "close": 2.7204, "volume": 2585.0}, {"date": "2019-01-28", "close": 2.75, "volume": 13692.0}, {"date": "2019-01-29", "close": 2.66, "volume": 18825.0}, {"date": "2019-01-30", "close": 2.75, "volume": 13768.0}, {"date": "2019-01-31", "close": 2.75, "volume": 14518.0}, {"date": "2019-02-01", "close": 2.52, "volume": 29269.0}, {"date": "2019-02-04", "close": 2.55, "volume": 53796.0}, {"date": "2019-02-05", "close": 2.45, "volume": 13690.0}, {"date": "2019-02-06", "close": 2.4501, "volume": 9777.0}, {"date": "2019-02-07", "close": 2.461, "volume": 4831.0}, {"date": "2019-02-08", "close": 2.53, "volume": 5125.0}, {"date": "2019-02-11", "close": 2.54, "volume": 29256.0}, {"date": "2019-02-12", "close": 2.5, "volume": 17712.0}, {"date": "2019-02-13", "close": 2.5, "volume": 4330.0}, {"date": "2019-02-14", "close": 2.44, "volume": 17931.0}, {"date": "2019-02-15", "close": 2.42, "volume": 13174.0}, {"date": "2019-02-19", "close": 2.4, "volume": 16706.0}, {"date": "2019-02-20", "close": 2.31, "volume": 19303.0}, {"date": "2019-02-21", "close": 2.3, "volume": 14009.0}, {"date": "2019-02-22", "close": 2.38, "volume": 23247.0}, {"date": "2019-02-25", "close": 2.44, "volume": 12351.0}, {"date": "2019-02-26", "close": 2.36, "volume": 9577.0}, {"date": "2019-02-27", "close": 2.325, "volume": 20394.0}, {"date": "2019-02-28", "close": 2.35, "volume": 3284.0}, {"date": "2019-03-01", "close": 2.39, "volume": 16412.0}, {"date": "2019-03-04", "close": 2.229, "volume": 31495.0}, {"date": "2019-03-05", "close": 2.2, "volume": 46852.0}, {"date": "2019-03-06", "close": 2.1797, "volume": 23116.0}, {"date": "2019-03-07", "close": 2.12, "volume": 10523.0}, {"date": "2019-03-08", "close": 2.23, "volume": 20098.0}, {"date": "2019-03-11", "close": 2.06, "volume": 21413.0}, {"date": "2019-03-12", "close": 2.13, "volume": 40693.0}, {"date": "2019-03-13", "close": 2.1, "volume": 46369.0}, {"date": "2019-03-14", "close": 2.1, "volume": 31644.0}, {"date": "2019-03-15", "close": 2.23, "volume": 6598.0}, {"date": "2019-03-18", "close": 2.2, "volume": 28680.0}, {"date": "2019-03-19", "close": 2.19, "volume": 34122.0}, {"date": "2019-03-20", "close": 2.2, "volume": 28808.0}, {"date": "2019-03-21", "close": 2.21, "volume": 14004.0}, {"date": "2019-03-22", "close": 2.15, "volume": 20935.0}, {"date": "2019-03-25", "close": 2.12, "volume": 12729.0}, {"date": "2019-03-26", "close": 2.13, "volume": 8816.0}, {"date": "2019-03-27", "close": 2.2, "volume": 9944.0}, {"date": "2019-03-28", "close": 2.21, "volume": 13172.0}, {"date": "2019-03-29", "close": 2.42, "volume": 21064.0}, {"date": "2019-04-01", "close": 2.42, "volume": 8605.0}, {"date": "2019-04-02", "close": 2.22, "volume": 30218.0}, {"date": "2019-04-03", "close": 2.22, "volume": 13254.0}, {"date": "2019-04-04", "close": 2.14, "volume": 24653.0}, {"date": "2019-04-05", "close": 2.1897, "volume": 17125.0}, {"date": "2019-04-08", "close": 2.1487, "volume": 25374.0}, {"date": "2019-04-09", "close": 2.16, "volume": 5906.0}, {"date": "2019-04-10", "close": 2.16, "volume": 58483.0}, {"date": "2019-04-11", "close": 2.13, "volume": 7305.0}, {"date": "2019-04-12", "close": 2.209, "volume": 6165.0}, {"date": "2019-04-15", "close": 1.9901, "volume": 20723.0}, {"date": "2019-04-16", "close": 2.0, "volume": 13538.0}, {"date": "2019-04-17", "close": 1.94, "volume": 22571.0}, {"date": "2019-04-18", "close": 1.94, "volume": 11788.0}, {"date": "2019-04-22", "close": 1.95, "volume": 15077.0}, {"date": "2019-04-23", "close": 2.03, "volume": 13965.0}, {"date": "2019-04-24", "close": 1.98, "volume": 7694.0}, {"date": "2019-04-25", "close": 2.03, "volume": 30612.0}, {"date": "2019-04-26", "close": 2.0904, "volume": 22371.0}, {"date": "2019-04-29", "close": 2.05, "volume": 18018.0}, {"date": "2019-04-30", "close": 2.105, "volume": 24403.0}, {"date": "2019-05-01", "close": 2.19, "volume": 13371.0}, {"date": "2019-05-02", "close": 2.5101, "volume": 169278.0}, {"date": "2019-05-03", "close": 2.47, "volume": 55762.0}, {"date": "2019-05-06", "close": 2.47, "volume": 30362.0}, {"date": "2019-05-07", "close": 2.48, "volume": 34929.0}, {"date": "2019-05-08", "close": 2.44, "volume": 31759.0}, {"date": "2019-05-09", "close": 2.25, "volume": 26673.0}, {"date": "2019-05-10", "close": 2.22, "volume": 29840.0}, {"date": "2019-05-13", "close": 2.32, "volume": 27019.0}, {"date": "2019-05-14", "close": 2.33, "volume": 39985.0}, {"date": "2019-05-15", "close": 2.7, "volume": 25045.0}, {"date": "2019-05-16", "close": 2.67, "volume": 25516.0}, {"date": "2019-05-17", "close": 2.65, "volume": 7312.0}, {"date": "2019-05-20", "close": 2.6, "volume": 9981.0}, {"date": "2019-05-21", "close": 2.74, "volume": 25900.0}, {"date": "2019-05-22", "close": 2.53, "volume": 13815.0}, {"date": "2019-05-23", "close": 2.42, "volume": 9685.0}, {"date": "2019-05-24", "close": 2.22, "volume": 18871.0}, {"date": "2019-05-28", "close": 2.28, "volume": 50050.0}, {"date": "2019-05-29", "close": 2.45, "volume": 11115.0}, {"date": "2019-05-30", "close": 2.3, "volume": 8670.0}, {"date": "2019-05-31", "close": 2.13, "volume": 12300.0}, {"date": "2019-06-03", "close": 2.23, "volume": 27818.0}, {"date": "2019-06-04", "close": 2.29, "volume": 8466.0}, {"date": "2019-06-05", "close": 2.39, "volume": 40040.0}, {"date": "2019-06-06", "close": 2.1, "volume": 30793.0}, {"date": "2019-06-07", "close": 2.4, "volume": 161319.0}, {"date": "2019-06-10", "close": 2.7, "volume": 114370.0}, {"date": "2019-06-11", "close": 2.47, "volume": 59787.0}, {"date": "2019-06-12", "close": 2.37, "volume": 11303.0}, {"date": "2019-06-13", "close": 2.32, "volume": 18762.0}, {"date": "2019-06-14", "close": 2.53, "volume": 48967.0}, {"date": "2019-06-17", "close": 2.61, "volume": 59420.0}, {"date": "2019-06-18", "close": 2.76, "volume": 58861.0}, {"date": "2019-06-19", "close": 2.89, "volume": 102255.0}, {"date": "2019-06-20", "close": 3.65, "volume": 2154785.0}, {"date": "2019-06-21", "close": 3.79, "volume": 275613.0}, {"date": "2019-06-24", "close": 4.0, "volume": 235229.0}, {"date": "2019-06-25", "close": 3.74, "volume": 87656.0}, {"date": "2019-06-26", "close": 3.89, "volume": 52744.0}, {"date": "2019-06-27", "close": 3.59, "volume": 53002.0}, {"date": "2019-06-28", "close": 3.64, "volume": 38858.0}, {"date": "2019-07-01", "close": 3.34, "volume": 83722.0}, {"date": "2019-07-02", "close": 3.11, "volume": 52991.0}, {"date": "2019-07-03", "close": 3.15, "volume": 12469.0}, {"date": "2019-07-05", "close": 3.27, "volume": 20303.0}, {"date": "2019-07-08", "close": 3.21, "volume": 17226.0}, {"date": "2019-07-09", "close": 3.12, "volume": 10609.0}, {"date": "2019-07-10", "close": 3.13, "volume": 15816.0}, {"date": "2019-07-11", "close": 3.0, "volume": 45755.0}, {"date": "2019-07-12", "close": 3.14, "volume": 21148.0}, {"date": "2019-07-15", "close": 3.18, "volume": 9193.0}, {"date": "2019-07-16", "close": 3.36, "volume": 32679.0}, {"date": "2019-07-17", "close": 3.27, "volume": 80495.0}, {"date": "2019-07-18", "close": 3.15, "volume": 45792.0}, {"date": "2019-07-19", "close": 3.25, "volume": 21072.0}, {"date": "2019-07-22", "close": 3.245, "volume": 79002.0}, {"date": "2019-07-23", "close": 3.39, "volume": 29016.0}, {"date": "2019-07-24", "close": 3.32, "volume": 7693.0}, {"date": "2019-07-25", "close": 3.46, "volume": 99809.0}, {"date": "2019-07-26", "close": 3.44, "volume": 121526.0}, {"date": "2019-07-29", "close": 3.44, "volume": 75389.0}, {"date": "2019-07-30", "close": 3.589, "volume": 66802.0}, {"date": "2019-07-31", "close": 3.41, "volume": 47741.0}, {"date": "2019-08-01", "close": 3.34, "volume": 12942.0}, {"date": "2019-08-02", "close": 3.27, "volume": 19102.0}, {"date": "2019-08-05", "close": 3.2, "volume": 22341.0}, {"date": "2019-08-06", "close": 3.29, "volume": 5474.0}, {"date": "2019-08-07", "close": 3.2662, "volume": 13839.0}, {"date": "2019-08-08", "close": 3.15, "volume": 5524.0}, {"date": "2019-08-09", "close": 3.19, "volume": 12856.0}, {"date": "2019-08-12", "close": 3.045, "volume": 13870.0}, {"date": "2019-08-13", "close": 3.07, "volume": 19075.0}, {"date": "2019-08-14", "close": 2.8, "volume": 61372.0}, {"date": "2019-08-15", "close": 2.72, "volume": 18476.0}, {"date": "2019-08-16", "close": 2.51, "volume": 35984.0}, {"date": "2019-08-19", "close": 2.66, "volume": 19068.0}, {"date": "2019-08-20", "close": 2.53, "volume": 18261.0}, {"date": "2019-08-21", "close": 2.47, "volume": 39403.0}, {"date": "2019-08-22", "close": 2.56, "volume": 21899.0}, {"date": "2019-08-23", "close": 2.59, "volume": 19272.0}, {"date": "2019-08-26", "close": 2.67, "volume": 10194.0}, {"date": "2019-08-27", "close": 2.5, "volume": 9263.0}, {"date": "2019-08-28", "close": 2.66, "volume": 14111.0}, {"date": "2019-08-29", "close": 2.8, "volume": 20900.0}, {"date": "2019-08-30", "close": 2.92, "volume": 23183.0}, {"date": "2019-09-03", "close": 2.91, "volume": 5499.0}, {"date": "2019-09-04", "close": 2.86, "volume": 4727.0}, {"date": "2019-09-05", "close": 2.9859, "volume": 11591.0}, {"date": "2019-09-06", "close": 2.9775, "volume": 7406.0}, {"date": "2019-09-09", "close": 2.96, "volume": 17329.0}, {"date": "2019-09-10", "close": 2.8, "volume": 20270.0}, {"date": "2019-09-11", "close": 2.8, "volume": 34189.0}, {"date": "2019-09-12", "close": 2.72, "volume": 6697.0}, {"date": "2019-09-13", "close": 2.79, "volume": 5015.0}, {"date": "2019-09-16", "close": 2.75, "volume": 3399.0}, {"date": "2019-09-17", "close": 2.56, "volume": 26311.0}, {"date": "2019-09-18", "close": 2.51, "volume": 29568.0}, {"date": "2019-09-19", "close": 2.45, "volume": 7406.0}, {"date": "2019-09-20", "close": 2.45, "volume": 12138.0}, {"date": "2019-09-23", "close": 2.42, "volume": 6946.0}, {"date": "2019-09-24", "close": 2.33, "volume": 29082.0}, {"date": "2019-09-25", "close": 2.42, "volume": 7369.0}, {"date": "2019-09-26", "close": 2.4623, "volume": 17112.0}, {"date": "2019-09-27", "close": 2.3, "volume": 15107.0}, {"date": "2019-09-30", "close": 2.19, "volume": 37624.0}, {"date": "2019-10-01", "close": 2.25, "volume": 8184.0}, {"date": "2019-10-02", "close": 2.15, "volume": 10007.0}, {"date": "2019-10-03", "close": 2.03, "volume": 30370.0}, {"date": "2019-10-04", "close": 2.08, "volume": 16778.0}, {"date": "2019-10-07", "close": 2.08, "volume": 7773.0}, {"date": "2019-10-08", "close": 2.44, "volume": 11878.0}, {"date": "2019-10-09", "close": 2.19, "volume": 7510.0}, {"date": "2019-10-10", "close": 2.19, "volume": 6112.0}, {"date": "2019-10-11", "close": 2.12, "volume": 18122.0}, {"date": "2019-10-14", "close": 2.09, "volume": 21875.0}, {"date": "2019-10-15", "close": 2.21, "volume": 36067.0}, {"date": "2019-10-16", "close": 2.12, "volume": 3519.0}, {"date": "2019-10-17", "close": 2.15, "volume": 6208.0}, {"date": "2019-10-18", "close": 2.15, "volume": 29040.0}, {"date": "2019-10-21", "close": 2.18, "volume": 4006.0}, {"date": "2019-10-22", "close": 2.22, "volume": 4175.0}, {"date": "2019-10-23", "close": 2.24, "volume": 5611.0}, {"date": "2019-10-24", "close": 2.15, "volume": 30602.0}, {"date": "2019-10-25", "close": 2.1, "volume": 27683.0}, {"date": "2019-10-28", "close": 2.01, "volume": 46307.0}, {"date": "2019-10-29", "close": 2.0, "volume": 33330.0}, {"date": "2019-10-30", "close": 2.022, "volume": 16826.0}, {"date": "2019-10-31", "close": 2.01, "volume": 17470.0}, {"date": "2019-11-01", "close": 1.99, "volume": 16546.0}, {"date": "2019-11-04", "close": 2.0, "volume": 18181.0}, {"date": "2019-11-05", "close": 1.97, "volume": 22195.0}, {"date": "2019-11-06", "close": 2.0, "volume": 10116.0}, {"date": "2019-11-07", "close": 1.97, "volume": 21159.0}, {"date": "2019-11-08", "close": 1.95, "volume": 4025.0}, {"date": "2019-11-11", "close": 1.98, "volume": 6894.0}, {"date": "2019-11-12", "close": 1.96, "volume": 36393.0}, {"date": "2019-11-13", "close": 1.96, "volume": 18538.0}, {"date": "2019-11-14", "close": 2.05, "volume": 56007.0}, {"date": "2019-11-15", "close": 2.03, "volume": 13620.0}, {"date": "2019-11-18", "close": 2.03, "volume": 5958.0}, {"date": "2019-11-19", "close": 2.07, "volume": 20096.0}, {"date": "2019-11-20", "close": 1.99, "volume": 6558.0}, {"date": "2019-11-21", "close": 2.0, "volume": 8432.0}, {"date": "2019-11-22", "close": 1.98, "volume": 6136.0}, {"date": "2019-11-25", "close": 1.99, "volume": 22895.0}, {"date": "2019-11-26", "close": 1.965, "volume": 16797.0}, {"date": "2019-11-27", "close": 1.93, "volume": 47268.0}, {"date": "2019-11-29", "close": 2.04, "volume": 16836.0}, {"date": "2019-12-02", "close": 1.9291, "volume": 32118.0}, {"date": "2019-12-03", "close": 1.865, "volume": 41113.0}, {"date": "2019-12-04", "close": 1.88, "volume": 20645.0}, {"date": "2019-12-05", "close": 1.92, "volume": 7866.0}, {"date": "2019-12-06", "close": 1.88, "volume": 20266.0}, {"date": "2019-12-09", "close": 1.975, "volume": 15311.0}, {"date": "2019-12-10", "close": 1.97, "volume": 1377.0}, {"date": "2019-12-11", "close": 1.92, "volume": 16018.0}, {"date": "2019-12-12", "close": 1.9803, "volume": 12643.0}, {"date": "2019-12-13", "close": 2.035, "volume": 20074.0}, {"date": "2019-12-16", "close": 1.97, "volume": 19826.0}, {"date": "2019-12-17", "close": 2.02, "volume": 13766.0}, {"date": "2019-12-18", "close": 2.06, "volume": 19940.0}, {"date": "2019-12-19", "close": 2.2, "volume": 47797.0}, {"date": "2019-12-20", "close": 2.2, "volume": 33074.0}, {"date": "2019-12-23", "close": 1.9897, "volume": 19416.0}, {"date": "2019-12-24", "close": 1.9999, "volume": 74611.0}, {"date": "2019-12-26", "close": 2.0304, "volume": 21889.0}, {"date": "2019-12-27", "close": 2.0969, "volume": 65184.0}, {"date": "2019-12-30", "close": 1.96, "volume": 42514.0}, {"date": "2019-12-31", "close": 1.99, "volume": 50484.0}, {"date": "2020-01-02", "close": 2.03, "volume": 12674.0}, {"date": "2020-01-03", "close": 2.01, "volume": 13775.0}, {"date": "2020-01-06", "close": 2.07, "volume": 9048.0}, {"date": "2020-01-07", "close": 2.07, "volume": 18195.0}, {"date": "2020-01-08", "close": 2.14, "volume": 21413.0}, {"date": "2020-01-09", "close": 2.09, "volume": 19445.0}, {"date": "2020-01-10", "close": 2.05, "volume": 