{"ticker": "LEE", "overview": {"cik": "58361", "ticker": "LEE", "name": "LEE ENTERPRISES, Inc", "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "sic": "2711", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001183010-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001183010-26-000058", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-11", "title": "Form 4/A", "accession": "0001183010-26-000057", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-11", "title": "Form 4/A", "accession": "0001183010-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000058361-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001183010-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001183010-26-000054", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000058361-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000058361-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000058361-26-000053", "price_sensitive": true}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001972490-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000058361-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000058361-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001183010-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001183010-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001183010-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001972490-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001183010-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001183010-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001183010-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001183010-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001183010-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001183010-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001183010-26-000043", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-03", "title": "Form 3/A", "accession": "0001183010-26-000042", "price_sensitive": false}]}, "description": "LEE ENTERPRISES, Inc trades as LEE on the NASDAQ and is registered in the United States, classified under Newspapers: Publishing or Publishing & Printing (SIC 2711). Privy Trades holds 634 insider filings for the company, from July 2003 to June 2026. Across those, 24 insiders disclosed 62 open-market purchases totalling $18.30M against 58 sales totalling $19.87M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 62, "buy_sum": 18298156.5816, "sell_n": 58, "sell_sum": 19874767.7791, "net": -1576611.1975000016, "insiders": 24, "first_date": "2003-07-24", "last_date": "2026-06-11"}, "metrics": {"ticker": "LEE", "has_prices": true, "as_of": "2026-08-07", "last": 8.19, "prev_close": 8.12, "change": 0.07000000000000028, "change_pct": 0.00862068965517245, "session_volume": 35408.0, "vwap_5": 8.043539705594299, "vwap_20": 7.908191265519846, "vwap_60": 9.077884063624232, "vwap_250": 7.20307783093793, "high_52w": 11.76, "low_52w": 3.4, "avg_volume_20": 56033.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002011620-26-000006", "src": "13DG", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "LEE Enterprises, Inc", "who_key": "LEE ENTERPRISES, Inc", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "LEE ENTERPRISES, Inc takes a 14.4% activist stake in LEE", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/0002011620-26-000006-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "0001183010-26-000061", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Shaun McAlmont", "who_key": "McAlmont Shaun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on LEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370096/000118301026000061/0001183010-26-000061-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "0001183010-26-000062", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Madeline E. McIntosh", "who_key": "McIntosh Madeline E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 42504.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on LEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031808/000118301026000062/0001183010-26-000062-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "0001183010-26-000058", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Steven C. Fletcher", "who_key": "Fletcher Steven C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43752.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on LEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1804143/000118301026000058/0001183010-26-000058-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "0001183010-26-000059", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 62504.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on LEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111899/000118301026000059/0001183010-26-000059-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "0001183010-26-000060", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Ronald J. Kruszewski", "who_key": "KRUSZEWSKI RONALD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on LEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1203674/000118301026000060/0001183010-26-000060-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "0001183010-26-000057", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Joshua Paul Rinehults", "who_key": "Rinehults Joshua Paul", "role": "V.P., CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "CFO files routine paperwork on LEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111134/000118301026000057/0001183010-26-000057-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "0001183010-26-000056", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Nathan E. Bekke", "who_key": "BEKKE NATHAN E.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "CEO files routine paperwork on LEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725413/000118301026000056/0001183010-26-000056-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "0001183010-26-000055", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Joshua Paul Rinehults", "who_key": "Rinehults Joshua Paul", "role": "V.P., CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "CFO files routine paperwork on LEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111134/000118301026000055/0001183010-26-000055-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "0001183010-26-000054", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Nathan E. Bekke", "who_key": "BEKKE NATHAN E.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "CEO files routine paperwork on LEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725413/000118301026000054/0001183010-26-000054-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "0001183010-26-000050", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58083.12, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director buys $58K of LEE", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000050/0001183010-26-000050-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208300}, {"id": "0001183010-26-000053", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Herbert W. Moloney III", "who_key": "MOLONEY HERBERT W III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 235680.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Board member offloads $236K of LEE", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000053/0001183010-26-000053-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208300}, {"id": "0001183010-26-000052", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Mary E. Junck", "who_key": "JUNCK MARY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 673619.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on LEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000052/0001183010-26-000052-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211180}, {"id": "0001183010-26-000049", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 474331.5, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Board member picks up $474K of LEE", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000049/0001183010-26-000049-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212620}, {"id": "0001183010-26-000048", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 390936.0, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Board insider adds $391K of LEE", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000048/0001183010-26-000048-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219820}, {"id": "0001183010-26-000041", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Steven C. Fletcher", "who_key": "Fletcher Steven C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on LEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000041/0001183010-26-000041-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001183010-26-000043", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Mary E. Junck", "who_key": "JUNCK MARY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on LEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000043/0001183010-26-000043-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001183010-26-000044", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Ronald J. Kruszewski", "who_key": "KRUSZEWSKI RONALD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on LEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000044/0001183010-26-000044-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001183010-26-000045", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Shaun McAlmont", "who_key": "McAlmont Shaun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on LEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000045/0001183010-26-000045-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001183010-26-000046", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Madeline E. McIntosh", "who_key": "McIntosh Madeline E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on LEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000046/0001183010-26-000046-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001183010-26-000047", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Herbert W. Moloney III", "who_key": "MOLONEY HERBERT W III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on LEE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000047/0001183010-26-000047-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001183010-26-000031", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 507074.0, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Board member picks up $507K of LEE", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000031/0001183010-26-000031-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001183010-26-000030", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 375884.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "A director backs LEE with $376K", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000030/0001183010-26-000030-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229900}, {"id": "0001183010-26-000029", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 304114.