50747.0}, {"date": "2020-01-13", "close": 2.12, "volume": 16674.0}, {"date": "2020-01-14", "close": 2.15, "volume": 36503.0}, {"date": "2020-01-15", "close": 2.14, "volume": 10265.0}, {"date": "2020-01-16", "close": 2.3715, "volume": 74594.0}, {"date": "2020-01-17", "close": 2.413, "volume": 26940.0}, {"date": "2020-01-21", "close": 2.48, "volume": 26478.0}, {"date": "2020-01-22", "close": 2.46, "volume": 38963.0}, {"date": "2020-01-23", "close": 2.53, "volume": 13667.0}, {"date": "2020-01-24", "close": 2.609, "volume": 28786.0}, {"date": "2020-01-27", "close": 2.56, "volume": 7171.0}, {"date": "2020-01-28", "close": 2.65, "volume": 14076.0}, {"date": "2020-01-29", "close": 2.56, "volume": 13219.0}, {"date": "2020-01-30", "close": 2.46, "volume": 14083.0}, {"date": "2020-01-31", "close": 2.25, "volume": 26177.0}, {"date": "2020-02-03", "close": 2.402, "volume": 13356.0}, {"date": "2020-02-04", "close": 2.43, "volume": 7237.0}, {"date": "2020-02-05", "close": 2.45, "volume": 10994.0}, {"date": "2020-02-06", "close": 2.42, "volume": 12758.0}, {"date": "2020-02-07", "close": 2.42, "volume": 11465.0}, {"date": "2020-02-10", "close": 2.43, "volume": 4429.0}, {"date": "2020-02-11", "close": 2.475, "volume": 3051.0}, {"date": "2020-02-12", "close": 2.46, "volume": 7400.0}, {"date": "2020-02-13", "close": 2.45, "volume": 2709.0}, {"date": "2020-02-14", "close": 2.39, "volume": 4323.0}, {"date": "2020-02-18", "close": 2.3747, "volume": 4851.0}, {"date": "2020-02-19", "close": 2.54, "volume": 2975.0}, {"date": "2020-02-20", "close": 2.56, "volume": 10756.0}, {"date": "2020-02-21", "close": 2.52, "volume": 3964.0}, {"date": "2020-02-24", "close": 2.29, "volume": 17073.0}, {"date": "2020-02-25", "close": 2.37, "volume": 9760.0}, {"date": "2020-02-26", "close": 2.2742, "volume": 12234.0}, {"date": "2020-02-27", "close": 2.11, "volume": 17550.0}, {"date": "2020-02-28", "close": 2.05, "volume": 16557.0}, {"date": "2020-03-02", "close": 2.1, "volume": 14179.0}, {"date": "2020-03-03", "close": 2.16, "volume": 8697.0}, {"date": "2020-03-04", "close": 2.08, "volume": 9274.0}, {"date": "2020-03-05", "close": 2.21, "volume": 16658.0}, {"date": "2020-03-06", "close": 2.19, "volume": 15120.0}, {"date": "2020-03-09", "close": 1.946, "volume": 18491.0}, {"date": "2020-03-10", "close": 2.0497, "volume": 9711.0}, {"date": "2020-03-11", "close": 2.12, "volume": 14565.0}, {"date": "2020-03-12", "close": 1.826, "volume": 23922.0}, {"date": "2020-03-13", "close": 1.92, "volume": 7644.0}, {"date": "2020-03-16", "close": 1.8701, "volume": 34397.0}, {"date": "2020-03-17", "close": 1.83, "volume": 23421.0}, {"date": "2020-03-18", "close": 1.4998, "volume": 35811.0}, {"date": "2020-03-19", "close": 1.93, "volume": 382470.0}, {"date": "2020-03-20", "close": 1.85, "volume": 47480.0}, {"date": "2020-03-23", "close": 1.82, "volume": 28292.0}, {"date": "2020-03-24", "close": 1.83, "volume": 28930.0}, {"date": "2020-03-25", "close": 1.85, "volume": 14643.0}, {"date": "2020-03-26", "close": 1.89, "volume": 15163.0}, {"date": "2020-03-27", "close": 1.87, "volume": 6213.0}, {"date": "2020-03-30", "close": 1.84, "volume": 17097.0}, {"date": "2020-03-31", "close": 1.92, "volume": 3347.0}, {"date": "2020-04-01", "close": 1.83, "volume": 13908.0}, {"date": "2020-04-02", "close": 1.76, "volume": 29685.0}, {"date": "2020-04-03", "close": 1.71, "volume": 9033.0}, {"date": "2020-04-06", "close": 1.71, "volume": 12493.0}, {"date": "2020-04-07", "close": 1.8, "volume": 28970.0}, {"date": "2020-04-08", "close": 1.86, "volume": 11624.0}, {"date": "2020-04-09", "close": 1.89, "volume": 7895.0}, {"date": "2020-04-13", "close": 1.94, "volume": 4164.0}, {"date": "2020-04-14", "close": 1.79, "volume": 172827.0}, {"date": "2020-04-15", "close": 2.27, "volume": 1048145.0}, {"date": "2020-04-16", "close": 2.13, "volume": 213284.0}, {"date": "2020-04-17", "close": 2.195, "volume": 55594.0}, {"date": "2020-04-20", "close": 2.35, "volume": 44124.0}, {"date": "2020-04-21", "close": 2.42, "volume": 145124.0}, {"date": "2020-04-22", "close": 2.496, "volume": 125696.0}, {"date": "2020-04-23", "close": 2.46, "volume": 54845.0}, {"date": "2020-04-24", "close": 2.68, "volume": 124022.0}, {"date": "2020-04-27", "close": 2.99, "volume": 127276.0}, {"date": "2020-04-28", "close": 2.6681, "volume": 103884.0}, {"date": "2020-04-29", "close": 2.82, "volume": 43695.0}, {"date": "2020-04-30", "close": 2.66, "volume": 49343.0}, {"date": "2020-05-01", "close": 2.6, "volume": 15212.0}, {"date": "2020-05-04", "close": 2.4573, "volume": 33036.0}, {"date": "2020-05-05", "close": 2.44, "volume": 23277.0}, {"date": "2020-05-06", "close": 2.43, "volume": 15180.0}, {"date": "2020-05-07", "close": 2.55, "volume": 25513.0}, {"date": "2020-05-08", "close": 2.63, "volume": 12689.0}, {"date": "2020-05-11", "close": 2.6, "volume": 23974.0}, {"date": "2020-05-12", "close": 2.47, "volume": 26526.0}, {"date": "2020-05-13", "close": 2.3, "volume": 17278.0}, {"date": "2020-05-14", "close": 2.28, "volume": 20437.0}, {"date": "2020-05-15", "close": 2.47, "volume": 58448.0}, {"date": "2020-05-18", "close": 2.5501, "volume": 40050.0}, {"date": "2020-05-19", "close": 2.66, "volume": 45008.0}, {"date": "2020-05-20", "close": 2.64, "volume": 29424.0}, {"date": "2020-05-21", "close": 2.5, "volume": 18447.0}, {"date": "2020-05-22", "close": 2.61, "volume": 9060.0}, {"date": "2020-05-26", "close": 2.5, "volume": 55684.0}, {"date": "2020-05-27", "close": 2.485, "volume": 19790.0}, {"date": "2020-05-28", "close": 2.35, "volume": 21796.0}, {"date": "2020-05-29", "close": 2.37, "volume": 19772.0}, {"date": "2020-06-01", "close": 2.49, "volume": 20296.0}, {"date": "2020-06-02", "close": 2.41, "volume": 11850.0}, {"date": "2020-06-03", "close": 2.43, "volume": 20549.0}, {"date": "2020-06-04", "close": 2.43, "volume": 11276.0}, {"date": "2020-06-05", "close": 2.42, "volume": 17523.0}, {"date": "2020-06-08", "close": 2.375, "volume": 20376.0}, {"date": "2020-06-09", "close": 2.31, "volume": 24589.0}, {"date": "2020-06-10", "close": 2.41, "volume": 20996.0}, {"date": "2020-06-11", "close": 2.27, "volume": 11647.0}, {"date": "2020-06-12", "close": 2.36, "volume": 26291.0}, {"date": "2020-06-15", "close": 2.38, "volume": 13497.0}, {"date": "2020-06-16", "close": 2.382, "volume": 9444.0}, {"date": "2020-06-17", "close": 2.4, "volume": 18523.0}, {"date": "2020-06-18", "close": 2.4227, "volume": 16606.0}, {"date": "2020-06-19", "close": 2.39, "volume": 19055.0}, {"date": "2020-06-22", "close": 2.37, "volume": 21273.0}, {"date": "2020-06-23", "close": 2.4299, "volume": 27884.0}, {"date": "2020-06-24", "close": 2.5, "volume": 30006.0}, {"date": "2020-06-25", "close": 2.5163, "volume": 13341.0}, {"date": "2020-06-26", "close": 2.45, "volume": 9106.0}, {"date": "2020-06-29", "close": 2.3, "volume": 47559.0}, {"date": "2020-06-30", "close": 2.2752, "volume": 15754.0}, {"date": "2020-07-01", "close": 2.3, "volume": 8541.0}, {"date": "2020-07-02", "close": 2.3334, "volume": 5711.0}, {"date": "2020-07-06", "close": 2.3326, "volume": 104673.0}, {"date": "2020-07-07", "close": 2.63, "volume": 124609.0}, {"date": "2020-07-08", "close": 2.77, "volume": 61824.0}, {"date": "2020-07-09", "close": 2.5398, "volume": 76924.0}, {"date": "2020-07-10", "close": 2.58, "volume": 37458.0}, {"date": "2020-07-13", "close": 2.79, "volume": 106547.0}, {"date": "2020-07-14", "close": 2.69, "volume": 31796.0}, {"date": "2020-07-15", "close": 2.63, "volume": 10575.0}, {"date": "2020-07-16", "close": 2.98, "volume": 80181.0}, {"date": "2020-07-17", "close": 2.9155, "volume": 52020.0}, {"date": "2020-07-20", "close": 2.92, "volume": 20966.0}, {"date": "2020-07-21", "close": 2.88, "volume": 20756.0}, {"date": "2020-07-22", "close": 2.8899, "volume": 26461.0}, {"date": "2020-07-23", "close": 2.66, "volume": 69374.0}, {"date": "2020-07-24", "close": 2.95, "volume": 30578.0}, {"date": "2020-07-27", "close": 3.4, "volume": 233700.0}, {"date": "2020-07-28", "close": 2.9204, "volume": 160606.0}, {"date": "2020-07-29", "close": 3.15, "volume": 93877.0}, {"date": "2020-07-30", "close": 2.875, "volume": 81060.0}, {"date": "2020-07-31", "close": 2.89, "volume": 60828.0}, {"date": "2020-08-03", "close": 2.93, "volume": 73994.0}, {"date": "2020-08-04", "close": 2.95, "volume": 48158.0}, {"date": "2020-08-05", "close": 3.03, "volume": 41075.0}, {"date": "2020-08-06", "close": 3.27, "volume": 89871.0}, {"date": "2020-08-07", "close": 3.46, "volume": 195816.0}, {"date": "2020-08-10", "close": 3.43, "volume": 79384.0}, {"date": "2020-08-11", "close": 3.2241, "volume": 58709.0}, {"date": "2020-08-12", "close": 3.33, "volume": 48203.0}, {"date": "2020-08-13", "close": 3.6, "volume": 125643.0}, {"date": "2020-08-14", "close": 4.02, "volume": 297614.0}, {"date": "2020-08-17", "close": 4.83, "volume": 902743.0}, {"date": "2020-08-18", "close": 4.06, "volume": 296248.0}, {"date": "2020-08-19", "close": 4.59, "volume": 163826.0}, {"date": "2020-08-20", "close": 5.31, "volume": 381966.0}, {"date": "2020-08-21", "close": 5.82, "volume": 546344.0}, {"date": "2020-08-24", "close": 4.79, "volume": 487253.0}, {"date": "2020-08-25", "close": 5.26, "volume": 251094.0}, {"date": "2020-08-26", "close": 4.73, "volume": 197869.0}, {"date": "2020-08-27", "close": 4.91, "volume": 44039.0}, {"date": "2020-08-28", "close": 4.85, "volume": 123220.0}, {"date": "2020-08-31", "close": 4.63, "volume": 72665.0}, {"date": "2020-09-01", "close": 4.44, "volume": 96039.0}, {"date": "2020-09-02", "close": 4.85, "volume": 87408.0}, {"date": "2020-09-03", "close": 4.58, "volume": 80011.0}, {"date": "2020-09-04", "close": 4.9, "volume": 68932.0}, {"date": "2020-09-08", "close": 5.39, "volume": 177946.0}, {"date": "2020-09-09", "close": 5.84, "volume": 161679.0}, {"date": "2020-09-10", "close": 5.26, "volume": 195055.0}, {"date": "2020-09-11", "close": 5.6, "volume": 120474.0}, {"date": "2020-09-14", "close": 6.74, "volume": 512482.0}, {"date": "2020-09-15", "close": 7.45, "volume": 480077.0}, {"date": "2020-09-16", "close": 7.1, "volume": 1312335.0}, {"date": "2020-09-17", "close": 6.57, "volume": 247421.0}, {"date": "2020-09-18", "close": 6.79, "volume": 216781.0}, {"date": "2020-09-21", "close": 5.66, "volume": 345391.0}, {"date": "2020-09-22", "close": 5.72, "volume": 164193.0}, {"date": "2020-09-23", "close": 5.32, "volume": 131220.0}, {"date": "2020-09-24", "close": 5.18, "volume": 94628.0}, {"date": "2020-09-25", "close": 5.21, "volume": 52711.0}, {"date": "2020-09-28", "close": 5.38, "volume": 83305.0}, {"date": "2020-09-29", "close": 5.19, "volume": 63566.0}, {"date": "2020-09-30", "close": 5.03, "volume": 108532.0}, {"date": "2020-10-01", "close": 5.2, "volume": 102274.0}, {"date": "2020-10-02", "close": 5.05, "volume": 19905.0}, {"date": "2020-10-05", "close": 4.75, "volume": 179374.0}, {"date": "2020-10-06", "close": 4.82, "volume": 89495.0}, {"date": "2020-10-07", "close": 5.19, "volume": 91094.0}, {"date": "2020-10-08", "close": 5.38, "volume": 60307.0}, {"date": "2020-10-09", "close": 5.75, "volume": 82009.0}, {"date": "2020-10-12", "close": 5.75, "volume": 58045.0}, {"date": "2020-10-13", "close": 6.05, "volume": 51475.0}, {"date": "2020-10-14", "close": 6.01, "volume": 49014.0}, {"date": "2020-10-15", "close": 5.46, "volume": 121122.0}, {"date": "2020-10-16", "close": 5.48, "volume": 27036.0}, {"date": "2020-10-19", "close": 5.29, "volume": 23246.0}, {"date": "2020-10-20", "close": 5.29, "volume": 23280.0}, {"date": "2020-10-21", "close": 5.08, "volume": 14452.0}, {"date": "2020-10-22", "close": 5.22, "volume": 17832.0}, {"date": "2020-10-23", "close": 5.22, "volume": 8893.0}, {"date": "2020-10-26", "close": 5.06, "volume": 40630.0}, {"date": "2020-10-27", "close": 4.85, "volume": 31644.0}, {"date": "2020-10-28", "close": 4.74, "volume": 39039.0}, {"date": "2020-10-29", "close": 4.78, "volume": 12167.0}, {"date": "2020-10-30", "close": 4.61, "volume": 14572.0}, {"date": "2020-11-02", "close": 4.74, "volume": 12546.0}, {"date": "2020-11-03", "close": 4.84, "volume": 9306.0}, {"date": "2020-11-04", "close": 4.64, "volume": 17353.0}, {"date": "2020-11-05", "close": 4.655, "volume": 20557.0}, {"date": "2020-11-06", "close": 4.85, "volume": 26798.0}, {"date": "2020-11-09", "close": 4.69, "volume": 22126.0}, {"date": "2020-11-10", "close": 4.8, "volume": 19928.0}, {"date": "2020-11-11", "close": 4.9, "volume": 23899.0}, {"date": "2020-11-12", "close": 5.12, "volume": 31360.0}, {"date": "2020-11-13", "close": 5.04, "volume": 13755.0}, {"date": "2020-11-16", "close": 6.11, "volume": 228270.0}, {"date": "2020-11-17", "close": 6.63, "volume": 200434.0}, {"date": "2020-11-18", "close": 6.77, "volume": 119907.0}, {"date": "2020-11-19", "close": 6.93, "volume": 84808.0}, {"date": "2020-11-20", "close": 7.25, "volume": 125372.0}, {"date": "2020-11-23", "close": 7.81, "volume": 123847.0}, {"date": "2020-11-24", "close": 7.22, "volume": 121705.0}, {"date": "2020-11-25", "close": 6.83, "volume": 50568.0}, {"date": "2020-11-27", "close": 7.4, "volume": 115708.0}, {"date": "2020-11-30", "close": 7.01, "volume": 37371.0}, {"date": "2020-12-01", "close": 6.59, "volume": 94527.0}, {"date": "2020-12-02", "close": 6.53, "volume": 98917.0}, {"date": "2020-12-03", "close": 6.47, "volume": 88110.0}, {"date": "2020-12-04", "close": 6.22, "volume": 63558.0}, {"date": "2020-12-07", "close": 6.01, "volume": 65535.0}, {"date": "2020-12-08", "close": 6.14, "volume": 68739.0}, {"date": "2020-12-09", "close": 5.93, "volume": 67159.0}, {"date": "2020-12-10", "close": 5.87, "volume": 44383.0}, {"date": "2020-12-11", "close": 6.4, "volume": 80455.0}, {"date": "2020-12-14", "close": 6.21, "volume": 47075.0}, {"date": "2020-12-15", "close": 6.18, "volume": 53302.0}, {"date": "2020-12-16", "close": 6.1, "volume": 44401.0}, {"date": "2020-12-17", "close": 6.13, "volume": 51267.0}, {"date": "2020-12-18", "close": 6.0, "volume": 154000.0}, {"date": "2020-12-21", "close": 6.02, "volume": 37813.0}, {"date": "2020-12-22", "close": 6.14, "volume": 69617.0}, {"date": "2020-12-23", "close": 6.29, "volume": 29414.0}, {"date": "2020-12-24", "close": 5.84, "volume": 60563.0}, {"date": "2020-12-28", "close": 5.36, "volume": 101977.0}, {"date": "2020-12-29", "close": 5.6, "volume": 26779.0}, {"date": "2020-12-30", "close": 5.61, "volume": 32879.0}, {"date": "2020-12-31", "close": 5.41, "volume": 103536.0}, {"date": "2021-01-04", "close": 5.21, "volume": 24886.0}, {"date": "2021-01-05", "close": 5.35, "volume": 19381.0}, {"date": "2021-01-06", "close": 5.47, "volume": 26274.0}, {"date": "2021-01-07", "close": 5.56, "volume": 30001.0}, {"date": "2021-01-08", "close": 5.64, "volume": 20417.0}, {"date": "2021-01-11", "close": 5.54, "volume": 20764.0}, {"date": "2021-01-12", "close": 5.56, "volume": 11542.0}, {"date": "2021-01-13", "close": 5.62, "volume": 25532.0}, {"date": "2021-01-14", "close": 5.83, "volume": 36447.0}, {"date": "2021-01-15", "close": 5.83, "volume": 20128.0}, {"date": "2021-01-19", "close": 5.93, "volume": 48297.0}, {"date": "2021-01-20", "close": 5.96, "volume": 30827.0}, {"date": "2021-01-21", "close": 6.05, "volume": 17592.0}, {"date": "2021-01-22", "close": 6.14, "volume": 19618.0}, {"date": "2021-01-25", "close": 6.16, "volume": 38315.0}, {"date": "2021-01-26", "close": 6.6, "volume": 31157.0}, {"date": "2021-01-27", "close": 6.31, "volume": 29187.0}, {"date": "2021-01-28", "close": 5.84, "volume": 33202.0}, {"date": "2021-01-29", "close": 6.02, "volume": 34815.0}, {"date": "2021-02-01", "close": 6.2, "volume": 29861.0}, {"date": "2021-02-02", "close": 6.0, "volume": 28549.0}, {"date": "2021-02-03", "close": 6.09, "volume": 11326.0}, {"date": "2021-02-04", "close": 6.14, "volume": 8971.0}, {"date": "2021-02-05", "close": 6.3, "volume": 63681.0}, {"date": "2021-02-08", "close": 6.285, "volume": 26409.0}, {"date": "2021-02-09", "close": 6.66, "volume": 51264.0}, {"date": "2021-02-10", "close": 6.61, "volume": 44168.0}, {"date": "2021-02-11", "close": 6.61, "volume": 23963.0}, {"date": "2021-02-12", "close": 6.9, "volume": 64606.0}, {"date": "2021-02-16", "close": 6.765, "volume": 28645.0}, {"date": "2021-02-17", "close": 6.56, "volume": 19712.0}, {"date": "2021-02-18", "close": 6.19, "volume": 159872.0}, {"date": "2021-02-19", "close": 6.16, "volume": 27329.0}, {"date": "2021-02-22", "close": 6.05, "volume": 17311.0}, {"date": "2021-02-23", "close": 5.91, "volume": 40193.0}, {"date": "2021-02-24", "close": 6.2, "volume": 18707.0}, {"date": "2021-02-25", "close": 5.85, "volume": 20714.0}, {"date": "2021-02-26", "close": 5.7, "volume": 36099.0}, {"date": "2021-03-01", "close": 5.82, "volume": 32872.0}, {"date": "2021-03-02", "close": 5.85, "volume": 21741.0}, {"date": "2021-03-03", "close": 5.88, "volume": 12817.0}, {"date": "2021-03-04", "close": 5.95, "volume": 60117.0}, {"date": "2021-03-05", "close": 5.9, "volume": 30995.0}, {"date": "2021-03-08", "close": 5.84, "volume": 10193.0}, {"date": "2021-03-09", "close": 6.08, "volume": 9026.0}, {"date": "2021-03-10", "close": 6.14, "volume": 7144.0}, {"date": "2021-03-11", "close": 6.52, "volume": 10257.0}, {"date": "2021-03-12", "close": 6.67, "volume": 51185.0}, {"date": "2021-03-15", "close": 6.8, "volume": 22082.0}, {"date": "2021-03-16", "close": 6.26, "volume": 27741.0}, {"date": "2021-03-17", "close": 6.3, "volume": 7665.0}, {"date": "2021-03-18", "close": 6.48, "volume": 12686.0}, {"date": "2021-03-19", "close": 6.65, "volume": 14855.0}, {"date": "2021-03-22", "close": 6.74, "volume": 17277.0}, {"date": "2021-03-23", "close": 6.41, "volume": 19965.0}, {"date": "2021-03-24", "close": 6.58, "volume": 18707.0}, {"date": "2021-03-25", "close": 6.1, "volume": 31049.0}, {"date": "2021-03-26", "close": 5.8, "volume": 45019.0}, {"date": "2021-03-29", "close": 5.56, "volume": 27317.0}, {"date": "2021-03-30", "close": 5.5, "volume": 16586.0}, {"date": "2021-03-31", "close": 5.4, "volume": 39354.0}, {"date": "2021-04-01", "close": 5.46, "volume": 22282.0}, {"date": "2021-04-05", "close": 5.43, "volume": 22828.0}, {"date": "2021-04-06", "close": 5.4, "volume": 10259.0}, {"date": "2021-04-07", "close": 5.35, "volume": 10900.0}, {"date": "2021-04-08", "close": 5.23, "volume": 28154.0}, {"date": "2021-04-09", "close": 5.24, "volume": 31078.0}, {"date": "2021-04-12", "close": 5.18, "volume": 26398.0}, {"date": "2021-04-13", "close": 5.24, "volume": 32469.0}, {"date": "2021-04-14", "close": 5.5, "volume": 20460.0}, {"date": "2021-04-15", "close": 5.3, "volume": 28781.0}, {"date": "2021-04-16", "close": 5.34, "volume": 10315.0}, {"date": "2021-04-19", "close": 5.16, "volume": 12026.0}, {"date": "2021-04-20", "close": 5.045, "volume": 38305.0}, {"date": "2021-04-21", "close": 5.01, "volume": 32374.0}, {"date": "2021-04-22", "close": 4.86, "volume": 26653.0}, {"date": "2021-04-23", "close": 5.0, "volume": 28024.0}, {"date": "2021-04-26", "close": 5.0, "volume": 19489.0}, {"date": "2021-04-27", "close": 4.98, "volume": 18486.0}, {"date": "2021-04-28", "close": 5.13, "volume": 13672.0}, {"date": "2021-04-29", "close": 5.13, "volume": 8140.0}, {"date": "2021-04-30", "close": 4.98, "volume": 18010.0}, {"date": "2021-05-03", "close": 4.9014, "volume": 14218.0}, {"date": "2021-05-04", "close": 4.95, "volume": 10904.0}, {"date": "2021-05-05", "close": 4.95, "volume": 8616.0}, {"date": "2021-05-06", "close": 4.89, "volume": 7155.0}, {"date": "2021-05-07", "close": 4.865, "volume": 14136.0}, {"date": "2021-05-10", "close": 4.56, "volume": 19815.0}, {"date": "2021-05-11", "close": 5.14, "volume": 21279.0}, {"date": "2021-05-12", "close": 4.97, "volume": 12216.0}, {"date": "2021-05-13", "close": 4.84, "volume": 23219.0}, {"date": "2021-05-14", "close": 4.73, "volume": 4538.0}, {"date": "2021-05-17", "close": 5.19, "volume": 61234.0}, {"date": "2021-05-18", "close": 5.59, "volume": 46481.0}, {"date": "2021-05-19", "close": 5.4, "volume": 12714.0}, {"date": "2021-05-20", "close": 5.47, "volume": 5624.0}, {"date": "2021-05-21", "close": 5.28, "volume": 11561.0}, {"date": "2021-05-24", "close": 5.56, "volume": 34623.0}, {"date": "2021-05-25", "close": 5.31, "volume": 12847.0}, {"date": "2021-05-26", "close": 5.65, "volume": 16908.0}, {"date": "2021-05-27", "close": 5.67, "volume": 9339.0}, {"date": "2021-05-28", "close": 5.71, "volume": 5972.0}, {"date": "2021-06-01", "close": 5.39, "volume": 11086.0}, {"date": "2021-06-02", "close": 5.27, "volume": 54091.0}, {"date": "2021-06-03", "close": 5.29, "volume": 18486.0}, {"date": "2021-06-04", "close": 5.37, "volume": 24589.0}, {"date": "2021-06-07", "close": 5.65, "volume": 7525.0}, {"date": "2021-06-08", "close": 5.52, "volume": 8878.0}, {"date": "2021-06-09", "close": 5.56, "volume": 17859.0}, {"date": "2021-06-10", "close": 5.35, "volume": 21048.0}, {"date": "2021-06-11", "close": 5.4, "volume": 4151.0}, {"date": "2021-06-14", "close": 5.27, "volume": 9719.0}, {"date": "2021-06-15", "close": 5.4, "volume": 4811.0}, {"date": "2021-06-16", "close": 5.25, "volume": 11122.0}, {"date": "2021-06-17", "close": 5.1, "volume": 13723.0}, {"date": "2021-06-18", "close": 5.21, "volume": 7493.0}, {"date": "2021-06-21", "close": 5.0642, "volume": 6148.0}, {"date": "2021-06-22", "close": 5.12, "volume": 17001.0}, {"date": "2021-06-23", "close": 5.38, "volume": 5833.0}, {"date": "2021-06-24", "close": 5.39, "volume": 8573.0}, {"date": "2021-06-25", "close": 5.16, "volume": 28448.0}, {"date": "2021-06-28", "close": 5.33, "volume": 542437.0}, {"date": "2021-06-29", "close": 5.45, "volume": 50137.0}, {"date": "2021-06-30", "close": 5.18, "volume": 35594.0}, {"date": "2021-07-01", "close": 5.62, "volume": 1548679.0}, {"date": "2021-07-02", "close": 5.51, "volume": 81768.0}, {"date": "2021-07-06", "close": 5.5, "volume": 96714.0}, {"date": "2021-07-07", "close": 6.15, "volume": 183712.0}, {"date": "2021-07-08", "close": 6.37, "volume": 127545.0}, {"date": "2021-07-09", "close": 6.24, "volume": 40187.0}, {"date": "2021-07-12", "close": 6.04, "volume": 29716.0}, {"date": "2021-07-13", "close": 6.07, "volume": 17218.0}, {"date": "2021-07-14", "close": 5.84, "volume": 35421.0}, {"date": "2021-07-15", "close": 5.59, "volume": 44852.0}, {"date": "2021-07-16", "close": 5.84, "volume": 33427.0}, {"date": "2021-07-19", "close": 5.91, "volume": 39238.0}, {"date": "2021-07-20", "close": 6.38, "volume": 121902.0}, {"date": "2021-07-21", "close": 6.62, "volume": 198404.0}, {"date": "2021-07-22", "close": 7.04, "volume": 89318.0}, {"date": "2021-07-23", "close": 6.805, "volume": 118594.0}, {"date": "2021-07-26", "close": 6.76, "volume": 53928.0}, {"date": "2021-07-27", "close": 6.61, "volume": 27632.0}, {"date": "2021-07-28", "close": 6.46, "volume": 6507.0}, {"date": "2021-07-29", "close": 6.5, "volume": 4505.0}, {"date": "2021-07-30", "close": 6.35, "volume": 13514.0}, {"date": "2021-08-02", "close": 5.96, "volume": 57632.0}, {"date": "2021-08-03", "close": 6.04, "volume": 13472.0}, {"date": "2021-08-04", "close": 6.05, "volume": 10215.0}, {"date": "2021-08-05", "close": 5.93, "volume": 18932.0}, {"date": "2021-08-06", "close": 5.88, "volume": 14845.0}, {"date": "2021-08-09", "close": 5.94, "volume": 9741.0}, {"date": "2021-08-10", "close": 5.85, "volume": 3997.0}, {"date": "2021-08-11", "close": 5.7, "volume": 12393.0}, {"date": "2021-08-12", "close": 5.69, "volume": 35038.0}, {"date": "2021-08-13", "close": 5.84, "volume": 7750.0}, {"date": "2021-08-16", "close": 5.96, "volume": 19892.0}, {"date": "2021-08-17", "close": 5.84, "volume": 19093.0}, {"date": "2021-08-18", "close": 5.4, "volume": 31666.0}, {"date": "2021-08-19", "close": 5.4, "volume": 11860.0}, {"date": "2021-08-20", "close": 5.5664, "volume": 11016.0}, {"date": "2021-08-23", "close": 5.36, "volume": 38814.0}, {"date": "2021-08-24", "close": 5.44, "volume": 42643.0}, {"date": "2021-08-25", "close": 5.5, "volume": 31661.0}, {"date": "2021-08-26", "close": 5.33, "volume": 22593.0}, {"date": "2021-08-27", "close": 5.44, "volume": 31724.0}, {"date": "2021-08-30", "close": 5.38, "volume": 10909.0}, {"date": "2021-08-31", "close": 5.5, "volume": 29058.0}, {"date": "2021-09-01", "close": 5.6, "volume": 15267.0}, {"date": "2021-09-02", "close": 5.37, "volume": 30117.0}, {"date": "2021-09-03", "close": 5.4, "volume": 14574.0}, {"date": "2021-09-07", "close": 5.3, "volume": 27971.0}, {"date": "2021-09-08", "close": 5.31, "volume": 8406.0}, {"date": "2021-09-09", "close": 5.15, "volume": 39135.0}, {"date": "2021-09-10", "close": 5.18, "volume": 15942.0}, {"date": "2021-09-13", "close": 5.46, "volume": 16675.0}, {"date": "2021-09-14", "close": 5.68, "volume": 20719.0}, {"date": "2021-09-15", "close": 5.75, "volume": 9338.0}, {"date": "2021-09-16", "close": 5.67, "volume": 3800.0}, {"date": "2021-09-17", "close": 5.9, "volume": 17448.0}, {"date": "2021-09-20", "close": 5.62, "volume": 18554.0}, {"date": "2021-09-21", "close": 5.76, "volume": 11750.0}, {"date": "2021-09-22", "close": 5.76, "volume": 6605.0}, {"date": "2021-09-23", "close": 5.81, "volume": 4135.0}, {"date": "2021-09-24", "close": 5.78, "volume": 4033.0}, {"date": "2021-09-27", "close": 5.76, "volume": 4011.0}, {"date": "2021-09-28", "close": 5.6, "volume": 8190.0}, {"date": "2021-09-29", "close": 5.5368, "volume": 5154.0}, {"date": "2021-09-30", "close": 5.6, "volume": 6807.0}, {"date": "2021-10-01", "close": 5.51, "volume": 3219.0}, {"date": "2021-10-04", "close": 5.44, "volume": 6708.0}, {"date": "2021-10-05", "close": 5.49, "volume": 1082.0}, {"date": "2021-10-06", "close": 5.4, "volume": 8165.0}, {"date": "2021-10-07", "close": 5.49, "volume": 9104.0}, {"date": "2021-10-08", "close": 5.49, "volume": 7428.0}, {"date": "2021-10-11", "close": 5.5, "volume": 6535.0}, {"date": "2021-10-12", "close": 5.42, "volume": 8214.0}, {"date": "2021-10-13", "close": 5.46, "volume": 3189.0}, {"date": "2021-10-14", "close": 5.46, "volume": 3994.0}, {"date": "2021-10-15", "close": 5.545, "volume": 3661.0}, {"date": "2021-10-18", "close": 5.52, "volume": 6841.0}, {"date": "2021-10-19", "close": 5.6, "volume": 4371.0}, {"date": "2021-10-20", "close": 5.51, "volume": 4432.0}, {"date": "2021-10-21", "close": 5.5796, "volume": 964.0}, {"date": "2021-10-22", "close": 5.5, "volume": 3334.0}, {"date": "2021-10-25", "close": 5.5129, "volume": 4857.0}, {"date": "2021-10-26", "close": 5.47, "volume": 8933.0}, {"date": "2021-10-27", "close": 5.55, "volume": 4887.0}, {"date": "2021-10-28", "close": 5.52, "volume": 742.0}, {"date": "2021-10-29", "close": 5.44, "volume": 8719.0}, {"date": "2021-11-01", "close": 5.56, "volume": 15749.0}, {"date": "2021-11-02", "close": 5.85, "volume": 24978.0}, {"date": "2021-11-03", "close": 5.79, "volume": 56937.0}, {"date": "2021-11-04", "close": 5.79, "volume": 4547.0}, {"date": "2021-11-05", "close": 5.585, "volume": 20646.0}, {"date": "2021-11-08", "close": 5.79, "volume": 17861.0}, {"date": "2021-11-09", "close": 5.83, "volume": 3551.0}, {"date": "2021-11-10", "close": 5.68, "volume": 13219.0}, {"date": "2021-11-11", "close": 5.66, "volume": 5835.0}, {"date": "2021-11-12", "close": 5.695, "volume": 5875.0}, {"date": "2021-11-15", "close": 5.48, "volume": 40220.0}, {"date": "2021-11-16", "close": 5.5, "volume": 12017.0}, {"date": "2021-11-17", "close": 5.46, "volume": 20450.0}, {"date": "2021-11-18", "close": 5.48, "volume": 28949.0}, {"date": "2021-11-19", "close": 5.34, "volume": 17543.0}, {"date": "2021-11-22", "close": 5.32, "volume": 10220.0}, {"date": "2021-11-23", "close": 5.26, "volume": 9788.0}, {"date": "2021-11-24", "close": 5.27, "volume": 18113.0}, {"date": "2021-11-26", "close": 5.23, "volume": 19303.0}, {"date": "2021-11-29", "close": 5.25, "volume": 10784.0}, {"date": "2021-11-30", "close": 5.17, "volume": 48488.0}, {"date": "2021-12-01", "close": 5.13, "volume": 14032.0}, {"date": "2021-12-02", "close": 5.21, "volume": 4168.0}, {"date": "2021-12-03", "close": 5.15, "volume": 2669.0}, {"date": "2021-12-06", "close": 5.2, "volume": 6122.0}, {"date": "2021-12-07", "close": 5.27, "volume": 5442.0}, {"date": "2021-12-08", "close": 5.25, "volume": 1285.0}, {"date": "2021-12-09", "close": 5.25, "volume": 11981.0}, {"date": "2021-12-10", "close": 5.22, "volume": 