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "LEE lands a director's $304K", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000029/0001183010-26-000029-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238540}, {"id": "0001183010-26-000028", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 228227.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "A director backs LEE with $228K", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000028/0001183010-26-000028-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001183010-26-000026", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 122468.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "The boardroom is buying: $122K of LEE", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000026/0001183010-26-000026-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250060}, {"id": "13DG-0002011620-26-000005", "src": "13DG", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "LEE Enterprises, Inc", "who_key": "LEE ENTERPRISES, Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "LEE ENTERPRISES, Inc crosses 5% of LEE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/0002011620-26-000005-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278860}, {"id": "0001183010-26-000022", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 780624.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "A director backs LEE with $781K", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000022/0001183010-26-000022-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337900}, {"id": "0001183010-26-000021", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 683072.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "LEE lands a director's $683K", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000021/0001183010-26-000021-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342220}, {"id": "0001183010-26-000020", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Brent Magid", "who_key": "MAGID BRENT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 243380.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Boardroom sells $243K of LEE", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000020/0001183010-26-000020-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347980}], "recent_buys": [{"id": "0001183010-26-000050", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58083.12, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director buys $58K of LEE", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000050/0001183010-26-000050-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208300}, {"id": "0001183010-26-000049", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 474331.5, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Board member picks up $474K of LEE", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000049/0001183010-26-000049-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212620}, {"id": "0001183010-26-000048", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 390936.0, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Board insider adds $391K of LEE", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000048/0001183010-26-000048-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219820}, {"id": "0001183010-26-000031", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 507074.0, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Board member picks up $507K of LEE", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000031/0001183010-26-000031-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001183010-26-000030", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 375884.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "A director backs LEE with $376K", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000030/0001183010-26-000030-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229900}, {"id": "0001183010-26-000029", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 304114.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "LEE lands a director's $304K", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000029/0001183010-26-000029-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238540}, {"id": "0001183010-26-000028", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 228227.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "A director backs LEE with $228K", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000028/0001183010-26-000028-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001183010-26-000026", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 122468.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "The boardroom is buying: $122K of LEE", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000026/0001183010-26-000026-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250060}, {"id": "0001183010-26-000022", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 780624.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "A director backs LEE with $781K", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000022/0001183010-26-000022-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337900}, {"id": "0001183010-26-000021", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 683072.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "LEE lands a director's $683K", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000021/0001183010-26-000021-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342220}, {"id": "0001183010-26-000019", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 349980.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director buys $350K of LEE", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000019/0001183010-26-000019-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349420}, {"id": "0002011620-26-000004", "src": "INSIDERS", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "Quint Digital Ltd", "who_key": "Quint Digital Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 91275.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Major holder piles $91K into LEE", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000201162026000004/0002011620-26-000004-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352300}], "institutional": [{"id": "13DG-0002011620-26-000006", "src": "13DG", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "LEE Enterprises, Inc", "who_key": "LEE ENTERPRISES, Inc", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "LEE ENTERPRISES, Inc takes a 14.4% activist stake in LEE", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/0002011620-26-000006-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "13DG-0002011620-26-000005", "src": "13DG", "ticker": "LEE", "cik": "58361", "company": "LEE ENTERPRISES, Inc", "company_raw": "LEE ENTERPRISES, Inc", "who": "LEE Enterprises, Inc", "who_key": "LEE ENTERPRISES, Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "LEE ENTERPRISES, Inc crosses 5% of LEE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/58361/0002011620-26-000005-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278860}], "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": "Lee Enterprises, Incorporated - Common Stock", "new_value": "LEE ENTERPRISES, Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000058361", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000058361", "applied": 1, "detected_at": "2026-10-25T18:39:53.716735"}]}, "key_people": [{"who": "Quint Digital Ltd", "who_key": "Quint Digital Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 9714651.5, "sold": 0, "net": 9714651.5, "trades": 7, "top_score": 74.3, "lean": "buying", "history": [{"action": "BUY", "amount": 91275.0, "date": "2026-03-03", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000201162026000004/0002011620-26-000004-index.htm"}, {"action": "BUY", "amount": 181512.0, "date": "2026-03-02", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000201162026000003/0002011620-26-000003-index.htm"}, {"action": "BUY", "amount": 7966874.5, "date": "2026-02-05", "score": 74.3, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000121390026014560/0001213900-26-014560-index.htm"}, {"action": "BUY", "amount": 265350.0, "date": "2024-03-26", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000201162024000006/0002011620-24-000006-index.htm"}, {"action": "BUY", "amount": 298430.0, "date": "2024-03-25", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000201162024000005/0002011620-24-000005-index.htm"}, {"action": "BUY", "amount": 310280.0, "date": "2024-03-22", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000201162024000004/0002011620-24-000004-index.htm"}, {"action": "BUY", "amount": 600930.0, "date": "2024-03-18", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000201162024000003/0002011620-24-000003-index.htm"}], "latest": {"action": "BUY", "amount": 91275.0, "date": "2026-03-03", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000201162026000004/0002011620-26-000004-index.htm"}}, {"who": "Gregory P. Schermer", "who_key": "SCHERMER GREGORY P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6099201.9860000005, "net": -6099201.9860000005, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 154196.196, "date": "2018-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000156761918001573/0001567619-18-001573-index.htm"}, {"action": "SELL", "amount": 7185.0, "date": "2006-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301006000055/0001183010-06-000055-index.htm"}, {"action": "SELL", "amount": 10905.660000000002, "date": "2005-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301005000056/0001183010-05-000056-index.htm"}, {"action": "SELL", "amount": 8781.8, "date": "2004-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301004000099/0001183010-04-000099-index.htm"}, {"action": "SELL", "amount": 2553941.25, "date": "2004-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301004000050/0001183010-04-000050-index.htm"}, {"action": "SELL", "amount": 880225.04, "date": "2004-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301004000047/0001183010-04-000047-index.htm"}, {"action": "SELL", "amount": 880225.04, "date": "2004-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301004000046/0001183010-04-000046-index.htm"}, {"action": "SELL", "amount": 1304600.0, "date": "2003-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301003000088/0001183010-03-000088-index.htm"}, {"action": "SELL", "amount": 299142.0, "date": "2003-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301003000089/0001183010-03-000089-index.htm"}], "latest": {"action": "SELL", "amount": 154196.196, "date": "2018-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000156761918001573/0001567619-18-001573-index.htm"}}, {"who": "David Henry Hoffmann", "who_key": "Hoffmann David Henry", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 5655309.85, "sold": 0, "net": 5655309.85, "trades": 15, "top_score": 49.8, "lean": "buying", "history": [{"action": "BUY", "amount": 58083.12, "date": "2026-06-11", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000050/0001183010-26-000050-index.htm"}, {"action": "BUY", "amount": 474331.5, "date": "2026-06-08", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000049/0001183010-26-000049-index.htm"}, {"action": "BUY", "amount": 390936.0, "date": "2026-06-03", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000048/0001183010-26-000048-index.htm"}, {"action": "BUY", "amount": 507074.0, "date": "2026-05-29", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000031/0001183010-26-000031-index.htm"}, {"action": "BUY", "amount": 375884.0, "date": "2026-05-27", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000030/0001183010-26-000030-index.htm"}, {"action": "BUY", "amount": 304114.0, "date": "2026-05-21", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000029/0001183010-26-000029-index.htm"}, {"action": "BUY", "amount": 228227.0, "date": "2026-05-18", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000028/0001183010-26-000028-index.htm"}, {"action": "BUY", "amount": 122468.0, "date": "2026-05-13", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000026/0001183010-26-000026-index.htm"}, {"action": "BUY", "amount": 780624.0, "date": "2026-03-13", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000022/0001183010-26-000022-index.htm"}, {"action": "BUY", "amount": 683072.0, "date": "2026-03-10", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000021/0001183010-26-000021-index.htm"}, {"action": "BUY", "amount": 349980.0, "date": "2026-03-05", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000019/0001183010-26-000019-index.htm"}, {"action": "BUY", "amount": 480662.0, "date": "2026-03-03", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000018/0001183010-26-000018-index.htm"}, {"action": "BUY", "amount": 390078.4, "date": "2026-02-26", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000017/0001183010-26-000017-index.htm"}, {"action": "BUY", "amount": 314784.0, "date": "2026-02-23", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000016/0001183010-26-000016-index.htm"}, {"action": "BUY", "amount": 194991.83000000002, "date": "2026-02-18", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000014/0001183010-26-000014-index.htm"}], "latest": {"action": "BUY", "amount": 58083.12, "date": "2026-06-11", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301026000050/0001183010-26-000050-index.htm"}}, {"who": "James W. Hopson", "who_key": "HOPSON JAMES W", "role": "Vice President - Publishing", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3231037.0, "net": -3231037.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 619634.0, "date": "2005-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301005000101/0001183010-05-000101-index.htm"}, {"action": "SELL", "amount": 692990.0, "date": "2005-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301005000102/0001183010-05-000102-index.htm"}, {"action": "SELL", "amount": 632601.0, "date": "2003-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301003000102/0001183010-03-000102-index.htm"}, {"action": "SELL", "amount": 859563.0, "date": "2003-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301003000101/0001183010-03-000101-index.htm"}, {"action": "SELL", "amount": 426249.0, "date": "2003-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301003000091/0001183010-03-000091-index.htm"}], "latest": {"action": "SELL", "amount": 619634.0, "date": "2005-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301005000101/0001183010-05-000101-index.htm"}}, {"who": "Mary E. Junck", "who_key": "JUNCK MARY E", "role": "Dir., Chairman, Pres.&CEO, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 330093.56159999996, "sold": 1842883.9, "net": -1512790.3384, "trades": 8, "top_score": 53.9, "lean": "selling", "history": [{"action": "BUY", "amount": 105870.0, "date": "2011-05-04", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000114036111024923/0001140361-11-024923-index.htm"}, {"action": "BUY", "amount": 44349.99999999999, "date": "2009-08-12", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301009000069/0001183010-09-000069-index.htm"}, {"action": "BUY", "amount": 44349.99999999999, "date": "2009-08-12", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301009000070/0001183010-09-000070-index.htm"}, {"action": "BUY", "amount": 3518.8469999999998, "date": "2009-02-25", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301009000021/0001183010-09-000021-index.htm"}, {"action": "BUY", "amount": 44666.7146, "date": "2009-02-24", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301009000020/0001183010-09-000020-index.htm"}, {"action": "BUY", "amount": 37128.0, "date": "2008-04-24", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301008000044/0001183010-08-000044-index.htm"}, {"action": "BUY", "amount": 50210.0, "date": "2008-01-23", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301008000010/0001183010-08-000010-index.htm"}, {"action": "SELL", "amount": 1842883.9, "date": "2003-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301003000090/0001183010-03-000090-index.htm"}], "latest": {"action": "BUY", "amount": 105870.0, "date": "2011-05-04", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000114036111024923/0001140361-11-024923-index.htm"}}, {"who": "John Vanstrydonck", "who_key": "VANSTRYDONCK JOHN", "role": "Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1981288.12, "net": -1981288.12, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75010.12, "date": "2005-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301005000017/0001183010-05-000017-index.htm"}, {"action": "SELL", "amount": 502646.0, "date": "2004-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301004000109/0001183010-04-000109-index.htm"}, {"action": "SELL", "amount": 634618.0, "date": "2004-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301004000038/0001183010-04-000038-index.htm"}, {"action": "SELL", "amount": 459175.0, "date": "2003-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301003000099/0001183010-03-000099-index.htm"}, {"action": "SELL", "amount": 8449.0, "date": "2003-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301003000105/0001183010-03-000105-index.htm"}, {"action": "SELL", "amount": 301390.0, "date": "2003-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301003000093/0001183010-03-000093-index.htm"}], "latest": {"action": "SELL", "amount": 75010.12, "date": "2005-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301005000017/0001183010-05-000017-index.htm"}}, {"who": "Cedar ROCK Capital Ltd", "who_key": "CEDAR ROCK CAPITAL LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1690187.6, "sold": 17141.5, "net": 1673046.1, "trades": 5, "top_score": 47.3, "lean": "buying", "history": [{"action": "SELL", "amount": 1450.0, "date": "2009-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000091957409007349/0000919574-09-007349-index.htm"}, {"action": "SELL", "amount": 15691.5, "date": "2009-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000091957409007711/0000919574-09-007711-index.htm"}, {"action": "BUY", "amount": 646035.6000000001, "date": "2008-09-15", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000091957408005136/0000919574-08-005136-index.htm"}, {"action": "BUY", "amount": 646035.6000000001, "date": "2008-09-15", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000091957409007709/0000919574-09-007709-index.htm"}, {"action": "BUY", "amount": 398116.4, "date": "2008-07-01", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000091957409007762/0000919574-09-007762-index.htm"}], "latest": {"action": "SELL", "amount": 1450.0, "date": "2009-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000091957409007349/0000919574-09-007349-index.htm"}}, {"who": "Greg Veon", "who_key": "VEON GREG", "role": "Vice President - Publishing", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 51619.0, "sold": 1328143.972, "net": -1276524.972, "trades": 7, "top_score": 40.9, "lean": "selling", "history": [{"action": "BUY", "amount": 11000.0, "date": "2011-05-09", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000114036111026591/0001140361-11-026591-index.htm"}, {"action": "BUY", "amount": 3644.0, "date": "2009-03-03", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301009000027/0001183010-09-000027-index.htm"}, {"action": "BUY", "amount": 36975.0, "date": "2008-07-25", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301008000086/0001183010-08-000086-index.htm"}, {"action": "SELL", "amount": 588163.25, "date": "2004-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301004000121/0001183010-04-000121-index.htm"}, {"action": "SELL", "amount": 461295.0, "date": "2004-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301004000122/0001183010-04-000122-index.htm"}, {"action": "SELL", "amount": 78994.222, "date": "2004-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301004000097/0001183010-04-000097-index.htm"}, {"action": "SELL", "amount": 199691.5, "date": "2004-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000118301004000035/0001183010-04-000035-index.htm"}], "latest": {"action": "BUY", "amount": 11000.0, "date": "2011-05-09", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/58361/000114036111026591/0001140361-11-026591-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001183010-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001183010-26-000058", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-11", "title": "Form 4/A", "accession": "0001183010-26-000057", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-11", "title": "Form 4/A", "accession": "0001183010-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000058361-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001183010-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001183010-26-000054", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000058361-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000058361-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000058361-26-000053", "price_sensitive": true}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001972490-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000058361-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000058361-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001183010-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001183010-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001183010-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001972490-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001183010-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001183010-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001183010-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001183010-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001183010-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001183010-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001183010-26-000043", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-03", "title": "Form 