14389.0}, {"date": "2021-12-13", "close": 5.13, "volume": 14566.0}, {"date": "2021-12-14", "close": 5.04, "volume": 11092.0}, {"date": "2021-12-15", "close": 4.99, "volume": 12011.0}, {"date": "2021-12-16", "close": 4.8801, "volume": 13069.0}, {"date": "2021-12-17", "close": 4.96, "volume": 15914.0}, {"date": "2021-12-20", "close": 4.91, "volume": 12830.0}, {"date": "2021-12-21", "close": 4.88, "volume": 16395.0}, {"date": "2021-12-22", "close": 4.93, "volume": 2145.0}, {"date": "2021-12-23", "close": 4.8901, "volume": 13115.0}, {"date": "2021-12-27", "close": 4.8, "volume": 7169.0}, {"date": "2021-12-28", "close": 4.8767, "volume": 8909.0}, {"date": "2021-12-29", "close": 4.865, "volume": 14374.0}, {"date": "2021-12-30", "close": 4.8, "volume": 7977.0}, {"date": "2021-12-31", "close": 4.6, "volume": 9030.0}, {"date": "2022-01-03", "close": 4.85, "volume": 1283.0}, {"date": "2022-01-04", "close": 4.91, "volume": 4050.0}, {"date": "2022-01-05", "close": 4.82, "volume": 9438.0}, {"date": "2022-01-06", "close": 4.78, "volume": 6724.0}, {"date": "2022-01-07", "close": 4.85, "volume": 16898.0}, {"date": "2022-01-10", "close": 5.05, "volume": 23145.0}, {"date": "2022-01-11", "close": 5.2903, "volume": 14020.0}, {"date": "2022-01-12", "close": 5.22, "volume": 5501.0}, {"date": "2022-01-13", "close": 5.22, "volume": 4632.0}, {"date": "2022-01-14", "close": 5.2, "volume": 4933.0}, {"date": "2022-01-18", "close": 5.14, "volume": 6149.0}, {"date": "2022-01-19", "close": 5.09, "volume": 18922.0}, {"date": "2022-01-20", "close": 5.18, "volume": 101390.0}, {"date": "2022-01-21", "close": 5.22, "volume": 11743.0}, {"date": "2022-01-24", "close": 5.09, "volume": 8090.0}, {"date": "2022-01-25", "close": 5.2, "volume": 60590.0}, {"date": "2022-01-26", "close": 5.15, "volume": 5279.0}, {"date": "2022-01-27", "close": 5.03, "volume": 1133.0}, {"date": "2022-01-28", "close": 5.11, "volume": 3165.0}, {"date": "2022-01-31", "close": 5.13, "volume": 10168.0}, {"date": "2022-02-01", "close": 5.05, "volume": 12075.0}, {"date": "2022-02-02", "close": 5.055, "volume": 14384.0}, {"date": "2022-02-03", "close": 4.92, "volume": 8486.0}, {"date": "2022-02-04", "close": 4.9, "volume": 9637.0}, {"date": "2022-02-07", "close": 4.95, "volume": 30452.0}, {"date": "2022-02-08", "close": 5.0, "volume": 2518.0}, {"date": "2022-02-09", "close": 5.07, "volume": 8072.0}, {"date": "2022-02-10", "close": 4.97, "volume": 26402.0}, {"date": "2022-02-11", "close": 5.02, "volume": 2157.0}, {"date": "2022-02-14", "close": 5.05, "volume": 13469.0}, {"date": "2022-02-15", "close": 5.1, "volume": 1948.0}, {"date": "2022-02-16", "close": 5.03, "volume": 2227.0}, {"date": "2022-02-17", "close": 5.11, "volume": 889.0}, {"date": "2022-02-18", "close": 5.07, "volume": 693.0}, {"date": "2022-02-22", "close": 4.98, "volume": 10219.0}, {"date": "2022-02-23", "close": 4.55, "volume": 36059.0}, {"date": "2022-02-24", "close": 4.61, "volume": 6413.0}, {"date": "2022-02-25", "close": 5.5326, "volume": 87639.0}, {"date": "2022-02-28", "close": 6.29, "volume": 225378.0}, {"date": "2022-03-01", "close": 6.38, "volume": 37213.0}, {"date": "2022-03-02", "close": 6.35, "volume": 42718.0}, {"date": "2022-03-03", "close": 6.45, "volume": 155534.0}, {"date": "2022-03-04", "close": 6.54, "volume": 99007.0}, {"date": "2022-03-07", "close": 6.355, "volume": 34442.0}, {"date": "2022-03-08", "close": 6.32, "volume": 23566.0}, {"date": "2022-03-09", "close": 6.32, "volume": 32095.0}, {"date": "2022-03-10", "close": 6.75, "volume": 139226.0}, {"date": "2022-03-11", "close": 7.0, "volume": 74196.0}, {"date": "2022-03-14", "close": 6.85, "volume": 41101.0}, {"date": "2022-03-15", "close": 7.09, "volume": 114316.0}, {"date": "2022-03-16", "close": 7.15, "volume": 31692.0}, {"date": "2022-03-17", "close": 7.13, "volume": 16195.0}, {"date": "2022-03-18", "close": 7.63, "volume": 23815.0}, {"date": "2022-03-21", "close": 8.42, "volume": 115577.0}, {"date": "2022-03-22", "close": 8.25, "volume": 15749.0}, {"date": "2022-03-23", "close": 8.25, "volume": 14846.0}, {"date": "2022-03-24", "close": 7.77, "volume": 28051.0}, {"date": "2022-03-25", "close": 7.11, "volume": 49363.0}, {"date": "2022-03-28", "close": 7.65, "volume": 15927.0}, {"date": "2022-03-29", "close": 7.61, "volume": 4155.0}, {"date": "2022-03-30", "close": 7.43, "volume": 13672.0}, {"date": "2022-03-31", "close": 7.22, "volume": 2380.0}, {"date": "2022-04-01", "close": 7.22, "volume": 4846.0}, {"date": "2022-04-04", "close": 6.88, "volume": 19512.0}, {"date": "2022-04-05", "close": 6.8, "volume": 6265.0}, {"date": "2022-04-06", "close": 6.53, "volume": 3462.0}, {"date": "2022-04-07", "close": 6.52, "volume": 5346.0}, {"date": "2022-04-08", "close": 6.5858, "volume": 5504.0}, {"date": "2022-04-11", "close": 7.09, "volume": 31585.0}, {"date": "2022-04-12", "close": 7.0, "volume": 6719.0}, {"date": "2022-04-13", "close": 6.8399, "volume": 3231.0}, {"date": "2022-04-14", "close": 6.8586, "volume": 3973.0}, {"date": "2022-04-18", "close": 6.6, "volume": 3512.0}, {"date": "2022-04-19", "close": 6.8, "volume": 861.0}, {"date": "2022-04-20", "close": 6.0, "volume": 16770.0}, {"date": "2022-04-21", "close": 5.73, "volume": 17379.0}, {"date": "2022-04-22", "close": 5.7, "volume": 3007.0}, {"date": "2022-04-25", "close": 5.7, "volume": 5416.0}, {"date": "2022-04-26", "close": 5.74, "volume": 2054.0}, {"date": "2022-04-27", "close": 5.6, "volume": 908.0}, {"date": "2022-04-28", "close": 5.75, "volume": 5820.0}, {"date": "2022-04-29", "close": 5.72, "volume": 4391.0}, {"date": "2022-05-02", "close": 5.7, "volume": 5103.0}, {"date": "2022-05-03", "close": 6.0689, "volume": 753.0}, {"date": "2022-05-04", "close": 5.8, "volume": 1749.0}, {"date": "2022-05-05", "close": 5.7751, "volume": 4036.0}, {"date": "2022-05-06", "close": 5.5, "volume": 1246.0}, {"date": "2022-05-09", "close": 5.32, "volume": 5315.0}, {"date": "2022-05-10", "close": 5.19, "volume": 8117.0}, {"date": "2022-05-11", "close": 5.12, "volume": 4079.0}, {"date": "2022-05-12", "close": 4.91, "volume": 12239.0}, {"date": "2022-05-13", "close": 5.1, "volume": 5935.0}, {"date": "2022-05-16", "close": 5.25, "volume": 3722.0}, {"date": "2022-05-17", "close": 5.54, "volume": 3497.0}, {"date": "2022-05-18", "close": 5.42, "volume": 6862.0}, {"date": "2022-05-19", "close": 5.21, "volume": 2264.0}, {"date": "2022-05-20", "close": 5.1, "volume": 3686.0}, {"date": "2022-05-23", "close": 5.17, "volume": 1743.0}, {"date": "2022-05-24", "close": 5.16, "volume": 1556.0}, {"date": "2022-05-25", "close": 5.1531, "volume": 1834.0}, {"date": "2022-05-26", "close": 5.28, "volume": 4664.0}, {"date": "2022-05-27", "close": 5.49, "volume": 4068.0}, {"date": "2022-05-31", "close": 5.52, "volume": 3077.0}, {"date": "2022-06-01", "close": 5.52, "volume": 3062.0}, {"date": "2022-06-02", "close": 5.48, "volume": 1393.0}, {"date": "2022-06-03", "close": 5.46, "volume": 1493.0}, {"date": "2022-06-06", "close": 5.55, "volume": 2159.0}, {"date": "2022-06-07", "close": 5.4, "volume": 7063.0}, {"date": "2022-06-08", "close": 4.97, "volume": 17341.0}, {"date": "2022-06-09", "close": 5.01, "volume": 29980.0}, {"date": "2022-06-10", "close": 5.03, "volume": 1399.0}, {"date": "2022-06-13", "close": 4.7817, "volume": 28302.0}, {"date": "2022-06-14", "close": 4.56, "volume": 33483.0}, {"date": "2022-06-15", "close": 4.75, "volume": 17696.0}, {"date": "2022-06-16", "close": 4.59, "volume": 4689.0}, {"date": "2022-06-17", "close": 4.78, "volume": 1718.0}, {"date": "2022-06-21", "close": 4.8011, "volume": 2598.0}, {"date": "2022-06-22", "close": 4.67, "volume": 2831.0}, {"date": "2022-06-23", "close": 4.89, "volume": 1841.0}, {"date": "2022-06-24", "close": 4.99, "volume": 8249.0}, {"date": "2022-06-27", "close": 4.935, "volume": 653.0}, {"date": "2022-06-28", "close": 4.8, "volume": 300.0}, {"date": "2022-06-29", "close": 4.9685, "volume": 3163.0}, {"date": "2022-06-30", "close": 4.97, "volume": 967.0}, {"date": "2022-07-01", "close": 4.86, "volume": 665.0}, {"date": "2022-07-05", "close": 4.75, "volume": 12375.0}, {"date": "2022-07-06", "close": 4.6, "volume": 3358.0}, {"date": "2022-07-07", "close": 4.66, "volume": 1277.0}, {"date": "2022-07-08", "close": 4.66, "volume": null}, {"date": "2022-07-11", "close": 4.8, "volume": 4933.0}, {"date": "2022-07-12", "close": 4.85, "volume": 16189.0}, {"date": "2022-07-13", "close": 4.76, "volume": 343.0}, {"date": "2022-07-14", "close": 4.78, "volume": 901.0}, {"date": "2022-07-15", "close": 4.75, "volume": 839.0}, {"date": "2022-07-18", "close": 4.8502, "volume": 721.0}, {"date": "2022-07-19", "close": 5.15, "volume": 8238.0}, {"date": "2022-07-20", "close": 5.08, "volume": 4205.0}, {"date": "2022-07-21", "close": 4.93, "volume": 902.0}, {"date": "2022-07-22", "close": 5.07, "volume": 1509.0}, {"date": "2022-07-25", "close": 4.9698, "volume": 876.0}, {"date": "2022-07-26", "close": 5.0, "volume": 6776.0}, {"date": "2022-07-27", "close": 5.0, "volume": 1010.0}, {"date": "2022-07-28", "close": 4.93, "volume": 2787.0}, {"date": "2022-07-29", "close": 5.32, "volume": 2989.0}, {"date": "2022-08-01", "close": 5.31, "volume": 26342.0}, {"date": "2022-08-02", "close": 5.47, "volume": 3252.0}, {"date": "2022-08-03", "close": 5.59, "volume": 4875.0}, {"date": "2022-08-04", "close": 5.7, "volume": 5941.0}, {"date": "2022-08-05", "close": 5.55, "volume": 1793.0}, {"date": "2022-08-08", "close": 5.77, "volume": 5676.0}, {"date": "2022-08-09", "close": 5.55, "volume": 908.0}, {"date": "2022-08-10", "close": 5.74, "volume": 22130.0}, {"date": "2022-08-11", "close": 5.78, "volume": 6744.0}, {"date": "2022-08-12", "close": 6.3, "volume": 42966.0}, {"date": "2022-08-15", "close": 7.86, "volume": 60130.0}, {"date": "2022-08-16", "close": 7.61, "volume": 34612.0}, {"date": "2022-08-17", "close": 6.625, "volume": 84623.0}, {"date": "2022-08-18", "close": 6.63, "volume": 5387.0}, {"date": "2022-08-19", "close": 6.53, "volume": 4655.0}, {"date": "2022-08-22", "close": 6.05, "volume": 4693.0}, {"date": "2022-08-23", "close": 6.2, "volume": 2121.0}, {"date": "2022-08-24", "close": 6.08, "volume": 4732.0}, {"date": "2022-08-25", "close": 6.5281, "volume": 2338.0}, {"date": "2022-08-26", "close": 6.06, "volume": 6395.0}, {"date": "2022-08-29", "close": 6.02, "volume": 2250.0}, {"date": "2022-08-30", "close": 6.161, "volume": 6414.0}, {"date": "2022-08-31", "close": 6.25, "volume": 5643.0}, {"date": "2022-09-01", "close": 6.1402, "volume": 12470.0}, {"date": "2022-09-02", "close": 6.15, "volume": 2800.0}, {"date": "2022-09-06", "close": 6.1, "volume": 5715.0}, {"date": "2022-09-07", "close": 6.0101, "volume": 11204.0}, {"date": "2022-09-08", "close": 6.01, "volume": 7561.0}, {"date": "2022-09-09", "close": 6.1795, "volume": 12606.0}, {"date": "2022-09-12", "close": 6.26, "volume": 6573.0}, {"date": "2022-09-13", "close": 5.9, "volume": 1738.0}, {"date": "2022-09-14", "close": 5.85, "volume": 4674.0}, {"date": "2022-09-15", "close": 5.95, "volume": 4384.0}, {"date": "2022-09-16", "close": 5.96, "volume": 13564.0}, {"date": "2022-09-19", "close": 5.8, "volume": 5321.0}, {"date": "2022-09-20", "close": 5.83, "volume": 5142.0}, {"date": "2022-09-21", "close": 5.95, "volume": 2655.0}, {"date": "2022-09-22", "close": 5.76, "volume": 10561.0}, {"date": "2022-09-23", "close": 5.77, "volume": 15296.0}, {"date": "2022-09-26", "close": 5.56, "volume": 2204.0}, {"date": "2022-09-27", "close": 5.64, "volume": 5086.0}, {"date": "2022-09-28", "close": 5.62, "volume": 4498.0}, {"date": "2022-09-29", "close": 5.68, "volume": 7434.0}, {"date": "2022-09-30", "close": 5.72, "volume": 2725.0}, {"date": "2022-10-03", "close": 6.48, "volume": 10096.0}, {"date": "2022-10-04", "close": 6.12, "volume": 3094.0}, {"date": "2022-10-05", "close": 6.09, "volume": 8504.0}, {"date": "2022-10-06", "close": 5.9925, "volume": 1712.0}, {"date": "2022-10-07", "close": 5.84, "volume": 5098.0}, {"date": "2022-10-10", "close": 5.84, "volume": 3241.0}, {"date": "2022-10-11", "close": 5.66, "volume": 2903.0}, {"date": "2022-10-12", "close": 5.6, "volume": 2189.0}, {"date": "2022-10-13", "close": 5.58, "volume": 2018.0}, {"date": "2022-10-14", "close": 5.26, "volume": 9394.0}, {"date": "2022-10-17", "close": 5.3158, "volume": 8713.0}, {"date": "2022-10-18", "close": 5.5699, "volume": 1625.0}, {"date": "2022-10-19", "close": 5.445, "volume": 1697.0}, {"date": "2022-10-20", "close": 5.495, "volume": 1258.0}, {"date": "2022-10-21", "close": 5.5, "volume": 5050.0}, {"date": "2022-10-24", "close": 5.49, "volume": 1681.0}, {"date": "2022-10-25", "close": 5.5446, "volume": 8613.0}, {"date": "2022-10-26", "close": 5.41, "volume": 1886.0}, {"date": "2022-10-27", "close": 5.56, "volume": 1809.0}, {"date": "2022-10-28", "close": 5.85, "volume": 4404.0}, {"date": "2022-10-31", "close": 5.85, "volume": 5706.0}, {"date": "2022-11-01", "close": 5.88, "volume": 4000.0}, {"date": "2022-11-02", "close": 5.85, "volume": 39062.0}, {"date": "2022-11-03", "close": 5.84, "volume": 1016.0}, {"date": "2022-11-04", "close": 5.975, "volume": 3578.0}, {"date": "2022-11-07", "close": 6.25, "volume": 4363.0}, {"date": "2022-11-08", "close": 6.54, "volume": 9496.0}, {"date": "2022-11-09", "close": 6.6825, "volume": 9638.0}, {"date": "2022-11-10", "close": 7.0, "volume": 18476.0}, {"date": "2022-11-11", "close": 6.91, "volume": 21323.0}, {"date": "2022-11-14", "close": 7.2501, "volume": 10339.0}, {"date": "2022-11-15", "close": 7.355, "volume": 38682.0}, {"date": "2022-11-16", "close": 7.21, "volume": 20372.0}, {"date": "2022-11-17", "close": 7.6596, "volume": 57762.0}, {"date": "2022-11-18", "close": 7.52, "volume": 9260.0}, {"date": "2022-11-21", "close": 7.58, "volume": 37521.0}, {"date": "2022-11-22", "close": 7.29, "volume": 11544.0}, {"date": "2022-11-23", "close": 7.11, "volume": 11066.0}, {"date": "2022-11-25", "close": 7.4549, "volume": 3965.0}, {"date": "2022-11-28", "close": 6.99, "volume": 8780.0}, {"date": "2022-11-29", "close": 6.62, "volume": 4470.0}, {"date": "2022-11-30", "close": 6.68, "volume": 