3/A", "accession": "0001183010-26-000042", "price_sensitive": false}], "performance": {"ticker": "LEE", "has_prices": true, "summary": {"n": 62, "avg": -0.37563862463538006, "win_rate": 0.04838709677419355, "best": 0.48101265822784794, "worst": -0.5548913043478261, "as_of": "2026-08-07"}, "buys": [{"who": "Hoffmann David Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 58083.12, "date": "2026-06-11", "score": 36.3, "ref_price": 10.29, "return": -0.2040816326530612}, {"who": "Hoffmann David Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 474331.5, "date": "2026-06-08", "score": 47.1, "ref_price": 10.68, "return": -0.23314606741573035}, {"who": "Hoffmann David Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 390936.0, "date": "2026-06-03", "score": 46.1, "ref_price": 10.67, "return": -0.23242736644798503}, {"who": "Hoffmann David Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 507074.0, "date": "2026-05-29", "score": 47.5, "ref_price": 10.91, "return": -0.2493125572868928}, {"who": "Hoffmann David Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 375884.0, "date": "2026-05-27", "score": 45.9, "ref_price": 9.91, "return": -0.17356205852674073}, {"who": "Hoffmann David Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 304114.0, "date": "2026-05-21", "score": 44.8, "ref_price": 9.45, "return": -0.13333333333333333}, {"who": "Hoffmann David Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 228227.0, "date": "2026-05-18", "score": 43.3, "ref_price": 8.73, "return": -0.06185567010309288}, {"who": "Hoffmann David Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 122468.0, "date": "2026-05-13", "score": 40.1, "ref_price": 7.82, "return": 0.04731457800511499}, {"who": "Hoffmann David Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 780624.0, "date": "2026-03-13", "score": 49.8, "ref_price": 9.42, "return": -0.13057324840764337}, {"who": "Hoffmann David Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 683072.0, "date": "2026-03-10", "score": 49.1, "ref_price": 8.78, "return": -0.06719817767653757}, {"who": "Hoffmann David Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 349980.0, "date": "2026-03-05", "score": 45.6, "ref_price": 9.02, "return": -0.09201773835920178}, {"who": "Quint Digital Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 91275.0, "date": "2026-03-03", "score": 36.1, "ref_price": 8.94, "return": -0.08389261744966443}, {"who": "Hoffmann David Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 480662.0, "date": "2026-03-03", "score": 47.2, "ref_price": 8.94, "return": -0.08389261744966443}, {"who": "Quint Digital Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 181512.0, "date": "2026-03-02", "score": 39.7, "ref_price": 9.4, "return": -0.12872340425531922}, {"who": "Hoffmann David Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 390078.4, "date": "2026-02-26", "score": 46.1, "ref_price": 8.68, "return": -0.05645161290322583}, {"who": "Hoffmann David Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 314784.0, "date": "2026-02-23", "score": 45.0, "ref_price": 8.35, "return": -0.019161676646706604}, {"who": "Hoffmann David Henry", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 194991.83000000002, "date": "2026-02-18", "score": 42.5, "ref_price": 7.2, "return": 0.1374999999999999}, {"who": "Quint Digital Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7966874.5, "date": "2026-02-05", "score": 74.3, "ref_price": 5.53, "return": 0.48101265822784794}, {"who": "Fletcher Steven C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11570.0, "date": "2025-02-19", "score": 30.3, "ref_price": 11.55, "return": -0.290909090909091}, {"who": "Fletcher Steven C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9350.0, "date": "2024-08-07", "score": 28.1, "ref_price": 9.02, "return": -0.09201773835920178}, {"who": "Fletcher Steven C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12370.0, "date": "2024-05-07", "score": 31.5, "ref_price": 12.17, "return": -0.32703368940016436}, {"who": "Quint Digital Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 265350.0, "date": "2024-03-26", "score": 41.7, "ref_price": 15.36, "return": -0.466796875}, {"who": "Quint Digital Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 298430.0, "date": "2024-03-25", "score": 42.3, "ref_price": 15.44, "return": -0.469559585492228}, {"who": "Quint Digital Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 310280.0, "date": "2024-03-22", "score": 42.5, "ref_price": 14.1, "return": -0.41914893617021276}, {"who": "Quint Digital Ltd", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 600930.0, "date": "2024-03-18", "score": 46.0, "ref_price": 13.51, "return": -0.39378238341968913}, {"who": "Fletcher Steven C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19976.04, "date": "2024-02-07", "score": 40.1, "ref_price": 9.66, "return": -0.15217391304347833}, {"who": "McAlmont Shaun", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19153.0, "date": "2023-08-15", "score": 32.4, "ref_price": 11.19, "return": -0.2680965147453083}, {"who": "MOLONEY HERBERT W III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26660.0, "date": "2023-08-07", "score": 33.6, "ref_price": 12.61, "return": -0.3505154639175258}, {"who": "Fletcher Steven C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31960.0, "date": "2023-03-08", "score": 48.2, "ref_price": 15.445, "return": -0.46973130462932994}, {"who": "PEARSON DAVID T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39303.0, "date": "2022-05-10", "score": 38.9, "ref_price": 18.18, "return": -0.5495049504950495}, {"who": "PRICHETT GORDON D /FA/", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7350.0, "date": "2011-12-13", "score": 30.8, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "VEON GREG", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President - Publishing", "amount": 11000.0, "date": "2011-05-09", "score": 34.6, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "JUNCK MARY E", "person_type": "EXEC", "person_label": "Execs", "role": "Dir., Chairman, Pres.&CEO, Director", "amount": 105870.0, "date": "2011-05-04", "score": 53.9, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "JUNCK MARY E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, Pres. & CEO, Director", "amount": 44349.99999999999, "date": "2009-08-12", "score": 45.8, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "JUNCK MARY E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, Pres. & CEO, Director", "amount": 44349.99999999999, "date": "2009-08-12", "score": 45.8, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "Gulledge Michael R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President - Publishing", "amount": 5028.0, "date": "2009-03-05", "score": 34.3, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "VEON GREG", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President - Publishing", "amount": 3644.0, "date": "2009-03-03", "score": 29.7, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "SCHMIDT CARL G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Officer, Vice Pres.,CFO&Treas.", "amount": 1996.5, "date": "2009-03-03", "score": 29.2, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "JUNCK MARY E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, Pres. & CEO, Director", "amount": 3518.8469999999998, "date": "2009-02-25", "score": 33.2, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "JUNCK MARY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44666.7146, "date": "2009-02-24", "score": 40.4, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "CEDAR ROCK CAPITAL LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 646035.6000000001, "date": "2008-09-15", "score": 47.3, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "CEDAR ROCK CAPITAL LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 646035.6000000001, "date": "2008-09-15", "score": 46.3, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "VEON GREG", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President - Publishing", "amount": 36975.0, "date": "2008-07-25", "score": 40.9, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "CEDAR ROCK CAPITAL LTD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 398116.4, "date": "2008-07-01", "score": 44.1, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "DONOVAN NANCY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99893.0, "date": "2008-06-03", "score": 44.6, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "WATERMAN C D III", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary", "amount": 20967.600000000002, "date": "2008-05-28", "score": 41.1, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "MOLONEY HERBERT W III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71500.0, "date": "2008-05-28", "score": 52.3, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "SCHMIDT CARL G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Officer, Vice Pres.,CFO&Treas.", "amount": 17099.13, "date": "2008-05-27", "score": 38.0, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "Gulledge Michael R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice-President-Publishing", "amount": 15260.0, "date": "2008-04-29", "score": 35.7, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "JUNCK MARY E", "person_type": "EXEC", "person_label": "Execs", "role": "Dir., Chairman, Pres.&CEO, Director", "amount": 37128.0, "date": "2008-04-24", "score": 44.2, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "JUNCK MARY E", "person_type": "EXEC", "person_label": "Execs", "role": "Dir., Chairman, Pres.&CEO, Director", "amount": 50210.0, "date": "2008-01-23", "score": 45.6, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "MOLONEY HERBERT W III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5175.0, "date": "2008-01-23", "score": 25.3, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "MOLONEY HERBERT W III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5175.0, "date": "2008-01-23", "score": 25.3, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "SCHMIDT CARL G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Officer, Vice Pres.,CFO&Treas.", "amount": 26100.0, "date": "2008-01-23", "score": 40.2, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "SCHERMER GRANT E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 54000.0, "date": "2008-01-10", "score": 48.4, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "SCHERMER GRANT E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 54000.0, "date": "2008-01-10", "score": 33.5, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "MOLONEY HERBERT W III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15010.0, "date": "2007-09-21", "score": 31.2, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "PRICHETT GORDON D /FA/", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38620.0, "date": "2007-07-25", "score": 38.7, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "MAYER WILLIAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 182578.8, "date": "2006-04-25", "score": 57.2, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "MAYER WILLIAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42752.0, "date": "2005-08-04", "score": 34.7, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "DONOVAN NANCY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2004-11-12", "score": 15.0, "ref_price": 18.4, "return": -0.5548913043478261}, {"who": "DONOVAN NANCY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23448.0, "date": "2004-11-12", "score": 31.7, "ref_price": 18.4, "return": -0.5548913043478261}]}, "price_series": [{"date": "2016-08-01", "close": 18.4, "volume": 14083.0}, {"date": "2016-08-02", "close": 17.8, "volume": 18668.0}, {"date": "2016-08-03", "close": 17.5, "volume": 38114.0}, {"date": "2016-08-04", "close": 19.7, "volume": 42461.0}, {"date": "2016-08-05", "close": 20.0, "volume": 23658.0}, {"date": "2016-08-08", "close": 19.9, "volume": 14747.0}, {"date": "2016-08-09", "close": 22.5, "volume": 21565.0}, {"date": "2016-08-10", "close": 22.0, "volume": 20058.0}, {"date": "2016-08-11", "close": 23.8, "volume": 20697.0}, {"date": "2016-08-12", "close": 25.5, "volume": 79575.0}, {"date": "2016-08-15", "close": 24.4, "volume": 59219.0}, {"date": "2016-08-16", "close": 24.8, "volume": 12612.0}, {"date": "2016-08-17", "close": 25.1, "volume": 11553.0}, {"date": "2016-08-18", "close": 25.9, "volume": 21840.0}, {"date": "2016-08-19", "close": 26.0, "volume": 36302.0}, {"date": "2016-08-22", "close": 27.4, "volume": 30730.0}, {"date": "2016-08-23", "close": 27.4, "volume": 20014.0}, {"date": "2016-08-24", "close": 27.3, "volume": 7692.0}, {"date": "2016-08-25", "close": 26.5, "volume": 21418.0}, {"date": "2016-08-26", "close": 26.3, "volume": 19064.0}, {"date": "2016-08-29", "close": 26.3, "volume": 21649.0}, {"date": "2016-08-30", "close": 27.5, "volume": 17551.0}, {"date": "2016-08-31", "close": 27.9, "volume": 17754.0}, {"date": "2016-09-01", "close": 29.4, "volume": 29765.0}, {"date": "2016-09-02", "close": 32.2, "volume": 85875.0}, {"date": "2016-09-06", "close": 34.3, "volume": 88829.0}, {"date": "2016-09-07", "close": 35.2, "volume": 43869.0}, {"date": "2016-09-08", "close": 34.8, "volume": 44150.0}, {"date": "2016-09-09", "close": 30.1, "volume": 77495.0}, {"date": "2016-09-12", "close": 32.7, "volume": 59299.0}, {"date": "2016-09-13", "close": 31.8, "volume": 25687.0}, {"date": "2016-09-14", "close": 29.6, "volume": 27110.0}, {"date": "2016-09-15", "close": 31.2, "volume": 16734.0}, {"date": "2016-09-16", "close": 31.6, "volume": 18402.0}, {"date": "2016-09-19", "close": 33.1, "volume": 37342.0}, {"date": "2016-09-20", "close": 34.3, "volume": 40030.0}, {"date": "2016-09-21", "close": 35.0, "volume": 24591.0}, {"date": "2016-09-22", "close": 36.4, "volume": 38279.0}, {"date": "2016-09-23", "close": 37.2, "volume": 29699.0}, {"date": "2016-09-26", "close": 36.7, "volume": 52136.0}, {"date": "2016-09-27", "close": 38.2, "volume": 47064.0}, {"date": "2016-09-28", "close": 36.8, "volume": 37154.0}, {"date": "2016-09-29", "close": 35.5, "volume": 29076.0}, {"date": "2016-09-30", "close": 37.5, "volume": 30323.0}, {"date": "2016-10-03", "close": 35.8, "volume": 42316.0}, {"date": "2016-10-04", "close": 36.4, "volume": 19147.0}, {"date": "2016-10-05", "close": 35.2, "volume": 26907.0}, {"date": "2016-10-06", "close": 36.1, "volume": 24422.0}, {"date": "2016-10-07", "close": 33.0, "volume": 36571.0}, {"date": "2016-10-10", "close": 31.1, "volume": 86147.0}, {"date": "2016-10-11", "close": 33.6, "volume": 44213.0}, {"date": "2016-10-12", "close": 31.9, "volume": 21098.0}, {"date": "2016-10-13", "close": 31.0, "volume": 30882.0}, {"date": "2016-10-14", "close": 31.5, "volume": 34598.0}, {"date": "2016-10-17", "close": 30.0, "volume": 96459.0}, {"date": "2016-10-18", "close": 29.2, "volume": 48587.0}, {"date": "2016-10-19", "close": 29.0, "volume": 26136.0}, {"date": "2016-10-20", "close": 29.1, "volume": 32160.0}, {"date": "2016-10-21", "close": 28.9, "volume": 24331.0}, {"date": "2016-10-24", "close": 26.8, "volume": 68768.0}, {"date": "2016-10-25", "close": 26.2, "volume": 44947.0}, {"date": "2016-10-26", "close": 27.2, "volume": 32047.0}, {"date": "2016-10-27", "close": 25.3, "volume": 52980.0}, {"date": "2016-10-28", "close": 26.4, "volume": 41259.0}, {"date": "2016-10-31", "close": 25.5, "volume": 19971.0}, {"date": "2016-11-01", "close": 26.5, "volume": 30760.0}, {"date": "2016-11-02", "close": 27.0, "volume": 28315.0}, {"date": "2016-11-03", "close": 27.0, "volume": 21404.0}, {"date": "2016-11-04", "close": 25.5, "volume": 27791.0}, {"date": "2016-11-07", "close": 26.0, "volume": 17948.0}, {"date": "2016-11-08", "close": 26.0, "volume": 10469.0}, {"date": "2016-11-09", "close": 27.0, "volume": 29724.0}, {"date": "2016-11-10", "close": 28.0, "volume": 13651.0}, {"date": "2016-11-11", "close": 27.0, "volume": 21846.0}, {"date": "2016-11-14", "close": 26.5, "volume": 20310.0}, {"date": "2016-11-15", "close": 27.0, "volume": 46194.0}, {"date": "2016-11-16", "close": 30.0, "volume": 26100.0}, {"date": "2016-11-17", "close": 30.0, "volume": 15205.0}, {"date": "2016-11-18", "close": 30.0, "volume": 4733.0}, {"date": "2016-11-21", "close": 30.0, "volume": 11474.0}, {"date": "2016-11-22", "close": 29.0, "volume": 10101.0}, {"date": "2016-11-23", "close": 29.0, "volume": 3292.0}, {"date": "2016-11-25", "close": 29.5, "volume": 4467.0}, {"date": "2016-11-28", "close": 30.5, "volume": 15710.0}, {"date": "2016-11-29", "close": 32.5, "volume": 11988.0}, {"date": "2016-11-30", "close": 30.5, "volume": 9530.0}, {"date": "2016-12-01", "close": 32.5, "volume": 24075.0}, {"date": "2016-12-02", "close": 34.5, "volume": 16903.0}, {"date": "2016-12-05", "close": 33.0, "volume": 42580.0}, {"date": "2016-12-06", "close": 33.0, "volume": 21837.0}, {"date": "2016-12-07", "close": 33.0, "volume": 12550.0}, {"date": "2016-12-08", "close": 33.5, "volume": 18674.0}, {"date": "2016-12-09", "close": 33.5, "volume": 34346.0}, {"date": "2016-12-12", "close": 30.0, "volume": 36343.0}, {"date": "2016-12-13", "close": 31.0, "volume": 15760.0}, {"date": "2016-12-14", "close": 30.0, "volume": 9434.0}, {"date": "2016-12-15", "close": 31.0, "volume": 13637.0}, {"date": "2016-12-16", "close": 30.0, "volume": 13509.0}, {"date": "2016-12-19", "close": 28.5, "volume": 28149.0}, {"date": "2016-12-20", "close": 30.5, "volume": 26838.0}, {"date": "2016-12-21", "close": 29.5, "volume": 12052.0}, {"date": "2016-12-22", "close": 29.0, "volume": 11093.0}, {"date": "2016-12-23", "close": 30.0, "volume": 7309.0}, {"date": "2016-12-27", "close": 29.0, "volume": 12332.0}, {"date": "2016-12-28", "close": 28.5, "volume": 13076.0}, {"date": "2016-12-29", "close": 29.5, "volume": 12195.0}, {"date": "2016-12-30", "close": 29.0, "volume": 21828.0}, {"date": "2017-01-03", "close": 28.5, "volume": 6568.0}, {"date": "2017-01-04", "close": 29.5, "volume": 12715.0}, {"date": "2017-01-05", "close": 30.5, "volume": 22681.0}, {"date": "2017-01-06", "close": 32.0, "volume": 20570.0}, {"date": "2017-01-09", "close": 30.5, "volume": 14571.0}, {"date": "2017-01-10", "close": 31.0, "volume": 9002.0}, {"date": "2017-01-11", "close": 31.5, "volume": 10323.0}, {"date": "2017-01-12", "close": 31.0, "volume": 9066.0}, {"date": "2017-01-13", "close": 31.5, "volume": 5638.0}, {"date": "2017-01-17", "close": 32.0, "volume": 6864.0}, {"date": "2017-01-18", "close": 31.0, "volume": 9576.0}, {"date": "2017-01-19", "close": 30.5, "volume": 9154.0}, {"date": "2017-01-20", "close": 31.5, "volume": 9685.0}, {"date": "2017-01-23", "close": 31.0, "volume": 10772.0}, {"date": "2017-01-24", "close": 31.0, "volume": 8817.0}, {"date": "2017-01-25", "close": 31.5, "volume": 6363.0}, {"date": "2017-01-26", "close": 30.5, "volume": 13145.0}, {"date": "2017-01-27", "close": 32.0, "volume": 13665.0}, {"date": "2017-01-30", "close": 31.0, "volume": 7688.0}, {"date": "2017-01-31", "close": 31.0, "volume": 8260.0}, {"date": "2017-02-01", "close": 30.5, "volume": 8710.0}, {"date": "2017-02-02", "close": 30.0, "volume": 26936.0}, {"date": "2017-02-03", "close": 30.5, "volume": 15523.0}, {"date": "2017-02-06", "close": 30.5, "volume": 12483.0}, {"date": "2017-02-07", "close": 29.5, "volume": 15933.0}, {"date": "2017-02-08", "close": 29.5, "volume": 9673.0}, {"date": "2017-02-09", "close": 29.5, "volume": 11344.0}, {"date": "2017-02-10", "close": 29.5, "volume": 5483.0}, {"date": "2017-02-13", "close": 29.5, "volume": 9993.0}, {"date": "2017-02-14", "close": 29.5, "volume": 13486.0}, {"date": "2017-02-15", "close": 28.5, "volume": 33404.0}, {"date": "2017-02-16", "close": 27.5, "volume": 32714.0}, {"date": "2017-02-17", "close": 27.0, "volume": 25822.0}, {"date": "2017-02-21", "close": 26.0, "volume": 35869.0}, {"date": "2017-02-22", "close": 26.0, "volume": 17430.0}, {"date": "2017-02-23", "close": 26.5, "volume": 14038.0}, {"date": "2017-02-24", "close": 26.5, "volume": 6601.0}, {"date": "2017-02-27", "close": 26.0, "volume": 16228.0}, {"date": "2017-02-28", "close": 26.0, "volume": 8560.0}, {"date": "2017-03-01", "close": 26.5, "volume": 9050.0}, {"date": "2017-03-02", "close": 26.5, "volume": 9491.0}, {"date": "2017-03-03", "close": 26.0, "volume": 5494.0}, {"date": "2017-03-06", "close": 25.5, "volume": 34285.0}, {"date": "2017-03-07", "close": 25.0, "volume": 15137.0}, {"date": "2017-03-08", "close": 26.0, "volume": 11556.0}, {"date": "2017-03-09", "close": 25.0, "volume": 27030.0}, {"date": "2017-03-10", "close": 24.5, "volume": 12019.0}, {"date": "2017-03-13", "close": 29.0, "volume": 107194.0}, {"date": "2017-03-14", "close": 27.5, "volume": 12432.0}, {"date": "2017-03-15", "close": 26.0, "volume": 7605.0}, {"date": "2017-03-16", "close": 27.0, "volume": 3851.0}, {"date": "2017-03-17", "close": 28.0, "volume": 10089.0}, {"date": "2017-03-20", "close": 28.0, "volume": 12187.0}, {"date": "2017-03-21", "close": 26.5, "volume": 10622.0}, {"date": "2017-03-22", "close": 26.0, "volume": 13121.0}, {"date": "2017-03-23", "close": 26.5, "volume": 5784.0}, {"date": "2017-03-24", "close": 26.0, "volume": 13370.0}, {"date": "2017-03-27", "close": 26.5, "volume": 7316.0}, {"date": "2017-03-28", "close": 26.0, "volume": 12889.0}, {"date": "2017-03-29", "close": 26.5, "volume": 7689.0}, {"date": "2017-03-30", "close": 26.5, "volume": 3902.0}, {"date": "2017-03-31", "close": 26.0, "volume": 78571.0}, {"date": "2017-04-03", "close": 26.0, "volume": 16472.0}, {"date": "2017-04-04", "close": 25.5, "volume": 4714.0}, {"date": "2017-04-05", "close": 25.5, "volume": 4861.0}, {"date": "2017-04-06", "close": 25.5, "volume": 21759.0}, {"date": "2017-04-07", "close": 26.0, "volume": 23269.0}, {"date": "2017-04-10", "close": 25.0, "volume": 10422.0}, {"date": "2017-04-11", "close": 25.5, "volume": 16641.0}, {"date": "2017-04-12", "close": 26.0, "volume": 4492.0}, {"date": "2017-04-13", "close": 27.0, "volume": 12198.0}, {"date": "2017-04-17", "close": 26.0, "volume": 