21334.0}, {"date": "2022-12-01", "close": 6.79, "volume": 37080.0}, {"date": "2022-12-02", "close": 6.83, "volume": 46496.0}, {"date": "2022-12-05", "close": 6.8, "volume": 9017.0}, {"date": "2022-12-06", "close": 6.6, "volume": 19352.0}, {"date": "2022-12-07", "close": 6.69, "volume": 9858.0}, {"date": "2022-12-08", "close": 6.605, "volume": 6840.0}, {"date": "2022-12-09", "close": 6.67, "volume": 8603.0}, {"date": "2022-12-12", "close": 6.69, "volume": 49077.0}, {"date": "2022-12-13", "close": 6.7, "volume": 60717.0}, {"date": "2022-12-14", "close": 6.3, "volume": 21536.0}, {"date": "2022-12-15", "close": 5.85, "volume": 19306.0}, {"date": "2022-12-16", "close": 5.55, "volume": 20423.0}, {"date": "2022-12-19", "close": 5.85, "volume": 15029.0}, {"date": "2022-12-20", "close": 5.97, "volume": 8395.0}, {"date": "2022-12-21", "close": 5.93, "volume": 12770.0}, {"date": "2022-12-22", "close": 5.8235, "volume": 2281.0}, {"date": "2022-12-23", "close": 5.92, "volume": 16385.0}, {"date": "2022-12-27", "close": 5.63, "volume": 5702.0}, {"date": "2022-12-28", "close": 5.54, "volume": 6920.0}, {"date": "2022-12-29", "close": 5.59, "volume": 10023.0}, {"date": "2022-12-30", "close": 5.55, "volume": 11840.0}, {"date": "2023-01-03", "close": 5.62, "volume": 9093.0}, {"date": "2023-01-04", "close": 5.58, "volume": 11181.0}, {"date": "2023-01-05", "close": 5.52, "volume": 8374.0}, {"date": "2023-01-06", "close": 5.55, "volume": 9197.0}, {"date": "2023-01-09", "close": 5.45, "volume": 28756.0}, {"date": "2023-01-10", "close": 5.46, "volume": 11581.0}, {"date": "2023-01-11", "close": 5.71, "volume": 66258.0}, {"date": "2023-01-12", "close": 5.8685, "volume": 38712.0}, {"date": "2023-01-13", "close": 5.972, "volume": 52928.0}, {"date": "2023-01-17", "close": 5.86, "volume": 25621.0}, {"date": "2023-01-18", "close": 5.73, "volume": 35096.0}, {"date": "2023-01-19", "close": 5.67, "volume": 32939.0}, {"date": "2023-01-20", "close": 5.57, "volume": 35849.0}, {"date": "2023-01-23", "close": 5.62, "volume": 55291.0}, {"date": "2023-01-24", "close": 5.59, "volume": 14951.0}, {"date": "2023-01-25", "close": 5.55, "volume": 13822.0}, {"date": "2023-01-26", "close": 5.46, "volume": 7747.0}, {"date": "2023-01-27", "close": 5.49, "volume": 24978.0}, {"date": "2023-01-30", "close": 5.48, "volume": 7192.0}, {"date": "2023-01-31", "close": 5.34, "volume": 14217.0}, {"date": "2023-02-01", "close": 5.41, "volume": 10636.0}, {"date": "2023-02-02", "close": 5.5, "volume": 6172.0}, {"date": "2023-02-03", "close": 5.49, "volume": 50822.0}, {"date": "2023-02-06", "close": 5.49, "volume": 81031.0}, {"date": "2023-02-07", "close": 5.49, "volume": 18529.0}, {"date": "2023-02-08", "close": 5.525, "volume": 7598.0}, {"date": "2023-02-09", "close": 5.45, "volume": 2678.0}, {"date": "2023-02-10", "close": 5.58, "volume": 8034.0}, {"date": "2023-02-13", "close": 5.63, "volume": 42176.0}, {"date": "2023-02-14", "close": 5.7, "volume": 6787.0}, {"date": "2023-02-15", "close": 5.7631, "volume": 4174.0}, {"date": "2023-02-16", "close": 5.66, "volume": 4546.0}, {"date": "2023-02-17", "close": 5.66, "volume": 12664.0}, {"date": "2023-02-21", "close": 5.65, "volume": 18273.0}, {"date": "2023-02-22", "close": 5.66, "volume": 1952.0}, {"date": "2023-02-23", "close": 5.715, "volume": 4147.0}, {"date": "2023-02-24", "close": 5.7651, "volume": 22928.0}, {"date": "2023-02-27", "close": 5.9, "volume": 36736.0}, {"date": "2023-02-28", "close": 6.02, "volume": 17480.0}, {"date": "2023-03-01", "close": 6.02, "volume": 10583.0}, {"date": "2023-03-02", "close": 6.1099, "volume": 11803.0}, {"date": "2023-03-03", "close": 6.09, "volume": 11361.0}, {"date": "2023-03-06", "close": 6.0905, "volume": 8811.0}, {"date": "2023-03-07", "close": 6.1, "volume": 10078.0}, {"date": "2023-03-08", "close": 6.11, "volume": 10159.0}, {"date": "2023-03-09", "close": 6.1, "volume": 41658.0}, {"date": "2023-03-10", "close": 6.12, "volume": 80470.0}, {"date": "2023-03-13", "close": 6.175, "volume": 22383.0}, {"date": "2023-03-14", "close": 6.1, "volume": 36691.0}, {"date": "2023-03-15", "close": 6.1, "volume": 19997.0}, {"date": "2023-03-16", "close": 6.12, "volume": 12418.0}, {"date": "2023-03-17", "close": 6.11, "volume": 71609.0}, {"date": "2023-03-20", "close": 6.15, "volume": 12339.0}, {"date": "2023-03-21", "close": 6.27, "volume": 6768.0}, {"date": "2023-03-22", "close": 6.48, "volume": 5220.0}, {"date": "2023-03-23", "close": 6.27, "volume": 2252.0}, {"date": "2023-03-24", "close": 6.12, "volume": 3261.0}, {"date": "2023-03-27", "close": 6.2499, "volume": 8004.0}, {"date": "2023-03-28", "close": 5.95, "volume": 60633.0}, {"date": "2023-03-29", "close": 6.01, "volume": 3082.0}, {"date": "2023-03-30", "close": 6.06, "volume": 151112.0}, {"date": "2023-03-31", "close": 6.04, "volume": 65557.0}, {"date": "2023-04-03", "close": 6.01, "volume": 8136.0}, {"date": "2023-04-04", "close": 6.0501, "volume": 4623.0}, {"date": "2023-04-05", "close": 6.0, "volume": 3274.0}, {"date": "2023-04-06", "close": 6.09, "volume": 6441.0}, {"date": "2023-04-10", "close": 6.08, "volume": 16380.0}, {"date": "2023-04-11", "close": 6.11, "volume": 7204.0}, {"date": "2023-04-12", "close": 6.25, "volume": 8625.0}, {"date": "2023-04-13", "close": 6.08, "volume": 2900.0}, {"date": "2023-04-14", "close": 6.02, "volume": 3165.0}, {"date": "2023-04-17", "close": 6.09, "volume": 3259.0}, {"date": "2023-04-18", "close": 6.06, "volume": 2485.0}, {"date": "2023-04-19", "close": 6.01, "volume": 5079.0}, {"date": "2023-04-20", "close": 6.1108, "volume": 3871.0}, {"date": "2023-04-21", "close": 6.11, "volume": 2014.0}, {"date": "2023-04-24", "close": 6.09, "volume": 3514.0}, {"date": "2023-04-25", "close": 6.0, "volume": 47437.0}, {"date": "2023-04-26", "close": 6.0, "volume": 6101.0}, {"date": "2023-04-27", "close": 6.03, "volume": 3567.0}, {"date": "2023-04-28", "close": 6.01, "volume": 3611.0}, {"date": "2023-05-01", "close": 6.01, "volume": 2388.0}, {"date": "2023-05-02", "close": 6.07, "volume": 4416.0}, {"date": "2023-05-03", "close": 6.0, "volume": 2281.0}, {"date": "2023-05-04", "close": 6.09, "volume": 4131.0}, {"date": "2023-05-05", "close": 6.005, "volume": 7872.0}, {"date": "2023-05-08", "close": 6.0, "volume": 4342.0}, {"date": "2023-05-09", "close": 6.0, "volume": 2737.0}, {"date": "2023-05-10", "close": 6.215, "volume": 10449.0}, {"date": "2023-05-11", "close": 6.2083, "volume": 2174.0}, {"date": "2023-05-12", "close": 6.075, "volume": 2107.0}, {"date": "2023-05-15", "close": 6.09, "volume": 5961.0}, {"date": "2023-05-16", "close": 6.0, "volume": 25175.0}, {"date": "2023-05-17", "close": 6.0, "volume": 18879.0}, {"date": "2023-05-18", "close": 6.0, "volume": 6643.0}, {"date": "2023-05-19", "close": 6.0, "volume": 19921.0}, {"date": "2023-05-22", "close": 6.0, "volume": 8771.0}, {"date": "2023-05-23", "close": 5.75, "volume": 50064.0}, {"date": "2023-05-24", "close": 5.91, "volume": 14131.0}, {"date": "2023-05-25", "close": 5.9, "volume": 3461.0}, {"date": "2023-05-26", "close": 6.1, "volume": 7903.0}, {"date": "2023-05-30", "close": 6.0, "volume": 3190.0}, {"date": "2023-05-31", "close": 6.0, "volume": 7349.0}, {"date": "2023-06-01", "close": 6.0334, "volume": 1138.0}, {"date": "2023-06-02", "close": 6.04, "volume": 14793.0}, {"date": "2023-06-05", "close": 6.0, "volume": 11479.0}, {"date": "2023-06-06", "close": 6.0, "volume": 9479.0}, {"date": "2023-06-07", "close": 6.0, "volume": 3018.0}, {"date": "2023-06-08", "close": 6.9001, "volume": 81447.0}, {"date": "2023-06-09", "close": 6.5, "volume": 8698.0}, {"date": "2023-06-12", "close": 6.9, "volume": 13834.0}, {"date": "2023-06-13", "close": 6.87, "volume": 13666.0}, {"date": "2023-06-14", "close": 6.94, "volume": 8969.0}, {"date": "2023-06-15", "close": 7.0, "volume": 12689.0}, {"date": "2023-06-16", "close": 6.88, "volume": 21009.0}, {"date": "2023-06-20", "close": 7.41, "volume": 31465.0}, {"date": "2023-06-21", "close": 7.39, "volume": 14406.0}, {"date": "2023-06-22", "close": 7.081, "volume": 3289.0}, {"date": "2023-06-23", "close": 6.975, "volume": 7036.0}, {"date": "2023-06-26", "close": 6.85, "volume": 9569.0}, {"date": "2023-06-27", "close": 6.78, "volume": 2774.0}, {"date": "2023-06-28", "close": 6.52, "volume": 10312.0}, {"date": "2023-06-29", "close": 6.59, "volume": 8870.0}, {"date": "2023-06-30", "close": 6.55, "volume": 4081.0}, {"date": "2023-07-03", "close": 6.25, "volume": 4552.0}, {"date": "2023-07-05", "close": 6.4, "volume": 6986.0}, {"date": "2023-07-06", "close": 6.375, "volume": 3708.0}, {"date": "2023-07-07", "close": 6.5, "volume": 4096.0}, {"date": "2023-07-10", "close": 6.47, "volume": 20962.0}, {"date": "2023-07-11", "close": 6.325, "volume": 14051.0}, {"date": "2023-07-12", "close": 6.47, "volume": 5658.0}, {"date": "2023-07-13", "close": 6.48, "volume": 6095.0}, {"date": "2023-07-14", "close": 6.31, "volume": 3597.0}, {"date": "2023-07-17", "close": 6.11, "volume": 5070.0}, {"date": "2023-07-18", "close": 6.3, "volume": 11185.0}, {"date": "2023-07-19", "close": 6.28, "volume": 1329.0}, {"date": "2023-07-20", "close": 6.1194, "volume": 3909.0}, {"date": "2023-07-21", "close": 6.0, "volume": 19315.0}, {"date": "2023-07-24", "close": 5.93, "volume": 43353.0}, {"date": "2023-07-25", "close": 5.84, "volume": 6680.0}, {"date": "2023-07-26", "close": 5.97, "volume": 17143.0}, {"date": "2023-07-27", "close": 5.93, "volume": 2106.0}, {"date": "2023-07-28", "close": 6.01, "volume": 10078.0}, {"date": "2023-07-31", "close": 6.52, "volume": 17888.0}, {"date": "2023-08-01", "close": 6.41, "volume": 9768.0}, {"date": "2023-08-02", "close": 6.65, "volume": 12227.0}, {"date": "2023-08-03", "close": 6.85, "volume": 12258.0}, {"date": "2023-08-04", "close": 6.995, "volume": 15140.0}, {"date": "2023-08-07", "close": 7.0, "volume": 11542.0}, {"date": "2023-08-08", "close": 6.8, "volume": 2393.0}, {"date": "2023-08-09", "close": 6.7373, "volume": 6164.0}, {"date": "2023-08-10", "close": 6.55, "volume": 18998.0}, {"date": "2023-08-11", "close": 6.3, "volume": 11162.0}, {"date": "2023-08-14", "close": 7.5, "volume": 118692.0}, {"date": "2023-08-15", "close": 8.18, "volume": 69090.0}, {"date": "2023-08-16", "close": 8.56, "volume": 80663.0}, {"date": "2023-08-17", "close": 8.6, "volume": 24583.0}, {"date": "2023-08-18", "close": 8.34, "volume": 49984.0}, {"date": "2023-08-21", "close": 9.59, "volume": 239915.0}, {"date": "2023-08-22", "close": 9.99, "volume": 261297.0}, {"date": "2023-08-23", "close": 10.605, "volume": 171485.0}, {"date": "2023-08-24", "close": 10.83, "volume": 175629.0}, {"date": "2023-08-25", "close": 11.02, "volume": 160068.0}, {"date": "2023-08-28", "close": 10.73, "volume": 209174.0}, {"date": "2023-08-29", "close": 10.82, "volume": 114790.0}, {"date": "2023-08-30", "close": 10.7, "volume": 75916.0}, {"date": "2023-08-31", "close": 10.75, "volume": 49253.0}, {"date": "2023-09-01", "close": 10.99, "volume": 132443.0}, {"date": "2023-09-05", "close": 11.25, "volume": 202044.0}, {"date": "2023-09-06", "close": 11.53, "volume": 131125.0}, {"date": "2023-09-07", "close": 11.57, "volume": 137616.0}, {"date": "2023-09-08", "close": 11.2, "volume": 94898.0}, {"date": "2023-09-11", "close": 10.27, "volume": 287439.0}, {"date": "2023-09-12", "close": 11.1, "volume": 283973.0}, {"date": "2023-09-13", "close": 12.0, "volume": 172893.0}, {"date": "2023-09-14", "close": 12.49, "volume": 192482.0}, {"date": "2023-09-15", "close": 12.0, "volume": 122167.0}, {"date": "2023-09-18", "close": 11.83, "volume": 64492.0}, {"date": "2023-09-19", "close": 12.345, "volume": 77236.0}, {"date": "2023-09-20", "close": 12.47, "volume": 91484.0}, {"date": "2023-09-21", "close": 12.05, "volume": 89620.0}, {"date": "2023-09-22", "close": 12.42, "volume": 79113.0}, {"date": "2023-09-25", "close": 9.65, "volume": 297046.0}, {"date": "2023-09-26", "close": 10.72, "volume": 136392.0}, {"date": "2023-09-27", "close": 10.38, "volume": 65589.0}, {"date": "2023-09-28", "close": 10.61, "volume": 47463.0}, {"date": "2023-09-29", "close": 10.34, "volume": 37141.0}, {"date": "2023-10-02", "close": 11.03, "volume": 122731.0}, {"date": "2023-10-03", "close": 10.77, "volume": 47719.0}, {"date": "2023-10-04", "close": 11.6, "volume": 60726.0}, {"date": "2023-10-05", "close": 11.7, "volume": 74221.0}, {"date": "2023-10-06", "close": 11.83, "volume": 51788.0}, {"date": "2023-10-09", "close": 10.73, "volume": 111745.0}, {"date": "2023-10-10", "close": 11.47, "volume": 56084.0}, {"date": "2023-10-11", "close": 10.82, "volume": 70065.0}, {"date": "2023-10-12", "close": 10.84, "volume": 40954.0}, {"date": "2023-10-13", "close": 10.9, "volume": 75075.0}, {"date": "2023-10-16", "close": 11.83, "volume": 101355.0}, {"date": "2023-10-17", "close": 11.83, "volume": 65214.0}, {"date": "2023-10-18", "close": 11.27, "volume": 39386.0}, {"date": "2023-10-19", "close": 11.93, "volume": 48771.0}, {"date": "2023-10-20", "close": 11.29, "volume": 73729.0}, {"date": "2023-10-23", "close": 11.43, "volume": 99592.0}, {"date": "2023-10-24", "close": 12.53, "volume": 120246.0}, {"date": "2023-10-25", "close": 11.7, "volume": 115491.0}, {"date": "2023-10-26", "close": 11.37, "volume": 64986.0}, {"date": "2023-10-27", "close": 11.67, "volume": 66419.0}, {"date": "2023-10-30", "close": 12.07, "volume": 146003.0}, {"date": "2023-10-31", "close": 10.67, "volume": 182738.0}, {"date": "2023-11-01", "close": 10.87, "volume": 104522.0}, {"date": "2023-11-02", "close": 10.54, "volume": 45783.0}, {"date": "2023-11-03", "close": 10.64, "volume": 61604.0}, {"date": "2023-11-06", "close": 11.66, "volume": 118288.0}, {"date": "2023-11-07", "close": 12.64, "volume": 125680.0}, {"date": "2023-11-08", "close": 12.76, "volume": 157965.0}, {"date": "2023-11-09", "close": 12.16, "volume": 89621.0}, {"date": "2023-11-10", "close": 12.61, "volume": 105844.0}, {"date": "2023-11-13", "close": 9.38, "volume": 850481.0}, {"date": "2023-11-14", "close": 13.0, "volume": 653923.0}, {"date": "2023-11-15", "close": 14.6, "volume": 450818.0}, {"date": "2023-11-16", "close": 14.98, "volume": 