7570.0}, {"date": "2017-04-18", "close": 26.5, "volume": 33386.0}, {"date": "2017-04-19", "close": 27.5, "volume": 13603.0}, {"date": "2017-04-20", "close": 28.5, "volume": 13294.0}, {"date": "2017-04-21", "close": 28.0, "volume": 12496.0}, {"date": "2017-04-24", "close": 27.5, "volume": 10123.0}, {"date": "2017-04-25", "close": 29.5, "volume": 34590.0}, {"date": "2017-04-26", "close": 30.5, "volume": 16596.0}, {"date": "2017-04-27", "close": 28.0, "volume": 10648.0}, {"date": "2017-04-28", "close": 26.0, "volume": 30243.0}, {"date": "2017-05-01", "close": 27.0, "volume": 12260.0}, {"date": "2017-05-02", "close": 26.0, "volume": 10704.0}, {"date": "2017-05-03", "close": 27.0, "volume": 19456.0}, {"date": "2017-05-04", "close": 20.5, "volume": 140805.0}, {"date": "2017-05-05", "close": 23.5, "volume": 41620.0}, {"date": "2017-05-08", "close": 23.0, "volume": 14638.0}, {"date": "2017-05-09", "close": 22.5, "volume": 18325.0}, {"date": "2017-05-10", "close": 21.0, "volume": 24830.0}, {"date": "2017-05-11", "close": 20.0, "volume": 56988.0}, {"date": "2017-05-12", "close": 20.0, "volume": 18374.0}, {"date": "2017-05-15", "close": 22.5, "volume": 31204.0}, {"date": "2017-05-16", "close": 20.5, "volume": 40245.0}, {"date": "2017-05-17", "close": 21.0, "volume": 14498.0}, {"date": "2017-05-18", "close": 19.5, "volume": 52035.0}, {"date": "2017-05-19", "close": 19.5, "volume": 24802.0}, {"date": "2017-05-22", "close": 21.5, "volume": 49964.0}, {"date": "2017-05-23", "close": 20.5, "volume": 38780.0}, {"date": "2017-05-24", "close": 21.0, "volume": 23300.0}, {"date": "2017-05-25", "close": 20.5, "volume": 20160.0}, {"date": "2017-05-26", "close": 21.0, "volume": 19908.0}, {"date": "2017-05-30", "close": 21.0, "volume": 12551.0}, {"date": "2017-05-31", "close": 20.5, "volume": 14351.0}, {"date": "2017-06-01", "close": 20.0, "volume": 13859.0}, {"date": "2017-06-02", "close": 20.0, "volume": 42846.0}, {"date": "2017-06-05", "close": 20.5, "volume": 46022.0}, {"date": "2017-06-06", "close": 19.5, "volume": 34566.0}, {"date": "2017-06-07", "close": 19.0, "volume": 16823.0}, {"date": "2017-06-08", "close": 18.5, "volume": 48605.0}, {"date": "2017-06-09", "close": 18.0, "volume": 68032.0}, {"date": "2017-06-12", "close": 17.5, "volume": 38160.0}, {"date": "2017-06-13", "close": 18.0, "volume": 22858.0}, {"date": "2017-06-14", "close": 20.5, "volume": 32552.0}, {"date": "2017-06-15", "close": 18.5, "volume": 27409.0}, {"date": "2017-06-16", "close": 20.0, "volume": 26196.0}, {"date": "2017-06-19", "close": 19.5, "volume": 8131.0}, {"date": "2017-06-20", "close": 18.5, "volume": 21614.0}, {"date": "2017-06-21", "close": 18.5, "volume": 54772.0}, {"date": "2017-06-22", "close": 19.0, "volume": 8474.0}, {"date": "2017-06-23", "close": 19.0, "volume": 24019.0}, {"date": "2017-06-26", "close": 20.5, "volume": 21462.0}, {"date": "2017-06-27", "close": 20.0, "volume": 13206.0}, {"date": "2017-06-28", "close": 20.0, "volume": 16120.0}, {"date": "2017-06-29", "close": 20.0, "volume": 15052.0}, {"date": "2017-06-30", "close": 19.0, "volume": 15068.0}, {"date": "2017-07-03", "close": 19.5, "volume": 2398.0}, {"date": "2017-07-05", "close": 19.5, "volume": 17842.0}, {"date": "2017-07-06", "close": 19.0, "volume": 9185.0}, {"date": "2017-07-07", "close": 19.0, "volume": 20172.0}, {"date": "2017-07-10", "close": 18.5, "volume": 10262.0}, {"date": "2017-07-11", "close": 19.0, "volume": 12550.0}, {"date": "2017-07-12", "close": 19.5, "volume": 15038.0}, {"date": "2017-07-13", "close": 18.5, "volume": 9057.0}, {"date": "2017-07-14", "close": 19.0, "volume": 3948.0}, {"date": "2017-07-17", "close": 19.0, "volume": 2481.0}, {"date": "2017-07-18", "close": 19.0, "volume": 4044.0}, {"date": "2017-07-19", "close": 19.0, "volume": 17501.0}, {"date": "2017-07-20", "close": 19.0, "volume": 9214.0}, {"date": "2017-07-21", "close": 18.5, "volume": 47856.0}, {"date": "2017-07-24", "close": 19.0, "volume": 14727.0}, {"date": "2017-07-25", "close": 18.5, "volume": 18970.0}, {"date": "2017-07-26", "close": 18.5, "volume": 6012.0}, {"date": "2017-07-27", "close": 18.0, "volume": 17379.0}, {"date": "2017-07-28", "close": 18.5, "volume": 5169.0}, {"date": "2017-07-31", "close": 18.5, "volume": 5621.0}, {"date": "2017-08-01", "close": 18.5, "volume": 5683.0}, {"date": "2017-08-02", "close": 19.0, "volume": 15352.0}, {"date": "2017-08-03", "close": 21.0, "volume": 64625.0}, {"date": "2017-08-04", "close": 21.0, "volume": 12417.0}, {"date": "2017-08-07", "close": 20.5, "volume": 21706.0}, {"date": "2017-08-08", "close": 20.0, "volume": 13879.0}, {"date": "2017-08-09", "close": 20.0, "volume": 4673.0}, {"date": "2017-08-10", "close": 20.0, "volume": 11461.0}, {"date": "2017-08-11", "close": 19.0, "volume": 30831.0}, {"date": "2017-08-14", "close": 20.0, "volume": 6374.0}, {"date": "2017-08-15", "close": 19.5, "volume": 4293.0}, {"date": "2017-08-16", "close": 20.0, "volume": 5985.0}, {"date": "2017-08-17", "close": 19.5, "volume": 4772.0}, {"date": "2017-08-18", "close": 19.5, "volume": 14453.0}, {"date": "2017-08-21", "close": 21.5, "volume": 61504.0}, {"date": "2017-08-22", "close": 22.5, "volume": 45097.0}, {"date": "2017-08-23", "close": 22.5, "volume": 7719.0}, {"date": "2017-08-24", "close": 21.5, "volume": 14548.0}, {"date": "2017-08-25", "close": 21.5, "volume": 8178.0}, {"date": "2017-08-28", "close": 21.0, "volume": 8484.0}, {"date": "2017-08-29", "close": 22.0, "volume": 13978.0}, {"date": "2017-08-30", "close": 21.5, "volume": 14287.0}, {"date": "2017-08-31", "close": 21.0, "volume": 14130.0}, {"date": "2017-09-01", "close": 20.5, "volume": 25254.0}, {"date": "2017-09-05", "close": 20.5, "volume": 18109.0}, {"date": "2017-09-06", "close": 20.5, "volume": 4232.0}, {"date": "2017-09-07", "close": 21.5, "volume": 19516.0}, {"date": "2017-09-08", "close": 21.0, "volume": 10243.0}, {"date": "2017-09-11", "close": 21.0, "volume": 3126.0}, {"date": "2017-09-12", "close": 21.0, "volume": 7120.0}, {"date": "2017-09-13", "close": 21.0, "volume": 10747.0}, {"date": "2017-09-14", "close": 20.5, "volume": 24619.0}, {"date": "2017-09-15", "close": 21.0, "volume": 13714.0}, {"date": "2017-09-18", "close": 20.0, "volume": 24216.0}, {"date": "2017-09-19", "close": 20.0, "volume": 18089.0}, {"date": "2017-09-20", "close": 21.0, "volume": 18497.0}, {"date": "2017-09-21", "close": 20.5, "volume": 8151.0}, {"date": "2017-09-22", "close": 21.0, "volume": 5564.0}, {"date": "2017-09-25", "close": 20.5, "volume": 10205.0}, {"date": "2017-09-26", "close": 21.0, "volume": 6380.0}, {"date": "2017-09-27", "close": 21.0, "volume": 4820.0}, {"date": "2017-09-28", "close": 21.5, "volume": 21667.0}, {"date": "2017-09-29", "close": 22.0, "volume": 8081.0}, {"date": "2017-10-02", "close": 22.0, "volume": 10648.0}, {"date": "2017-10-03", "close": 21.5, "volume": 21893.0}, {"date": "2017-10-04", "close": 23.0, "volume": 12815.0}, {"date": "2017-10-05", "close": 23.5, "volume": 10571.0}, {"date": "2017-10-06", "close": 24.0, "volume": 12538.0}, {"date": "2017-10-09", "close": 24.5, "volume": 20847.0}, {"date": "2017-10-10", "close": 24.0, "volume": 12519.0}, {"date": "2017-10-11", "close": 24.0, "volume": 11974.0}, {"date": "2017-10-12", "close": 24.0, "volume": 4817.0}, {"date": "2017-10-13", "close": 24.5, "volume": 8620.0}, {"date": "2017-10-16", "close": 24.0, "volume": 7314.0}, {"date": "2017-10-17", "close": 23.0, "volume": 6359.0}, {"date": "2017-10-18", "close": 23.0, "volume": 5475.0}, {"date": "2017-10-19", "close": 23.0, "volume": 30828.0}, {"date": "2017-10-20", "close": 23.5, "volume": 7015.0}, {"date": "2017-10-23", "close": 23.5, "volume": 6945.0}, {"date": "2017-10-24", "close": 23.5, "volume": 32979.0}, {"date": "2017-10-25", "close": 24.0, "volume": 4952.0}, {"date": "2017-10-26", "close": 23.5, "volume": 26328.0}, {"date": "2017-10-27", "close": 24.0, "volume": 8073.0}, {"date": "2017-10-30", "close": 23.5, "volume": 3730.0}, {"date": "2017-10-31", "close": 22.5, "volume": 34453.0}, {"date": "2017-11-01", "close": 22.5, "volume": 10664.0}, {"date": "2017-11-02", "close": 22.5, "volume": 2052.0}, {"date": "2017-11-03", "close": 23.0, "volume": 6227.0}, {"date": "2017-11-06", "close": 23.0, "volume": 10556.0}, {"date": "2017-11-07", "close": 23.5, "volume": 10201.0}, {"date": "2017-11-08", "close": 22.5, "volume": 6702.0}, {"date": "2017-11-09", "close": 23.5, "volume": 11131.0}, {"date": "2017-11-10", "close": 23.5, "volume": 3493.0}, {"date": "2017-11-13", "close": 23.0, "volume": 5872.0}, {"date": "2017-11-14", "close": 23.0, "volume": 1633.0}, {"date": "2017-11-15", "close": 23.0, "volume": 9517.0}, {"date": "2017-11-16", "close": 23.0, "volume": 18191.0}, {"date": "2017-11-17", "close": 23.5, "volume": 11759.0}, {"date": "2017-11-20", "close": 23.5, "volume": 2769.0}, {"date": "2017-11-21", "close": 23.0, "volume": 6485.0}, {"date": "2017-11-22", "close": 24.0, "volume": 6091.0}, {"date": "2017-11-24", "close": 24.0, "volume": 3791.0}, {"date": "2017-11-27", "close": 24.0, "volume": 7630.0}, {"date": "2017-11-28", "close": 24.0, "volume": 11386.0}, {"date": "2017-11-29", "close": 23.5, "volume": 19035.0}, {"date": "2017-11-30", "close": 23.5, "volume": 12631.0}, {"date": "2017-12-01", "close": 24.0, "volume": 10526.0}, {"date": "2017-12-04", "close": 23.0, "volume": 15674.0}, {"date": "2017-12-05", "close": 24.0, "volume": 38862.0}, {"date": "2017-12-06", "close": 23.0, "volume": 87188.0}, {"date": "2017-12-07", "close": 23.0, "volume": 19152.0}, {"date": "2017-12-08", "close": 23.0, "volume": 34389.0}, {"date": "2017-12-11", "close": 23.0, "volume": 29838.0}, {"date": "2017-12-12", "close": 23.5, "volume": 13829.0}, {"date": "2017-12-13", "close": 24.0, "volume": 8692.0}, {"date": "2017-12-14", "close": 24.0, "volume": 14766.0}, {"date": "2017-12-15", "close": 24.0, "volume": 16898.0}, {"date": "2017-12-18", "close": 23.5, "volume": 21443.0}, {"date": "2017-12-19", "close": 24.0, "volume": 23206.0}, {"date": "2017-12-20", "close": 24.0, "volume": 14032.0}, {"date": "2017-12-21", "close": 24.0, "volume": 26611.0}, {"date": "2017-12-22", "close": 23.5, "volume": 9399.0}, {"date": "2017-12-26", "close": 23.5, "volume": 3183.0}, {"date": "2017-12-27", "close": 24.0, "volume": 16657.0}, {"date": "2017-12-28", "close": 23.5, "volume": 10757.0}, {"date": "2017-12-29", "close": 23.5, "volume": 4593.0}, {"date": "2018-01-02", "close": 23.0, "volume": 7996.0}, {"date": "2018-01-03", "close": 23.0, "volume": 9907.0}, {"date": "2018-01-04", "close": 23.5, "volume": 8961.0}, {"date": "2018-01-05", "close": 24.5, "volume": 30911.0}, {"date": "2018-01-08", "close": 23.5, "volume": 15916.0}, {"date": "2018-01-09", "close": 24.0, "volume": 6136.0}, {"date": "2018-01-10", "close": 24.0, "volume": 9722.0}, {"date": "2018-01-11", "close": 24.0, "volume": 18188.0}, {"date": "2018-01-12", "close": 24.5, "volume": 15004.0}, {"date": "2018-01-16", "close": 24.0, "volume": 10707.0}, {"date": "2018-01-17", "close": 24.0, "volume": 17573.0}, {"date": "2018-01-18", "close": 24.0, "volume": 11557.0}, {"date": "2018-01-19", "close": 23.5, "volume": 19604.0}, {"date": "2018-01-22", "close": 24.0, "volume": 10219.0}, {"date": "2018-01-23", "close": 25.5, "volume": 31135.0}, {"date": "2018-01-24", "close": 24.5, "volume": 14245.0}, {"date": "2018-01-25", "close": 26.0, "volume": 13090.0}, {"date": "2018-01-26", "close": 26.5, "volume": 15357.0}, {"date": "2018-01-29", "close": 27.0, "volume": 13260.0}, {"date": "2018-01-30", "close": 26.5, "volume": 9043.0}, {"date": "2018-01-31", "close": 26.0, "volume": 10666.0}, {"date": "2018-02-01", "close": 26.0, "volume": 14381.0}, {"date": "2018-02-02", "close": 24.5, "volume": 21123.0}, {"date": "2018-02-05", "close": 23.5, "volume": 16873.0}, {"date": "2018-02-06", "close": 23.0, "volume": 24877.0}, {"date": "2018-02-07", "close": 24.0, "volume": 59892.0}, {"date": "2018-02-08", "close": 24.0, "volume": 9545.0}, {"date": "2018-02-09", "close": 23.0, "volume": 7439.0}, {"date": "2018-02-12", "close": 23.0, "volume": 57100.0}, {"date": "2018-02-13", "close": 24.0, "volume": 4197.0}, {"date": "2018-02-14", "close": 24.0, "volume": 12225.0}, {"date": "2018-02-15", "close": 25.0, "volume": 7980.0}, {"date": "2018-02-16", "close": 24.5, "volume": 5035.0}, {"date": "2018-02-20", "close": 24.5, "volume": 25377.0}, {"date": "2018-02-21", "close": 25.5, "volume": 25699.0}, {"date": "2018-02-22", "close": 25.5, "volume": 6584.0}, {"date": "2018-02-23", "close": 25.0, "volume": 17845.0}, {"date": "2018-02-26", "close": 24.5, "volume": 21122.0}, {"date": "2018-02-27", "close": 23.5, "volume": 6653.0}, {"date": "2018-02-28", "close": 24.5, "volume": 16735.0}, {"date": "2018-03-01", "close": 25.0, "volume": 32015.0}, {"date": "2018-03-02", "close": 23.5, "volume": 15616.0}, {"date": "2018-03-05", "close": 23.5, "volume": 26636.0}, {"date": "2018-03-06", "close": 23.5, "volume": 5632.0}, {"date": "2018-03-07", "close": 23.5, "volume": 10267.0}, {"date": "2018-03-08", "close": 23.5, "volume": 1994.0}, {"date": "2018-03-09", "close": 23.5, "volume": 20203.0}, {"date": "2018-03-12", "close": 23.5, "volume": 10116.0}, {"date": "2018-03-13", "close": 23.5, "volume": 3003.0}, {"date": "2018-03-14", "close": 23.0, "volume": 32289.0}, {"date": "2018-03-15", "close": 22.5, "volume": 20395.0}, {"date": "2018-03-16", "close": 22.5, "volume": 23647.0}, {"date": "2018-03-19", "close": 22.0, "volume": 12890.0}, {"date": "2018-03-20", "close": 21.5, "volume": 25042.0}, {"date": "2018-03-21", "close": 20.5, "volume": 34311.0}, {"date": "2018-03-22", "close": 20.5, "volume": 7599.0}, {"date": "2018-03-23", "close": 20.0, "volume": 26777.0}, {"date": "2018-03-26", "close": 20.0, "volume": 19028.0}, {"date": "2018-03-27", "close": 20.0, "volume": 26832.0}, {"date": "2018-03-28", "close": 20.5, "volume": 46469.0}, {"date": "2018-03-29", "close": 19.5, "volume": 50248.0}, {"date": "2018-04-02", "close": 21.5, "volume": 15573.0}, {"date": "2018-04-03", "close": 20.5, "volume": 29485.0}, {"date": "2018-04-04", "close": 21.0, "volume": 12412.0}, {"date": "2018-04-05", "close": 21.5, "volume": 24061.0}, {"date": "2018-04-06", "close": 20.5, "volume": 9539.0}, {"date": "2018-04-09", "close": 21.0, "volume": 4507.0}, {"date": "2018-04-10", "close": 20.5, "volume": 6669.0}, {"date": "2018-04-11", "close": 21.5, "volume": 14224.0}, {"date": "2018-04-12", "close": 22.5, "volume": 31379.0}, {"date": "2018-04-13", "close": 22.0, "volume": 13162.0}, {"date": "2018-04-16", "close": 22.0, "volume": 13711.0}, {"date": "2018-04-17", "close": 22.5, "volume": 13601.0}, {"date": "2018-04-18", "close": 22.0, "volume": 19438.0}, {"date": "2018-04-19", "close": 23.5, "volume": 19855.0}, {"date": "2018-04-20", "close": 23.5, "volume": 14083.0}, {"date": "2018-04-23", "close": 21.5, "volume": 10523.0}, {"date": "2018-04-24", "close": 23.0, "volume": 13726.0}, {"date": "2018-04-25", "close": 22.5, "volume": 11392.0}, {"date": "2018-04-26", "close": 22.5, "volume": 24050.0}, {"date": "2018-04-27", "close": 23.0, "volume": 13261.0}, {"date": "2018-04-30", "close": 23.5, "volume": 6147.0}, {"date": "2018-05-01", "close": 23.0, "volume": 9415.0}, {"date": "2018-05-02", "close": 23.5, "volume": 25164.0}, {"date": "2018-05-03", "close": 23.5, "volume": 12982.0}, {"date": "2018-05-04", "close": 23.5, "volume": 7690.0}, {"date": "2018-05-07", "close": 23.5, "volume": 5590.0}, {"date": "2018-05-08", "close": 23.0, "volume": 10029.0}, {"date": "2018-05-09", "close": 23.0, "volume": 1692.0}, {"date": "2018-05-10", "close": 23.0, "volume": 7332.0}, {"date": "2018-05-11", "close": 23.5, "volume": 14838.0}, {"date": "2018-05-14", "close": 23.0, "volume": 11028.0}, {"date": "2018-05-15", "close": 23.5, "volume": 4613.0}, {"date": "2018-05-16", "close": 22.5, "volume": 3055.0}, {"date": "2018-05-17", "close": 23.0, "volume": 3829.0}, {"date": "2018-05-18", "close": 23.5, "volume": 6948.0}, {"date": "2018-05-21", "close": 24.0, "volume": 14400.0}, {"date": "2018-05-22", "close": 24.5, "volume": 16953.0}, {"date": "2018-05-23", "close": 24.5, "volume": 3136.0}, {"date": "2018-05-24", "close": 24.5, "volume": 7031.0}, {"date": "2018-05-25", "close": 25.0, "volume": 17426.0}, {"date": "2018-05-29", "close": 24.5, "volume": 5605.0}, {"date": "2018-05-30", "close": 25.5, "volume": 20367.0}, {"date": "2018-05-31", "close": 25.5, "volume": 16096.0}, {"date": "2018-06-01", "close": 27.0, "volume": 15865.0}, {"date": "2018-06-04", "close": 26.0, "volume": 10828.0}, {"date": "2018-06-05", "close": 25.0, "volume": 15616.0}, {"date": "2018-06-06", "close": 24.0, "volume": 17542.0}, {"date": "2018-06-07", "close": 24.0, "volume": 5575.0}, {"date": "2018-06-08", "close": 24.0, "volume": 3979.0}, {"date": "2018-06-11", "close": 24.0, "volume": 2934.0}, {"date": "2018-06-12", "close": 24.0, "volume": 2122.0}, {"date": "2018-06-13", "close": 25.0, "volume": 7225.0}, {"date": "2018-06-14", "close": 25.5, "volume": 4766.0}, {"date": "2018-06-15", "close": 25.5, "volume": 14701.0}, {"date": "2018-06-18", "close": 25.0, "volume": 4799.0}, {"date": "2018-06-19", "close": 22.5, "volume": 41233.0}, {"date": "2018-06-20", "close": 22.0, "volume": 52299.0}, {"date": "2018-06-21", "close": 23.0, "volume": 11328.0}, {"date": "2018-06-22", "close": 23.0, "volume": 9491.0}, {"date": "2018-06-25", "close": 24.0, "volume": 9523.0}, {"date": "2018-06-26", "close": 29.0, "volume": 490195.0}, {"date": "2018-06-27", "close": 27.5, "volume": 134515.0}, {"date": "2018-06-28", "close": 29.0, "volume": 60767.0}, {"date": "2018-06-29", "close": 28.5, "volume": 54824.0}, {"date": "2018-07-02", "close": 31.0, "volume": 63009.0}, {"date": "2018-07-03", "close": 28.5, "volume": 22868.0}, {"date": "2018-07-05", "close": 30.0, "volume": 23032.0}, {"date": "2018-07-06", "close": 30.5, "volume": 54193.0}, {"date": "2018-07-09", "close": 32.0, "volume": 54185.0}, {"date": "2018-07-10", "close": 32.0, "volume": 39816.0}, {"date": "2018-07-11", "close": 32.5, "volume": 11997.0}, {"date": "2018-07-12", "close": 32.5, "volume": 23267.0}, {"date": "2018-07-13", "close": 32.0, "volume": 20306.0}, {"date": "2018-07-16", "close": 32.0, "volume": 10166.0}, {"date": "2018-07-17", "close": 31.5, "volume": 22269.0}, {"date": "2018-07-18", "close": 31.5, "volume": 11259.0}, {"date": "2018-07-19", "close": 31.0, "volume": 25329.0}, {"date": "2018-07-20", "close": 31.0, "volume": 51870.0}, {"date": "2018-07-23", "close": 32.5, "volume": 29449.0}, {"date": "2018-07-24", "close": 31.0, "volume": 20866.0}, {"date": "2018-07-25", "close": 31.5, "volume": 37636.0}, {"date": "2018-07-26", "close": 31.5, "volume": 2515.0}, {"date": "2018-07-27", "close": 31.5, "volume": 15099.0}, {"date": "2018-07-30", "close": 31.0, "volume": 15851.0}, {"date": "2018-07-31", "close": 31.0, "volume": 10702.0}, {"date": "2018-08-01", "close": 31.0, "volume": 24875.0}, {"date": "2018-08-02", "close": 30.5, "volume": 18734.0}, {"date": "2018-08-03", "close": 29.5, "volume": 24379.0}, {"date": "2018-08-06", "close": 30.0, "volume": 14773.0}, {"date": "2018-08-07", "close": 29.5, "volume": 22546.0}, {"date": "2018-08-08", "close": 29.5, "volume": 24466.0}, {"date": "2018-08-09", "close": 29.5, "volume": 26463.0}, {"date": "2018-08-10", "close": 29.0, "volume": 28944.0}, {"date": "2018-08-13", "close": 29.0, "volume": 34491.0}, {"date": "2018-08-14", "close": 29.0, "volume": 17834.0}, {"date": "2018-08-15", "close": 28.5, "volume": 9504.0}, {"date": "2018-08-16", "close": 29.0, "volume": 21283.0}, {"date": "2018-08-17", "close": 30.0, "volume": 25550.0}, {"date": "2018-08-20", "close": 29.5, "volume": 27126.0}, {"date": "2018-08-21", "close": 29.0, "volume": 12184.0}, {"date": "2018-08-22", "close": 29.5, "volume": 11048.0}, {"date": "2018-08-23", "close": 28.5, "volume": 36415.0}, {"date": "2018-08-24", "close": 29.0, "volume": 11490.0}, {"date": "2018-08-27", "close": 29.0, "volume": 17609.0}, {"date": "2018-08-28", "close": 29.0, "volume": 7981.0}, {"date": "2018-08-29", "close": 29.0, "volume": 19158.0}, {"date": "2018-08-30", "close": 29.0, "volume": 7644.0}, {"date": "2018-08-31", "close": 28.5, "volume": 18141.0}, {"date": "2018-09-04", "close": 29.0, "volume": 10910.0}, {"date": "2018-09-05", "close": 28.0, "volume": 11241.0}, {"date": "2018-09-06", "close": 28.0, "volume": 9628.0}, {"date": "2018-09-07", "close": 27.5, "volume": 26115.0}, {"date": "2018-09-10", "close": 26.5, "volume": 29555.0}, {"date": "2018-09-11", "close": 27.0, "volume": 12333.0}, {"date": "2018-09-12", "close": 27.0, "volume": 20656.0}, {"date": "2018-09-13", "close": 27.5, "volume": 3629.0}, {"date": "2018-09-14", "close": 28.0, "volume": 7749.0}, {"date": "2018-09-17", "close": 27.5, "volume": 2532.0}, {"date": "2018-09-18", "close": 26.5, "volume": 18186.0}, {"date": "2018-09-19", "close": 27.5, "volume": 12118.0}, {"date": "2018-09-20", "close": 27.0, "volume": 5148.0}, {"date": "2018-09-21", "close": 27.5, "volume": 15359.0}, {"date": "2018-09-24", "close": 27.5, "volume": 5811.0}, {"date": "2018-09-25", "close": 27.5, "volume": 5784.0}, {"date": "2018-09-26", "close": 27.0, "volume": 6018.0}, {"date": "2018-09-27", "close": 27.0, "volume": 20896.0}, {"date": "2018-09-28", "close": 26.5, "volume": 9219.0}, {"date": "2018-10-01", "close": 27.1, "volume": 8527.0}, {"date": "2018-10-02", "close": 27.5, "volume": 7394.0}, {"date": "2018-10-03", "close": 28.1, "volume": 13758.0}, {"date": "2018-10-04", "close": 28.4, "volume": 14133.0}, {"date": "2018-10-05", "close": 28.9, "volume": 18295.0}, {"date": "2018-10-08", "close": 29.4, "volume": 35230.0}, {"date": "2018-10-09", "close": 28.7, "volume": 10006.0}, {"date": "2018-10-10", "close": 27.9, "volume": 10437.0}, {"date": "2018-10-11", "close": 28.0, "volume": 8333.0}, {"date": "2018-10-12", "close": 27.4, "volume": 10373.0}, {"date": "2018-10-15", "close": 28.5, "volume": 6363.0}, {"date": "2018-10-16", "close": 28.7, "volume": 4590.0}, {"date": "2018-10-17", "close": 28.799, "volume": 8350.0}, {"date": "2018-10-18", "close": 28.1, "volume": 2999.0}, {"date": "2018-10-19", "close": 28.0, "volume": 