314243.0}, {"date": "2023-11-17", "close": 14.68, "volume": 146142.0}, {"date": "2023-11-20", "close": 15.4, "volume": 241469.0}, {"date": "2023-11-21", "close": 15.4, "volume": 117147.0}, {"date": "2023-11-22", "close": 15.47, "volume": 97625.0}, {"date": "2023-11-24", "close": 17.09, "volume": 167799.0}, {"date": "2023-11-27", "close": 14.97, "volume": 283221.0}, {"date": "2023-11-28", "close": 14.4, "volume": 170991.0}, {"date": "2023-11-29", "close": 14.01, "volume": 102687.0}, {"date": "2023-11-30", "close": 14.06, "volume": 75574.0}, {"date": "2023-12-01", "close": 14.89, "volume": 81320.0}, {"date": "2023-12-04", "close": 14.5, "volume": 84042.0}, {"date": "2023-12-05", "close": 14.27, "volume": 60256.0}, {"date": "2023-12-06", "close": 13.39, "volume": 90228.0}, {"date": "2023-12-07", "close": 13.26, "volume": 98097.0}, {"date": "2023-12-08", "close": 12.86, "volume": 43309.0}, {"date": "2023-12-11", "close": 12.48, "volume": 193845.0}, {"date": "2023-12-12", "close": 12.51, "volume": 105126.0}, {"date": "2023-12-13", "close": 12.76, "volume": 69306.0}, {"date": "2023-12-14", "close": 12.7, "volume": 74722.0}, {"date": "2023-12-15", "close": 12.64, "volume": 35665.0}, {"date": "2023-12-18", "close": 12.0, "volume": 57141.0}, {"date": "2023-12-19", "close": 12.87, "volume": 57417.0}, {"date": "2023-12-20", "close": 12.46, "volume": 74583.0}, {"date": "2023-12-21", "close": 12.76, "volume": 43061.0}, {"date": "2023-12-22", "close": 12.8, "volume": 61283.0}, {"date": "2023-12-26", "close": 13.33, "volume": 77842.0}, {"date": "2023-12-27", "close": 13.69, "volume": 46791.0}, {"date": "2023-12-28", "close": 13.35, "volume": 30104.0}, {"date": "2023-12-29", "close": 13.41, "volume": 37353.0}, {"date": "2024-01-02", "close": 13.39, "volume": 54920.0}, {"date": "2024-01-03", "close": 13.06, "volume": 37417.0}, {"date": "2024-01-04", "close": 14.37, "volume": 90407.0}, {"date": "2024-01-05", "close": 14.33, "volume": 64621.0}, {"date": "2024-01-08", "close": 14.25, "volume": 50424.0}, {"date": "2024-01-09", "close": 13.73, "volume": 26182.0}, {"date": "2024-01-10", "close": 13.73, "volume": 27413.0}, {"date": "2024-01-11", "close": 14.42, "volume": 53274.0}, {"date": "2024-01-12", "close": 14.09, "volume": 48108.0}, {"date": "2024-01-16", "close": 13.13, "volume": 98082.0}, {"date": "2024-01-17", "close": 13.78, "volume": 56132.0}, {"date": "2024-01-18", "close": 14.08, "volume": 35050.0}, {"date": "2024-01-19", "close": 14.16, "volume": 24051.0}, {"date": "2024-01-22", "close": 13.62, "volume": 75985.0}, {"date": "2024-01-23", "close": 13.21, "volume": 44097.0}, {"date": "2024-01-24", "close": 13.15, "volume": 36567.0}, {"date": "2024-01-25", "close": 13.08, "volume": 36205.0}, {"date": "2024-01-26", "close": 12.99, "volume": 22274.0}, {"date": "2024-01-29", "close": 12.62, "volume": 52086.0}, {"date": "2024-01-30", "close": 12.09, "volume": 97984.0}, {"date": "2024-01-31", "close": 12.45, "volume": 61307.0}, {"date": "2024-02-01", "close": 12.62, "volume": 30346.0}, {"date": "2024-02-02", "close": 12.52, "volume": 30331.0}, {"date": "2024-02-05", "close": 12.41, "volume": 39524.0}, {"date": "2024-02-06", "close": 11.81, "volume": 48636.0}, {"date": "2024-02-07", "close": 11.28, "volume": 41398.0}, {"date": "2024-02-08", "close": 11.76, "volume": 64295.0}, {"date": "2024-02-09", "close": 11.37, "volume": 40415.0}, {"date": "2024-02-12", "close": 11.21, "volume": 89269.0}, {"date": "2024-02-13", "close": 11.16, "volume": 47464.0}, {"date": "2024-02-14", "close": 11.26, "volume": 31130.0}, {"date": "2024-02-15", "close": 11.7, "volume": 27787.0}, {"date": "2024-02-16", "close": 11.43, "volume": 25894.0}, {"date": "2024-02-20", "close": 10.4, "volume": 111956.0}, {"date": "2024-02-21", "close": 10.52, "volume": 84158.0}, {"date": "2024-02-22", "close": 10.4, "volume": 47022.0}, {"date": "2024-02-23", "close": 10.51, "volume": 65898.0}, {"date": "2024-02-26", "close": 12.31, "volume": 131932.0}, {"date": "2024-02-27", "close": 12.2, "volume": 70761.0}, {"date": "2024-02-28", "close": 11.72, "volume": 24382.0}, {"date": "2024-02-29", "close": 12.09, "volume": 20479.0}, {"date": "2024-03-01", "close": 12.32, "volume": 31300.0}, {"date": "2024-03-04", "close": 12.27, "volume": 24144.0}, {"date": "2024-03-05", "close": 12.17, "volume": 20248.0}, {"date": "2024-03-06", "close": 11.92, "volume": 33192.0}, {"date": "2024-03-07", "close": 11.62, "volume": 29753.0}, {"date": "2024-03-08", "close": 11.56, "volume": 14090.0}, {"date": "2024-03-11", "close": 10.7, "volume": 48647.0}, {"date": "2024-03-12", "close": 11.04, "volume": 66330.0}, {"date": "2024-03-13", "close": 11.16, "volume": 32248.0}, {"date": "2024-03-14", "close": 11.23, "volume": 17449.0}, {"date": "2024-03-15", "close": 10.99, "volume": 32049.0}, {"date": "2024-03-18", "close": 10.61, "volume": 68461.0}, {"date": "2024-03-19", "close": 10.89, "volume": 34500.0}, {"date": "2024-03-20", "close": 13.58, "volume": 226840.0}, {"date": "2024-03-21", "close": 14.76, "volume": 175417.0}, {"date": "2024-03-22", "close": 16.49, "volume": 241555.0}, {"date": "2024-03-25", "close": 17.51, "volume": 262689.0}, {"date": "2024-03-26", "close": 19.16, "volume": 202337.0}, {"date": "2024-03-27", "close": 19.33, "volume": 222777.0}, {"date": "2024-03-28", "close": 17.22, "volume": 246589.0}, {"date": "2024-04-01", "close": 18.9, "volume": 145659.0}, {"date": "2024-04-02", "close": 18.55, "volume": 135799.0}, {"date": "2024-04-03", "close": 18.98, "volume": 108600.0}, {"date": "2024-04-04", "close": 18.44, "volume": 79064.0}, {"date": "2024-04-05", "close": 20.37, "volume": 220542.0}, {"date": "2024-04-08", "close": 20.15, "volume": 172953.0}, {"date": "2024-04-09", "close": 21.39, "volume": 589807.0}, {"date": "2024-04-10", "close": 21.22, "volume": 184926.0}, {"date": "2024-04-11", "close": 21.02, "volume": 115329.0}, {"date": "2024-04-12", "close": 20.68, "volume": 105472.0}, {"date": "2024-04-15", "close": 20.22, "volume": 101050.0}, {"date": "2024-04-16", "close": 20.44, "volume": 82257.0}, {"date": "2024-04-17", "close": 19.99, "volume": 129004.0}, {"date": "2024-04-18", "close": 19.12, "volume": 170718.0}, {"date": "2024-04-19", "close": 19.4, "volume": 77679.0}, {"date": "2024-04-22", "close": 19.9, "volume": 94321.0}, {"date": "2024-04-23", "close": 20.47, "volume": 129526.0}, {"date": "2024-04-24", "close": 21.43, "volume": 165538.0}, {"date": "2024-04-25", "close": 21.49, "volume": 80223.0}, {"date": "2024-04-26", "close": 24.87, "volume": 364090.0}, {"date": "2024-04-29", "close": 20.01, "volume": 647402.0}, {"date": "2024-04-30", "close": 20.45, "volume": 184878.0}, {"date": "2024-05-01", "close": 20.78, "volume": 95316.0}, {"date": "2024-05-02", "close": 24.0, "volume": 273808.0}, {"date": "2024-05-03", "close": 24.35, "volume": 197378.0}, {"date": "2024-05-06", "close": 24.63, "volume": 345609.0}, {"date": "2024-05-07", "close": 25.75, "volume": 191863.0}, {"date": "2024-05-08", "close": 25.6, "volume": 161381.0}, {"date": "2024-05-09", "close": 27.31, "volume": 257042.0}, {"date": "2024-05-10", "close": 26.9, "volume": 215707.0}, {"date": "2024-05-13", "close": 26.77, "volume": 200163.0}, {"date": "2024-05-14", "close": 24.47, "volume": 332324.0}, {"date": "2024-05-15", "close": 23.06, "volume": 409951.0}, {"date": "2024-05-16", "close": 19.21, "volume": 408072.0}, {"date": "2024-05-17", "close": 18.43, "volume": 274335.0}, {"date": "2024-05-20", "close": 16.9, "volume": 419395.0}, {"date": "2024-05-21", "close": 17.23, "volume": 197886.0}, {"date": "2024-05-22", "close": 15.3, "volume": 260962.0}, {"date": "2024-05-23", "close": 15.15, "volume": 168358.0}, {"date": "2024-05-24", "close": 15.48, "volume": 151604.0}, {"date": "2024-05-28", "close": 15.25, "volume": 268930.0}, {"date": "2024-05-29", "close": 15.19, "volume": 122644.0}, {"date": "2024-05-30", "close": 15.68, "volume": 277091.0}, {"date": "2024-05-31", "close": 15.36, "volume": 195429.0}, {"date": "2024-06-03", "close": 13.43, "volume": 538023.0}, {"date": "2024-06-04", "close": 13.67, "volume": 267453.0}, {"date": "2024-06-05", "close": 12.94, "volume": 175521.0}, {"date": "2024-06-06", "close": 12.7, "volume": 169087.0}, {"date": "2024-06-07", "close": 13.12, "volume": 222261.0}, {"date": "2024-06-10", "close": 13.03, "volume": 233561.0}, {"date": "2024-06-11", "close": 12.8, "volume": 135987.0}, {"date": "2024-06-12", "close": 12.55, "volume": 120954.0}, {"date": "2024-06-13", "close": 12.77, "volume": 105270.0}, {"date": "2024-06-14", "close": 12.19, "volume": 149933.0}, {"date": "2024-06-17", "close": 12.9, "volume": 126369.0}, {"date": "2024-06-18", "close": 13.09, "volume": 204790.0}, {"date": "2024-06-20", "close": 12.44, "volume": 210635.0}, {"date": "2024-06-21", "close": 12.37, "volume": 142815.0}, {"date": "2024-06-24", "close": 12.6, "volume": 113123.0}, {"date": "2024-06-25", "close": 12.65, "volume": 147069.0}, {"date": "2024-06-26", "close": 13.01, "volume": 194409.0}, {"date": "2024-06-27", "close": 12.51, "volume": 212415.0}, {"date": "2024-06-28", "close": 12.77, "volume": 664514.0}, {"date": "2024-07-01", "close": 12.3, "volume": 187434.0}, {"date": "2024-07-02", "close": 12.6, "volume": 189392.0}, {"date": "2024-07-03", "close": 12.36, "volume": 61334.0}, {"date": "2024-07-05", "close": 12.31, "volume": 93315.0}, {"date": "2024-07-08", "close": 12.26, "volume": 103970.0}, {"date": "2024-07-09", "close": 11.92, "volume": 107437.0}, {"date": "2024-07-10", "close": 11.96, "volume": 83693.0}, {"date": "2024-07-11", "close": 11.8, "volume": 144327.0}, {"date": "2024-07-12", "close": 11.95, "volume": 98212.0}, {"date": "2024-07-15", "close": 11.94, "volume": 98527.0}, {"date": "2024-07-16", "close": 12.71, "volume": 150992.0}, {"date": "2024-07-17", "close": 13.03, "volume": 149607.0}, {"date": "2024-07-18", "close": 12.26, "volume": 147999.0}, {"date": "2024-07-19", "close": 12.15, "volume": 82291.0}, {"date": "2024-07-22", "close": 12.6, "volume": 145449.0}, {"date": "2024-07-23", "close": 12.63, "volume": 162807.0}, {"date": "2024-07-24", "close": 12.01, "volume": 115498.0}, {"date": "2024-07-25", "close": 11.73, "volume": 101589.0}, {"date": "2024-07-26", "close": 12.08, "volume": 101758.0}, {"date": "2024-07-29", "close": 11.83, "volume": 64678.0}, {"date": "2024-07-30", "close": 11.93, "volume": 95585.0}, {"date": "2024-07-31", "close": 12.33, "volume": 117125.0}, {"date": "2024-08-01", "close": 11.77, "volume": 123548.0}, {"date": "2024-08-02", "close": 11.05, "volume": 93081.0}, {"date": "2024-08-05", "close": 10.86, "volume": 125846.0}, {"date": "2024-08-06", "close": 10.8, "volume": 90098.0}, {"date": "2024-08-07", "close": 11.27, "volume": 96038.0}, {"date": "2024-08-08", "close": 11.34, "volume": 81010.0}, {"date": "2024-08-09", "close": 11.37, "volume": 64299.0}, {"date": "2024-08-12", "close": 11.21, "volume": 112539.0}, {"date": "2024-08-13", "close": 16.66, "volume": 1262709.0}, {"date": "2024-08-14", "close": 17.8, "volume": 456191.0}, {"date": "2024-08-15", "close": 19.0, "volume": 286252.0}, {"date": "2024-08-16", "close": 18.62, "volume": 333256.0}, {"date": "2024-08-19", "close": 19.8, "volume": 208228.0}, {"date": "2024-08-20", "close": 19.03, "volume": 237415.0}, {"date": "2024-08-21", "close": 19.15, "volume": 107818.0}, {"date": "2024-08-22", "close": 18.57, "volume": 83298.0}, {"date": "2024-08-23", "close": 19.26, "volume": 82053.0}, {"date": "2024-08-26", "close": 18.67, "volume": 87562.0}, {"date": "2024-08-27", "close": 19.05, "volume": 96069.0}, {"date": "2024-08-28", "close": 18.48, "volume": 86193.0}, {"date": "2024-08-29", "close": 18.79, "volume": 141912.0}, {"date": "2024-08-30", "close": 19.18, "volume": 109577.0}, {"date": "2024-09-03", "close": 20.09, "volume": 200525.0}, {"date": "2024-09-04", "close": 19.97, "volume": 173445.0}, {"date": "2024-09-05", "close": 20.91, "volume": 173734.0}, {"date": "2024-09-06", "close": 20.54, "volume": 156608.0}, {"date": "2024-09-09", "close": 21.8, "volume": 176924.0}, {"date": "2024-09-10", "close": 20.59, "volume": 212352.0}, {"date": "2024-09-11", "close": 21.27, "volume": 89606.0}, {"date": "2024-09-12", "close": 20.89, "volume": 115511.0}, {"date": "2024-09-13", "close": 21.82, "volume": 108333.0}, {"date": "2024-09-16", "close": 21.97, "volume": 91290.0}, {"date": "2024-09-17", "close": 22.31, "volume": 111028.0}, {"date": "2024-09-18", "close": 22.13, "volume": 61439.0}, {"date": "2024-09-19", "close": 21.8, "volume": 113223.0}, {"date": "2024-09-20", "close": 21.24, "volume": 93225.0}, {"date": "2024-09-23", "close": 21.5, "volume": 178012.0}, {"date": "2024-09-24", "close": 26.57, "volume": 1064079.0}, {"date": "2024-09-25", "close": 26.3, "volume": 232658.0}, {"date": "2024-09-26", "close": 26.27, "volume": 166610.0}, {"date": "2024-09-27", "close": 25.97, "volume": 224064.0}, {"date": "2024-09-30", "close": 25.92, "volume": 308136.0}, {"date": "2024-10-01", "close": 26.14, "volume": 241803.0}, {"date": "2024-10-02", "close": 26.31, "volume": 156653.0}, {"date": "2024-10-03", "close": 26.29, "volume": 126423.0}, {"date": "2024-10-04", "close": 26.49, "volume": 91403.0}, {"date": "2024-10-07", "close": 26.4, "volume": 78911.0}, {"date": "2024-10-08", "close": 26.32, "volume": 52160.0}, {"date": "2024-10-09", "close": 26.48, "volume": 130022.0}, {"date": "2024-10-10", "close": 26.63, "volume": 42064.0}, {"date": "2024-10-11", "close": 26.63, "volume": 64679.0}, {"date": "2024-10-14", "close": 26.58, "volume": 46769.0}, {"date": "2024-10-15", "close": 26.39, "volume": 61585.0}, {"date": "2024-10-16", "close": 26.73, "volume": 76757.0}, {"date": "2024-10-17", "close": 26.49, "volume": 46444.0}, {"date": "2024-10-18", "close": 26.4, "volume": 67569.0}, {"date": "2024-10-21", "close": 26.62, "volume": 71109.0}, {"date": "2024-10-22", "close": 26.48, "volume": 31327.0}, {"date": "2024-10-23", "close": 26.55, "volume": 80824.0}, {"date": "2024-10-24", "close": 26.51, "volume": 50682.0}, {"date": "2024-10-25", "close": 26.3, "volume": 106119.0}, {"date": "2024-10-28", "close": 26.37, "volume": 48010.0}, {"date": "2024-10-29", "close": 26.4, "volume": 45318.0}, {"date": "2024-10-30", "close": 26.57, "volume": 78221.0}, {"date": "2024-10-31", "close": 26.61, "volume": 45151.0}, {"date": "2024-11-01", "close": 26.07, "volume": 96475.0}, {"date": "2024-11-04", "close": 24.75, "volume": 104400.0}, {"date": "2024-11-05", "close": 24.84, "volume": 153057.0}, {"date": "2024-11-06", "close": 25.82, "volume": 124153.0}, {"date": "2024-11-07", "close": 25.0, "volume": 143863.0}, {"date": "2024-11-08", "close": 23.06, "volume": 94664.0}, {"date": "2024-11-11", "close": 24.18, "volume": 114157.0}, {"date": "2024-11-12", "close": 24.15, "volume": 139633.0}, {"date": "2024-11-13", "close": 23.39, "volume": 102519.0}, {"date": "2024-11-14", "close": 22.39, "volume": 207900.0}, {"date": "2024-11-15", "close": 23.56, "volume": 291297.0}, {"date": "2024-11-18", "close": 24.43, "volume": 183184.0}, {"date": "2024-11-19", "close": 25.34, "volume": 98615.0}, {"date": "2024-11-20", "close": 24.01, "volume": 140294.0}, {"date": "2024-11-21", "close": 24.18, "volume": 67936.0}, {"date": "2024-11-22", "close": 24.26, "volume": 116891.0}, {"date": "2024-11-25", "close": 24.115, "volume": 85828.0}, {"date": "2024-11-26", "close": 24.57, "volume": 168108.0}, {"date": "2024-11-27", "close": 24.81, "volume": 44314.0}, {"date": "2024-11-29", "close": 24.45, "volume": 50105.0}, {"date": "2024-12-02", "close": 24.05, "volume": 104023.0}, {"date": "2024-12-03", "close": 25.27, "volume": 141251.0}, {"date": "2024-12-04", "close": 25.04, "volume": 82800.0}, {"date": "2024-12-05", "close": 24.39, "volume": 116623.0}, {"date": "2024-12-06", "close": 24.61, "volume": 34635.0}, {"date": "2024-12-09", "close": 23.79, "volume": 111678.0}, {"date": "2024-12-10", "close": 23.9, "volume": 40707.0}, {"date": "2024-12-11", "close": 24.4, "volume": 26130.0}, {"date": "2024-12-12", "close": 24.19, "volume": 34719.0}, {"date": "2024-12-13", "close": 24.45, "volume": 63976.0}, {"date": "2024-12-16", "close": 24.44, "volume": 31996.0}, {"date": "2024-12-17", "close": 23.95, "volume": 31598.0}, {"date": "2024-12-18", "close": 23.53, "volume": 85937.0}, {"date": "2024-12-19", "close": 22.9, "volume": 77209.0}, {"date": "2024-12-20", "close": 22.89, "volume": 83952.0}, {"date": "2024-12-23", "close": 22.91, "volume": 72108.0}, {"date": "2024-12-24", "close": 22.94, "volume": 28865.0}, {"date": "2024-12-26", "close": 23.19, "volume": 37561.0}, {"date": "2024-12-27", "close": 23.69, "volume": 89784.0}, {"date": "2024-12-30", "close": 23.3, "volume": 40242.0}, {"date": "2024-12-31", "close": 24.8, "volume": 85055.0}, {"date": "2025-01-02", "close": 24.76, "volume": 80034.0}, {"date": "2025-01-03", "close": 24.01, "volume": 86288.0}, {"date": "2025-01-06", "close": 23.22, "volume": 165852.0}, {"date": "2025-01-07", "close": 23.1, "volume": 56958.0}, {"date": "2025-01-08", "close": 23.0, "volume": 46356.0}, {"date": "2025-01-10", "close": 22.45, "volume": 62954.0}, {"date": "2025-01-13", "close": 22.17, "volume": 66484.0}, {"date": "2025-01-14", "close": 22.405, "volume": 59518.0}, {"date": "2025-01-15", "close": 22.7, "volume": 58809.0}, {"date": "2025-01-16", "close": 22.39, "volume": 84157.0}, {"date": "2025-01-17", "close": 22.45, "volume": 53325.0}, {"date": "2025-01-21", "close": 22.94, "volume": 50052.0}, {"date": "2025-01-22", "close": 23.12, "volume": 25422.0}, {"date": "2025-01-23", "close": 23.2, "volume": 45076.0}, {"date": "2025-01-24", "close": 23.36, "volume": 35331.0}, {"date": "2025-01-27", "close": 23.15, "volume": 37848.0}, {"date": "2025-01-28", "close": 23.07, "volume": 18371.0}, {"date": "2025-01-29", "close": 23.29, "volume": 33756.0}, {"date": "2025-01-30", "close": 23.56, "volume": 21647.0}, {"date": "2025-01-31", "close": 23.04, "volume": 58543.0}, {"date": "2025-02-03", "close": 22.94, "volume": 48006.0}, {"date": "2025-02-04", "close": 22.815, "volume": 59000.0}, {"date": "2025-02-05", "close": 22.58, "volume": 23382.0}, {"date": "2025-02-06", "close": 22.3, "volume": 33897.0}, {"date": "2025-02-07", "close": 21.86, "volume": 33357.0}, {"date": "2025-02-10", "close": 21.34, "volume": 51334.0}, {"date": "2025-02-11", "close": 21.49, "volume": 67021.0}, {"date": "2025-02-12", "close": 21.61, "volume": 35059.0}, {"date": "2025-02-13", "close": 21.98, "volume": 36167.0}, {"date": "2025-02-14", "close": 22.47, "volume": 34704.0}, {"date": "2025-02-18", "close": 23.27, "volume": 49938.0}, {"date": "2025-02-19", "close": 22.215, "volume": 21660.0}, {"date": "2025-02-20", "close": 22.29, "volume": 37013.0}, {"date": "2025-02-21", "close": 22.21, "volume": 21611.0}, {"date": "2025-02-24", "close": 21.17, "volume": 41287.0}, {"date": "2025-02-25", "close": 21.07, "volume": 52290.0}, {"date": "2025-02-26", "close": 21.03, "volume": 18751.0}, {"date": "2025-02-27", "close": 21.03, "volume": 38158.0}, {"date": "2025-02-28", "close": 21.15, "volume": 15464.0}, {"date": "2025-03-03", "close": 20.85, "volume": 42235.0}, {"date": "2025-03-04", "close": 21.02, "volume": 31847.0}, {"date": "2025-03-05", "close": 21.16, "volume": 15949.0}, {"date": "2025-03-06", "close": 20.91, "volume": 26031.0}, {"date": "2025-03-07", "close": 21.2, "volume": 33796.0}, {"date": "2025-03-10", "close": 20.4, "volume": 32439.0}, {"date": "2025-03-11", "close": 20.51, "volume": 53936.0}, {"date": "2025-03-12", "close": 20.6, "volume": 33244.0}, {"date": "2025-03-13", "close": 20.42, "volume": 41338.0}, {"date": "2025-03-14", "close": 20.06, "volume": 58942.0}, {"date": "2025-03-17", "close": 23.06, "volume": 166721.0}, {"date": "2025-03-18", "close": 22.95, "volume": 116982.0}, {"date": "2025-03-19", "close": 22.61, "volume": 63876.0}, {"date": "2025-03-20", "close": 23.69, "volume": 223598.0}, {"date": "2025-03-21", "close": 23.85, "volume": 92771.0}, {"date": "2025-03-24", "close": 23.97, "volume": 35059.0}, {"date": "2025-03-25", "close": 24.5, "volume": 128893.0}, {"date": "2025-03-26", "close": 24.65, "volume": 33502.0}, {"date": "2025-03-27", "close": 24.57, "volume": 46761.0}, {"date": "2025-03-28", "close": 24.53, "volume": 27023.0}, {"date": "2025-03-31", "close": 24.45, "volume": 60338.0}, {"date": "2025-04-01", "close": 24.685, "volume": 40471.0}, {"date": "2025-04-02", "close": 24.84, "volume": 29101.0}, {"date": "2025-04-03", "close": 24.73, "volume": 62404.0}, {"date": "2025-04-04", "close": 23.98, "volume": 90656.0}, {"date": "2025-04-07", "close": 23.84, "volume": 91234.0}, {"date": "2025-04-08", "close": 22.92, "volume": 49457.0}, {"date": "2025-04-09", "close": 23.42, "volume": 46118.0}, {"date": "2025-04-10", "close": 23.39, "volume": 43181.0}, {"date": "2025-04-11", "close": 23.22, "volume": 39670.0}, {"date": "2025-04-14", "close": 23.6, "volume": 40886.0}, {"date": "2025-04-15", "close": 23.97, "volume": 52460.0}, {"date": "2025-04-16", "close": 23.89, "volume": 24764.0}, {"date": "2025-04-17", "close": 23.72, "volume": 56414.0}, {"date": "2025-04-21", "close": 23.07, "volume": 33387.0}, {"date": "2025-04-22", "close": 23.5, "volume": 21676.0}, {"date": "2025-04-23", "close": 23.4, "volume": 19563.0}, {"date": "2025-04-24", "close": 23.49, "volume": 12586.0}, {"date": "2025-04-25", "close": 23.2, "volume": 33003.0}, {"date": "2025-04-28", "close": 23.21, "volume": 26390.0}, {"date": "2025-04-29", "close": 23.75, "volume": 33519.0}, {"date": "2025-04-30", "close": 23.68, "volume": 30631.0}, {"date": "2025-05-01", "close": 23.71, "volume": 79915.0}, {"date": "2025-05-02", "close": 23.555, "volume": 28637.0}, {"date": "2025-05-05", "close": 23.35, "volume": 23584.0}, {"date": "2025-05-06", "close": 23.27, "volume": 15923.0}, {"date": "2025-05-07", "close": 24.16, "volume": 37540.0}, {"date": "2025-05-08", "close": 24.03, "volume": 37222.0}, {"date": "2025-05-09", "close": 24.15, "volume": 30242.0}, {"date": "2025-05-12", "close": 24.41, "volume": 143092.0}, {"date": "2025-05-13", "close": 22.42, "volume": 167640.0}, {"date": "2025-05-14", "close": 22.17, "volume": 72093.0}, {"date": "2025-05-15", "close": 22.64, "volume": 41861.0}, {"date": "2025-05-16", "close": 22.42, "volume": 22762.0}, {"date": "2025-05-19", "close": 22.04, "volume": 78880.0}, {"date": "2025-05-20", "close": 22.44, "volume": 41346.0}, {"date": "2025-05-21", "close": 22.3, "volume": 36192.0}, {"date": "2025-05-22", "close": 22.3, "volume": 30853.0}, {"date": "2025-05-23", "close": 22.4, "volume": 13375.0}, {"date": "2025-05-27", "close": 22.07, "volume": 27736.0}, {"date": "2025-05-28", "close": 21.92, "volume": 26532.0}, {"date": "2025-05-29", "close": 22.15, "volume": 35471.0}, {"date": "2025-05-30", "close": 22.595, "volume": 24283.0}, {"date": "2025-06-02", "close": 23.85, "volume": 136072.0}, {"date": "2025-06-03", "close": 23.45, "volume": 54187.0}, {"date": "2025-06-04", "close": 23.73, "volume": 36017.0}, {"date": "2025-06-05", "close": 24.56, "volume": 63543.0}, {"date": "2025-06-06", "close": 24.92, "volume": 50060.0}, {"date": "2025-06-09", "close": 24.8, "volume": 69394.0}, {"date": "2025-06-10", "close": 25.0, "volume": 44784.0}, {"date": "2025-06-11", "close": 24.91, "volume": 49306.0}, {"date": "2025-06-12", "close": 25.14, "volume": 31662.0}, {"date": "2025-06-13", "close": 24.92, "volume": 17397.0}, {"date": "2025-06-16", "close": 25.08, "volume": 30527.0}, {"date": "2025-06-17", "close": 24.7, "volume": 38523.0}, {"date": "2025-06-18", "close": 24.63, "volume": 36682.0}, {"date": "2025-06-20", "close": 24.52, "volume": 39934.0}, {"date": "2025-06-23", "close": 24.4, "volume": 37841.0}, {"date": "2025-06-24", "close": 24.48, "volume": 16811.0}, {"date": "2025-06-25", "close": 24.08, "volume": 39624.0}, {"date": "2025-06-26", "close": 24.56, "volume": 29969.0}, {"date": "2025-06-27", "close": 24.71, "volume": 159784.0}, {"date": "2025-06-30", "close": 24.65, "volume": 42505.0}, {"date": "2025-07-01", "close": 24.91, "volume": 49781.0}, {"date": "2025-07-02", "close": 25.95, "volume": 68704.0}, {"date": "2025-07-03", "close": 25.54, "volume": 48401.0}, {"date": "2025-07-07", "close": 24.94, "volume": 77346.0}, {"date": "2025-07-08", "close": 24.87, "volume": 19204.0}, {"date": "2025-07-09", "close": 24.87, "volume": 22392.0}, {"date": "2025-07-10", "close": 25.1, "volume": 38582.0}, {"date": "2025-07-11", "close": 25.07, "volume": 53067.0}, {"date": "2025-07-14", "close": 24.76, "volume": 15540.0}, {"date": "2025-07-15", "close": 24.41, "volume": 38412.0}, {"date": "2025-07-16", "close": 24.44, "volume": 18391.0}, {"date": "2025-07-17", "close": 25.05, "volume": 23698.0}, {"date": "2025-07-18", "close": 25.01, "volume": 21170.0}, {"date": "2025-07-21", "close": 24.67, "volume": 15334.0}, {"date": "2025-07-22", "close": 24.96, "volume": 20619.0}, {"date": "2025-07-23", "close": 26.22, "volume": 50772.0}, {"date": "2025-07-24", "close": 25.92, "volume": 71020.0}, {"date": "2025-07-25", "close": 26.47, "volume": 80111.0}, {"date": "2025-07-28", "close": 25.69, "volume": 20703.0}, {"date": "2025-07-29", "close": 25.65, "volume": 13095.0}, {"date": "2025-07-30", "close": 24.79, "volume": 39437.0}, {"date": "2025-07-31", "close": 25.22, "volume": 44423.0}, {"date": "2025-08-01", "close": 26.88, "volume": 236008.0}, {"date": "2025-08-04", "close": 27.58, "volume": 133257.0}, {"date": "2025-08-05", "close": 27.06, "volume": 62807.0}, {"date": "2025-08-06", "close": 27.66, "volume": 56633.0}, {"date": "2025-08-07", "close": 27.435, "volume": 60821.0}, {"date": "2025-08-08", "close": 27.75, "volume": 24439.0}, {"date": "2025-08-11", "close": 27.62, "volume": 59979.0}, {"date": "2025-08-12", "close": 29.5, "volume": 285139.0}, {"date": "2025-08-13", "close": 30.19, "volume": 142780.0}, {"date": "2025-08-14", "close": 29.985, "volume": 42584.0}, {"date": "2025-08-15", "close": 29.8, "volume": 47755.0}, {"date": "2025-08-18", "close": 30.51, "volume": 39181.0}, {"date": "2025-08-19", "close": 30.59, "volume": 43767.0}, {"date": "2025-08-20", "close": 30.59, "volume": 35628.0}, {"date": "2025-08-21", "close": 30.92, "volume": 63253.0}, {"date": "2025-08-22", "close": 31.73, "volume": 78500.0}, {"date": "2025-08-25", "close": 30.36, "volume": 61207.0}, {"date": "2025-08-26", "close": 30.95, "volume": 58018.0}, {"date": "2025-08-27", "close": 30.41, "volume": 59821.0}, {"date": "2025-08-28", "close": 30.92, "volume": 90745.0}, {"date": "2025-08-29", "close": 30.47, "volume": 37520.0}, {"date": "2025-09-02", "close": 29.77, "volume": 81985.0}, {"date": "2025-09-03", "close": 30.83, "volume": 69293.0}, {"date": "2025-09-04", "close": 30.9, "volume": 82108.0}, {"date": "2025-09-05", "close": 31.12, "volume": 95634.0}, {"date": "2025-09-08", "close": 31.26, "volume": 56567.0}, {"date": "2025-09-09", "close": 32.51, "volume": 106855.0}, {"date": "2025-09-10", "close": 32.28, "volume": 84409.0}, {"date": "2025-09-11", "close": 32.77, "volume": 50539.0}, {"date": "2025-09-12", "close": 33.42, "volume": 111939.0}, {"date": "2025-09-15", "close": 33.72, "volume": 99329.0}, {"date": "2025-09-16", "close": 33.5, "volume": 60429.0}, {"date": "2025-09-17", "close": 33.82, "volume": 103528.0}, {"date": "2025-09-18", "close": 26.91, "volume": 1066505.0}, {"date": "2025-09-19", "close": 26.36, "volume": 598436.0}, {"date": "2025-09-22", "close": 26.59, "volume": 242431.0}, {"date": "2025-09-23", "close": 26.49, "volume": 222606.0}, {"date": "2025-09-24", "close": 26.72, "volume": 185887.0}, {"date": "2025-09-25", "close": 26.31, "volume": 95519.0}, {"date": "2025-09-26", "close": 26.94, "volume": 80255.0}, {"date": "2025-09-29", "close": 27.03, "volume": 73229.0}, {"date": "2025-09-30", "close": 27.76, "volume": 124457.0}, {"date": "2025-10-01", "close": 26.41, "volume": 494122.0}, {"date": "2025-10-02", "close": 25.65, "volume": 151386.0}, {"date": "2025-10-03", "close": 25.45, "volume": 71841.0}, {"date": "2025-10-06", "close": 25.79, "volume": 147779.0}, {"date": "2025-10-07", "close": 26.43, "volume": 310913.0}, {"date": "2025-10-08", "close": 26.72, "volume": 106083.0}, {"date": "2025-10-09", "close": 26.58, "volume": 45437.0}, {"date": "2025-10-10", "close": 25.98, "volume": 136918.0}, {"date": "2025-10-13", "close": 26.44, "volume": 220191.0}, {"date": "2025-10-14", "close": 27.19, "volume": 116552.0}, {"date": "2025-10-15", "close": 27.59, "volume": 107501.0}, {"date": "2025-10-16", "close": 27.26, "volume": 147515.0}, {"date": "2025-10-17", "close": 27.29, "volume": 43036.0}, {"date": "2025-10-20", "close": 27.14, "volume": 60327.0}, {"date": "2025-10-21", "close": 26.9, "volume": 41639.0}, {"date": "2025-10-22", "close": 26.93, "volume": 32794.0}, {"date": "2025-10-23", "close": 26.74, "volume": 56829.0}, {"date": "2025-10-24", "close": 26.295, "volume": 41702.0}, {"date": "2025-10-27", "close": 25.765, "volume": 48319.0}, {"date": "2025-10-28", "close": 25.325, "volume": 27753.0}, {"date": "2025-10-29", "close": 24.16, "volume": 123455.0}, {"date": "2025-10-30", "close": 24.23, "volume": 73111.0}, {"date": "2025-10-31", "close": 23.99, "volume": 54220.0}, {"date": "2025-11-03", "close": 24.13, "volume": 60714.0}, {"date": "2025-11-04", "close": 24.17, "volume": 31495.0}, {"date": "2025-11-05", "close": 25.29, "volume": 167457.0}, {"date": "2025-11-06", "close": 24.53, "volume": 122867.0}, {"date": "2025-11-07", "close": 24.4, "volume": 52313.0}, {"date": "2025-11-10", "close": 23.69, "volume": 97805.0}, {"date": "2025-11-11", "close": 23.33, "volume": 124987.0}, {"date": "2025-11-12", "close": 22.75, "volume": 206249.0}, {"date": "2025-11-13", "close": 21.91, "volume": 174399.0}, {"date": "2025-11-14", "close": 22.27, "volume": 114592.0}, {"date": "2025-11-17", "close": 21.7, "volume": 86329.0}, {"date": "2025-11-18", "close": 21.75, "volume": 106431.0}, {"date": "2025-11-19", "close": 22.19, "volume": 90140.0}, {"date": "2025-11-20", "close": 21.49, "volume": 134442.0}, {"date": "2025-11-21", "close": 22.5, "volume": 240761.0}, {"date": "2025-11-24", "close": 23.07, "volume": 173845.0}, {"date": "2025-11-25", "close": 24.12, "volume": 97842.0}, {"date": "2025-11-26", "close": 24.44, "volume": 92118.0}, {"date": "2025-11-28", "close": 24.785, "volume": 32044.0}, {"date": "2025-12-01", "close": 24.66, "volume": 67245.0}, {"date": "2025-12-02", "close": 24.395, "volume": 62650.0}, {"date": "2025-12-03", "close": 24.25, "volume": 37868.0}, {"date": "2025-12-04", "close": 24.08, "volume": 76470.0}, {"date": "2025-12-05", "close": 23.92, "volume": 36261.0}, {"date": "2025-12-08", "close": 23.46, "volume": 66260.0}, {"date": "2025-12-09", "close": 23.43, "volume": 81181.0}, {"date": "2025-12-10", "close": 23.18, "volume": 115379.0}, {"date": "2025-12-11", "close": 22.96, "volume": 79138.0}, {"date": "2025-12-12", "close": 23.12, "volume": 44093.0}, {"date": "2025-12-15", "close": 23.26, "volume": 36471.0}, {"date": "2025-12-16", "close": 23.78, "volume": 42451.0}, {"date": "2025-12-17", "close": 24.14, "volume": 89025.0}, {"date": "2025-12-18", "close": 23.91, "volume": 62983.0}, {"date": "2025-12-19", "close": 23.63, "volume": 84820.0}, {"date": "2025-12-22", "close": 24.27, "volume": 53190.0}, {"date": "2025-12-23", "close": 23.89, "volume": 109891.0}, {"date": "2025-12-24", "close": 24.0, "volume": 13257.0}, {"date": "2025-12-26", "close": 23.75, "volume": 45238.0}, {"date": "2025-12-29", "close": 23.56, "volume": 28991.0}, {"date": "2025-12-30", "close": 23.89, "volume": 146476.0}, {"date": "2025-12-31", "close": 24.23, "volume": 102534.0}, {"date": "2026-01-02", "close": 22.8, "volume": 67428.0}, {"date": "2026-01-05", "close": 22.73, "volume": 72030.0}, {"date": "2026-01-06", "close": 22.09, "volume": 57067.0}, {"date": "2026-01-07", "close": 22.06, "volume": 44268.0}, {"date": "2026-01-08", "close": 22.68, "volume": 51861.0}, {"date": "2026-01-09", "close": 22.78, "volume": 89246.0}, {"date": "2026-01-12", "close": 22.8, "volume": 78360.0}, {"date": "2026-01-13", "close": 22.575, "volume": 51511.0}, {"date": "2026-01-14", "close": 22.08, "volume": 65131.0}, {"date": "2026-01-15", "close": 22.14, "volume": 76081.0}, {"date": "2026-01-16", "close": 21.85, "volume": 49397.0}, {"date": "2026-01-20", "close": 22.24, "volume": 52245.0}, {"date": "2026-01-21", "close": 22.31, "volume": 60433.0}, {"date": "2026-01-22", "close": 22.25, "volume": 43478.0}, {"date": "2026-01-23", "close": 22.0, "volume": 51005.0}, {"date": "2026-01-26", "close": 22.08, "volume": 47644.0}, {"date": "2026-01-27", "close": 22.02, "volume": 34751.0}, {"date": "2026-01-28", "close": 21.65, "volume": 45813.0}, {"date": "2026-01-29", "close": 21.83, "volume": 35344.0}, {"date": "2026-01-30", "close": 22.03, "volume": 58029.0}, {"date": "2026-02-02", "close": 22.27, "volume": 70976.0}, {"date": "2026-02-03", "close": 21.67, "volume": 95373.0}, {"date": "2026-02-04", "close": 21.59, "volume": 43076.0}, {"date": "2026-02-05", "close": 21.51, "volume": 61525.0}, {"date": "2026-02-06", "close": 21.46, "volume": 34191.0}, {"date": "2026-02-09", "close": 21.71, "volume": 34706.0}, {"date": "2026-02-10", "close": 22.05, "volume": 37603.0}, {"date": "2026-02-11", "close": 21.5, "volume": 22720.0}, {"date": "2026-02-12", "close": 21.87, "volume": 39191.0}, {"date": "2026-02-13", "close": 21.98, "volume": 44764.0}, {"date": "2026-02-17", "close": 21.78, "volume": 24194.0}, {"date": "2026-02-18", "close": 22.04, "volume": 32727.0}, {"date": "2026-02-19", "close": 21.89, "volume": 33360.0}, {"date": "2026-02-20", "close": 21.98, "volume": 17470.0}, {"date": "2026-02-23", "close": 21.7, "volume": 45962.0}, {"date": "2026-02-24", "close": 21.79, "volume": 30153.0}, {"date": "2026-02-25", "close": 22.56, "volume": 38059.0}, {"date": "2026-02-26", "close": 22.29, "volume": 22228.0}, {"date": "2026-02-27", "close": 22.16, "volume": 55292.0}, {"date": "2026-03-02", "close": 22.05, "volume": 53294.0}, {"date": "2026-03-03", "close": 21.75, "volume": 35680.0}, {"date": "2026-03-04", "close": 21.69, "volume": 41416.0}, {"date": "2026-03-05", "close": 21.36, "volume": 35347.0}, {"date": "2026-03-06", "close": 21.25, "volume": 40365.0}, {"date": "2026-03-09", "close": 21.25, "volume": 29014.0}, {"date": "2026-03-10", "close": 21.48, "volume": 33158.0}, {"date": "2026-03-11", "close": 21.14, "volume": 37489.0}, {"date": "2026-03-12", "close": 20.95, "volume": 18620.0}, {"date": "2026-03-13", "close": 20.91, "volume": 27906.0}, {"date": "2026-03-16", "close": 20.71, "volume": 53986.0}, {"date": "2026-03-17", "close": 19.22, "volume": 108190.0}, {"date": "2026-03-18", "close": 18.49, "volume": 103556.0}, {"date": "2026-03-19", "close": 17.83, "volume": 63102.0}, {"date": "2026-03-20", "close": 17.8, "volume": 74541.0}, {"date": "2026-03-23", "close": 18.7, "volume": 124948.0}, {"date": "2026-03-24", "close": 18.06, "volume": 38784.0}, {"date": "2026-03-25", "close": 18.78, "volume": 82664.0}, {"date": "2026-03-26", "close": 18.55, "volume": 68091.0}, {"date": "2026-03-27", "close": 18.3, "volume": 31303.0}, {"date": "2026-03-30", "close": 18.37, "volume": 65486.0}, {"date": "2026-03-31", "close": 19.34, "volume": 56374.0}, {"date": "2026-04-01", "close": 22.72, "volume": 312345.0}, {"date": "2026-04-02", "close": 22.02, "volume": 115932.0}, {"date": "2026-04-06", "close": 22.75, "volume": 95487.0}, {"date": "2026-04-07", "close": 22.77, "volume": 91990.0}, {"date": "2026-04-08", "close": 23.0, "volume": 65829.0}, {"date": "2026-04-09", "close": 23.51, "volume": 38528.0}, {"date": "2026-04-10", "close": 23.77, "volume": 50806.0}, {"date": "2026-04-13", "close": 24.4, "volume": 56186.0}, {"date": "2026-04-14", "close": 24.79, "volume": 82376.0}, {"date": "2026-04-15", "close": 24.58, "volume": 112687.0}, {"date": "2026-04-16", "close": 25.31, "volume": 58860.0}, {"date": "2026-04-17", "close": 25.66, "volume": 57953.0}, {"date": "2026-04-20", "close": 26.695, "volume": 80443.0}, {"date": "2026-04-21", "close": 26.36, "volume": 129244.0}, {"date": "2026-04-22", "close": 26.34, "volume": 54251.0}, {"date": "2026-04-23", "close": 26.47, "volume": 48659.0}, {"date": "2026-04-24", "close": 27.66, "volume": 69947.0}, {"date": "2026-04-27", "close": 27.77, "volume": 47598.0}, {"date": "2026-04-28", "close": 27.47, "volume": 62551.0}, {"date": "2026-04-29", "close": 26.93, "volume": 47344.0}, {"date": "2026-04-30", "close": 26.84, "volume": 26824.0}, {"date": "2026-05-01", "close": 27.1, "volume": 60739.0}, {"date": "2026-05-04", "close": 26.88, "volume": 40359.0}, {"date": "2026-05-05", "close": 26.65, "volume": 26591.0}, {"date": "2026-05-06", "close": 26.65, "volume": 28216.0}, {"date": "2026-05-07", "close": 25.64, "volume": 36437.0}, {"date": "2026-05-08", "close": 25.6, "volume": 43144.0}, {"date": "2026-05-11", "close": 24.95, "volume": 44502.0}, {"date": "2026-05-12", "close": 25.36, "volume": 40904.0}, {"date": "2026-05-13", "close": 27.25, "volume": 94233.0}, {"date": "2026-05-14", "close": 26.0, "volume": 932399.0}, {"date": "2026-05-15", "close": 24.21, "volume": 641937.0}, {"date": "2026-05-18", "close": 23.8, "volume": 288019.0}, {"date": "2026-05-19", "close": 25.2, "volume": 304031.0}, {"date": "2026-05-20", "close": 25.53, "volume": 193869.0}, {"date": "2026-05-21", "close": 25.11, "volume": 105261.0}, {"date": "2026-05-22", "close": 25.17, "volume": 88246.0}, {"date": "2026-05-26", "close": 24.23, "volume": 63274.0}, {"date": "2026-05-27", "close": 24.11, "volume": 62441.0}, {"date": "2026-05-28", "close": 24.02, "volume": 60003.0}, {"date": "2026-05-29", "close": 23.83, "volume": 164331.0}, {"date": "2026-06-01", "close": 23.43, "volume": 78920.0}, {"date": "2026-06-02", "close": 22.59, "volume": 149302.0}, {"date": "2026-06-03", "close": 23.04, "volume": 176638.0}, {"date": "2026-06-04", "close": 23.27, "volume": 115750.0}, {"date": "2026-06-05", "close": 23.6, "volume": 121759.0}, {"date": "2026-06-08", "close": 23.5, "volume": 79993.0}, {"date": "2026-06-09", "close": 23.81, "volume": 97667.0}, {"date": "2026-06-10", "close": 23.83, "volume": 234990.0}, {"date": "2026-06-11", "close": 25.0, "volume": 146928.0}, {"date": "2026-06-12", "close": 25.07, "volume": 124881.0}, {"date": "2026-06-15", "close": 24.73, "volume": 95098.0}, {"date": "2026-06-16", "close": 24.79, "volume": 80061.0}, {"date": "2026-06-17", "close": 25.0, "volume": 138380.0}, {"date": "2026-06-18", "close": 25.43, "volume": 131059.0}, {"date": "2026-06-22", "close": 26.43, "volume": 268252.0}, {"date": "2026-06-23", "close": 28.61, "volume": 217265.0}, {"date": "2026-06-24", "close": 29.75, "volume": 431035.0}, {"date": "2026-06-25", "close": 30.33, "volume": 234649.0}, {"date": "2026-06-26", "close": 29.39, "volume": 482727.0}, {"date": "2026-06-29", "close": 29.92, "volume": 233819.0}, {"date": "2026-06-30", "close": 29.84, "volume": 319953.0}, {"date": "2026-07-01", "close": 29.45, "volume": 318013.0}, {"date": "2026-07-02", "close": 30.94, "volume": 130517.0}, {"date": "2026-07-06", "close": 29.64, "volume": 827633.0}, {"date": "2026-07-07", "close": 29.315, "volume": 314771.0}, {"date": "2026-07-08", "close": 30.29, "volume": 172870.0}, {"date": "2026-07-09", "close": 30.91, "volume": 110382.0}, {"date": "2026-07-10", "close": 31.7, "volume": 182247.0}, {"date": "2026-07-13", "close": 31.75, "volume": 195835.0}, {"date": "2026-07-14", "close": 32.33, "volume": 122370.0}, {"date": "2026-07-15", "close": 31.41, "volume": 234924.0}, {"date": "2026-07-16", "close": 32.09, "volume": 71277.0}, {"date": "2026-07-17", "close": 31.95, "volume": 81711.0}, {"date": "2026-07-20", "close": 31.02, "volume": 89341.0}, {"date": "2026-07-21", "close": 31.0, "volume": 90478.0}, {"date": "2026-07-22", "close": 30.31, "volume": 252805.0}, {"date": "2026-07-23", "close": 30.33, "volume": 250299.0}, {"date": "2026-07-24", "close": 30.44, "volume": 87533.0}, {"date": "2026-07-27", "close": 30.48, "volume": 72915.0}, {"date": "2026-07-28", "close": 30.77, "volume": 62327.0}, {"date": "2026-07-29", "close": 31.4, "volume": 64292.0}, {"date": "2026-07-30", "close": 30.97, "volume": 53805.0}, {"date": "2026-07-31", "close": 29.78, "volume": 57146.0}, {"date": "2026-08-03", "close": 29.56, "volume": 55587.0}, {"date": "2026-08-04", "close": 29.35, "volume": 76414.0}, {"date": "2026-08-05", "close": 29.38, "volume": 92942.0}, {"date": "2026-08-06", "close": 31.06, "volume": 87929.0}, {"date": "2026-08-07", "close": 31.5, "volume": 65510.0}, {"date": "2026-08-10", "close": 29.97, "volume": 108240.0}, {"date": "2026-08-11", "close": 29.68, "volume": 95399.0}, {"date": "2026-08-12", "close": 29.22, "volume": 144738.0}, {"date": "2026-08-13", "close": 24.7, "volume": 791317.0}, {"date": "2026-08-14", "close": 25.82, "volume": 435341.0}, {"date": "2026-08-17", "close": 24.75, "volume": 298147.0}, {"date": "2026-08-18", "close": 25.45, "volume": 283954.0}, {"date": "2026-08-19", "close": 25.04, "volume": 211710.0}, {"date": "2026-08-20", "close": 25.91, "volume": 152900.0}, {"date": "2026-08-21", "close": 25.93, "volume": 124280.0}, {"date": "2026-08-24", "close": 26.335, "volume": 135795.0}, {"date": "2026-08-25", "close": 26.16, "volume": 112910.0}, {"date": "2026-08-26", "close": 26.47, "volume": 86688.0}, {"date": "2026-08-27", "close": 26.13, "volume": 87513.0}, {"date": "2026-08-28", "close": 26.35, "volume": 87083.0}, {"date": "2026-08-31", "close": 26.03, "volume": 92292.0}, {"date": "2026-09-01", "close": 25.91, "volume": 69160.0}, {"date": "2026-09-02", "close": 26.19, "volume": 83439.0}, {"date": "2026-09-03", "close": 25.66, "volume": 103278.0}, {"date": "2026-09-04", "close": 25.01, "volume": 69168.0}, {"date": "2026-09-08", "close": 24.95, "volume": 111647.0}, {"date": "2026-09-09", "close": 24.8, "volume": 130825.0}, {"date": "2026-09-10", "close": 24.83, "volume": 90917.0}, {"date": "2026-09-11", "close": 24.61, "volume": 111771.0}, {"date": "2026-09-14", "close": 24.67, "volume": 120019.0}, {"date": "2026-09-15", "close": 24.47, "volume": 110177.0}, {"date": "2026-09-16", "close": 24.42, "volume": 100902.0}, {"date": "2026-09-17", "close": 23.79, "volume": 93221.0}, {"date": "2026-09-18", "close": 23.9, "volume": 797924.0}], "refreshing": true}