2985.0}, {"date": "2018-10-22", "close": 28.0, "volume": 4087.0}, {"date": "2018-10-23", "close": 28.5, "volume": 4929.0}, {"date": "2018-10-24", "close": 27.9, "volume": 11866.0}, {"date": "2018-10-25", "close": 28.0, "volume": 3492.0}, {"date": "2018-10-26", "close": 27.3, "volume": 5699.0}, {"date": "2018-10-29", "close": 27.0, "volume": 3208.0}, {"date": "2018-10-30", "close": 26.6, "volume": 3339.0}, {"date": "2018-10-31", "close": 26.7, "volume": 2519.0}, {"date": "2018-11-01", "close": 27.6, "volume": 6963.0}, {"date": "2018-11-02", "close": 27.6, "volume": 6940.0}, {"date": "2018-11-05", "close": 27.7, "volume": 3686.0}, {"date": "2018-11-06", "close": 27.5, "volume": 13884.0}, {"date": "2018-11-07", "close": 26.7, "volume": 9505.0}, {"date": "2018-11-08", "close": 26.2, "volume": 12593.0}, {"date": "2018-11-09", "close": 26.5, "volume": 8196.0}, {"date": "2018-11-12", "close": 25.7, "volume": 5176.0}, {"date": "2018-11-13", "close": 25.3, "volume": 10930.0}, {"date": "2018-11-14", "close": 24.7, "volume": 10620.0}, {"date": "2018-11-15", "close": 24.9, "volume": 5580.0}, {"date": "2018-11-16", "close": 24.1, "volume": 12280.0}, {"date": "2018-11-19", "close": 23.5, "volume": 13326.0}, {"date": "2018-11-20", "close": 23.0, "volume": 8316.0}, {"date": "2018-11-21", "close": 23.1, "volume": 4242.0}, {"date": "2018-11-23", "close": 23.4, "volume": 2717.0}, {"date": "2018-11-26", "close": 23.0, "volume": 9284.0}, {"date": "2018-11-27", "close": 23.5, "volume": 26934.0}, {"date": "2018-11-28", "close": 23.6, "volume": 9970.0}, {"date": "2018-11-29", "close": 23.3, "volume": 17896.0}, {"date": "2018-11-30", "close": 22.4, "volume": 10903.0}, {"date": "2018-12-03", "close": 22.0, "volume": 22855.0}, {"date": "2018-12-04", "close": 21.9, "volume": 30553.0}, {"date": "2018-12-06", "close": 21.8, "volume": 18127.0}, {"date": "2018-12-07", "close": 21.8, "volume": 10980.0}, {"date": "2018-12-10", "close": 21.2, "volume": 10894.0}, {"date": "2018-12-11", "close": 20.7, "volume": 31590.0}, {"date": "2018-12-12", "close": 20.6, "volume": 29978.0}, {"date": "2018-12-13", "close": 20.7, "volume": 12247.0}, {"date": "2018-12-14", "close": 19.4, "volume": 91900.0}, {"date": "2018-12-17", "close": 19.3, "volume": 53319.0}, {"date": "2018-12-18", "close": 19.0, "volume": 16823.0}, {"date": "2018-12-19", "close": 19.2, "volume": 25859.0}, {"date": "2018-12-20", "close": 20.2, "volume": 34212.0}, {"date": "2018-12-21", "close": 20.6, "volume": 74414.0}, {"date": "2018-12-24", "close": 19.7, "volume": 12001.0}, {"date": "2018-12-26", "close": 20.8, "volume": 12886.0}, {"date": "2018-12-27", "close": 21.1, "volume": 15738.0}, {"date": "2018-12-28", "close": 21.3, "volume": 13089.0}, {"date": "2018-12-31", "close": 21.1, "volume": 22884.0}, {"date": "2019-01-02", "close": 21.0, "volume": 26185.0}, {"date": "2019-01-03", "close": 21.1, "volume": 16859.0}, {"date": "2019-01-04", "close": 22.0, "volume": 19350.0}, {"date": "2019-01-07", "close": 21.7, "volume": 113869.0}, {"date": "2019-01-08", "close": 21.9, "volume": 30613.0}, {"date": "2019-01-09", "close": 23.5, "volume": 39953.0}, {"date": "2019-01-10", "close": 24.3, "volume": 13642.0}, {"date": "2019-01-11", "close": 23.4, "volume": 7851.0}, {"date": "2019-01-14", "close": 23.4, "volume": 9673.0}, {"date": "2019-01-15", "close": 24.7, "volume": 26055.0}, {"date": "2019-01-16", "close": 25.5, "volume": 29627.0}, {"date": "2019-01-17", "close": 25.7, "volume": 21872.0}, {"date": "2019-01-18", "close": 25.1, "volume": 6062.0}, {"date": "2019-01-22", "close": 24.3, "volume": 23211.0}, {"date": "2019-01-23", "close": 25.4, "volume": 12892.0}, {"date": "2019-01-24", "close": 25.7, "volume": 9742.0}, {"date": "2019-01-25", "close": 26.8, "volume": 16334.0}, {"date": "2019-01-28", "close": 28.8, "volume": 24364.0}, {"date": "2019-01-29", "close": 27.3, "volume": 27105.0}, {"date": "2019-01-30", "close": 26.7, "volume": 21167.0}, {"date": "2019-01-31", "close": 27.3, "volume": 13030.0}, {"date": "2019-02-01", "close": 27.3, "volume": 30256.0}, {"date": "2019-02-04", "close": 26.8, "volume": 7176.0}, {"date": "2019-02-05", "close": 26.9, "volume": 17644.0}, {"date": "2019-02-06", "close": 26.7, "volume": 32067.0}, {"date": "2019-02-07", "close": 27.0, "volume": 16094.0}, {"date": "2019-02-08", "close": 26.8, "volume": 5509.0}, {"date": "2019-02-11", "close": 26.5, "volume": 7659.0}, {"date": "2019-02-12", "close": 26.6, "volume": 9328.0}, {"date": "2019-02-13", "close": 26.5, "volume": 8175.0}, {"date": "2019-02-14", "close": 26.3, "volume": 10068.0}, {"date": "2019-02-15", "close": 26.1, "volume": 11774.0}, {"date": "2019-02-19", "close": 26.4, "volume": 4933.0}, {"date": "2019-02-20", "close": 26.0, "volume": 6348.0}, {"date": "2019-02-21", "close": 26.8, "volume": 27823.0}, {"date": "2019-02-22", "close": 28.8, "volume": 32128.0}, {"date": "2019-02-25", "close": 29.1, "volume": 28434.0}, {"date": "2019-02-26", "close": 29.6, "volume": 15358.0}, {"date": "2019-02-27", "close": 29.9, "volume": 36500.0}, {"date": "2019-02-28", "close": 30.5, "volume": 22044.0}, {"date": "2019-03-01", "close": 31.5, "volume": 20204.0}, {"date": "2019-03-04", "close": 31.2, "volume": 44250.0}, {"date": "2019-03-05", "close": 32.2, "volume": 48136.0}, {"date": "2019-03-06", "close": 31.8, "volume": 14627.0}, {"date": "2019-03-07", "close": 34.1, "volume": 34468.0}, {"date": "2019-03-08", "close": 33.4, "volume": 24949.0}, {"date": "2019-03-11", "close": 34.9, "volume": 23173.0}, {"date": "2019-03-12", "close": 35.9, "volume": 86499.0}, {"date": "2019-03-13", "close": 35.6, "volume": 33270.0}, {"date": "2019-03-14", "close": 34.7, "volume": 41198.0}, {"date": "2019-03-15", "close": 35.5, "volume": 34767.0}, {"date": "2019-03-18", "close": 34.8, "volume": 61741.0}, {"date": "2019-03-19", "close": 34.9, "volume": 53220.0}, {"date": "2019-03-20", "close": 35.6, "volume": 25380.0}, {"date": "2019-03-21", "close": 33.7, "volume": 21565.0}, {"date": "2019-03-22", "close": 33.3, "volume": 14396.0}, {"date": "2019-03-25", "close": 31.4, "volume": 20727.0}, {"date": "2019-03-26", "close": 31.6, "volume": 20076.0}, {"date": "2019-03-27", "close": 31.1, "volume": 12030.0}, {"date": "2019-03-28", "close": 31.9, "volume": 32087.0}, {"date": "2019-03-29", "close": 33.0, "volume": 35479.0}, {"date": "2019-04-01", "close": 33.9, "volume": 23857.0}, {"date": "2019-04-02", "close": 34.5, "volume": 20548.0}, {"date": "2019-04-03", "close": 34.4, "volume": 19819.0}, {"date": "2019-04-04", "close": 33.3, "volume": 25204.0}, {"date": "2019-04-05", "close": 32.0, "volume": 20233.0}, {"date": "2019-04-08", "close": 31.2, "volume": 21798.0}, {"date": "2019-04-09", "close": 31.6, "volume": 9169.0}, {"date": "2019-04-10", "close": 31.4, "volume": 7484.0}, {"date": "2019-04-11", "close": 30.7, "volume": 17444.0}, {"date": "2019-04-12", "close": 30.9, "volume": 10333.0}, {"date": "2019-04-15", "close": 30.5, "volume": 12775.0}, {"date": "2019-04-16", "close": 30.8, "volume": 9288.0}, {"date": "2019-04-17", "close": 30.6, "volume": 11458.0}, {"date": "2019-04-18", "close": 30.6, "volume": 9794.0}, {"date": "2019-04-22", "close": 31.0, "volume": 7413.0}, {"date": "2019-04-23", "close": 31.4, "volume": 16936.0}, {"date": "2019-04-24", "close": 29.8, "volume": 24041.0}, {"date": "2019-04-25", "close": 29.3, "volume": 9828.0}, {"date": "2019-04-26", "close": 30.4, "volume": 16479.0}, {"date": "2019-04-29", "close": 28.2, "volume": 19468.0}, {"date": "2019-04-30", "close": 28.0, "volume": 14071.0}, {"date": "2019-05-01", "close": 28.1, "volume": 12924.0}, {"date": "2019-05-02", "close": 27.6, "volume": 25004.0}, {"date": "2019-05-03", "close": 27.4, "volume": 25240.0}, {"date": "2019-05-06", "close": 27.3, "volume": 15794.0}, {"date": "2019-05-07", "close": 27.6, "volume": 28281.0}, {"date": "2019-05-08", "close": 26.2, "volume": 14740.0}, {"date": "2019-05-09", "close": 25.4, "volume": 28590.0}, {"date": "2019-05-10", "close": 26.5, "volume": 14639.0}, {"date": "2019-05-13", "close": 26.4, "volume": 20844.0}, {"date": "2019-05-14", "close": 28.2, "volume": 13812.0}, {"date": "2019-05-15", "close": 30.8, "volume": 21213.0}, {"date": "2019-05-16", "close": 30.7, "volume": 23122.0}, {"date": "2019-05-17", "close": 30.2, "volume": 20870.0}, {"date": "2019-05-20", "close": 31.2, "volume": 14622.0}, {"date": "2019-05-21", "close": 30.7, "volume": 15723.0}, {"date": "2019-05-22", "close": 29.7, "volume": 15906.0}, {"date": "2019-05-23", "close": 29.1, "volume": 36358.0}, {"date": "2019-05-24", "close": 29.3, "volume": 15399.0}, {"date": "2019-05-28", "close": 27.9, "volume": 23463.0}, {"date": "2019-05-29", "close": 26.1, "volume": 23172.0}, {"date": "2019-05-30", "close": 25.7, "volume": 15410.0}, {"date": "2019-05-31", "close": 25.2, "volume": 20155.0}, {"date": "2019-06-03", "close": 24.0, "volume": 30228.0}, {"date": "2019-06-04", "close": 23.6, "volume": 35706.0}, {"date": "2019-06-05", "close": 23.1, "volume": 28590.0}, {"date": "2019-06-06", "close": 23.5, "volume": 66935.0}, {"date": "2019-06-07", "close": 23.5, "volume": 25952.0}, {"date": "2019-06-10", "close": 22.6, "volume": 23644.0}, {"date": "2019-06-11", "close": 23.0, "volume": 32516.0}, {"date": "2019-06-12", "close": 22.8, "volume": 20461.0}, {"date": "2019-06-13", "close": 22.6, "volume": 16718.0}, {"date": "2019-06-14", "close": 22.5, "volume": 13760.0}, {"date": "2019-06-17", "close": 21.5, "volume": 34497.0}, {"date": "2019-06-18", "close": 21.9, "volume": 43503.0}, {"date": "2019-06-19", "close": 23.3, "volume": 22348.0}, {"date": "2019-06-20", "close": 21.8, "volume": 30014.0}, {"date": "2019-06-21", "close": 22.6, "volume": 11877.0}, {"date": "2019-06-24", "close": 22.0, "volume": 29450.0}, {"date": "2019-06-25", "close": 22.8, "volume": 20442.0}, {"date": "2019-06-26", "close": 21.7, "volume": 50954.0}, {"date": "2019-06-27", "close": 22.4, "volume": 35642.0}, {"date": "2019-06-28", "close": 22.4, "volume": 588812.0}, {"date": "2019-07-01", "close": 22.4, "volume": 23671.0}, {"date": "2019-07-02", "close": 22.4, "volume": 23476.0}, {"date": "2019-07-03", "close": 22.4, "volume": 8222.0}, {"date": "2019-07-05", "close": 22.0, "volume": 16739.0}, {"date": "2019-07-08", "close": 21.4, "volume": 23898.0}, {"date": "2019-07-09", "close": 21.7, "volume": 16122.0}, {"date": "2019-07-10", "close": 22.0, "volume": 11488.0}, {"date": "2019-07-11", "close": 21.8, "volume": 9416.0}, {"date": "2019-07-12", "close": 21.8, "volume": 14756.0}, {"date": "2019-07-15", "close": 21.6, "volume": 26567.0}, {"date": "2019-07-16", "close": 20.6, "volume": 23965.0}, {"date": "2019-07-17", "close": 19.8, "volume": 43605.0}, {"date": "2019-07-18", "close": 19.7, "volume": 23415.0}, {"date": "2019-07-19", "close": 19.5, "volume": 30420.0}, {"date": "2019-07-22", "close": 19.8, "volume": 20823.0}, {"date": "2019-07-23", "close": 19.5, "volume": 6203.0}, {"date": "2019-07-24", "close": 20.9, "volume": 168690.0}, {"date": "2019-07-25", "close": 19.9, "volume": 11968.0}, {"date": "2019-07-26", "close": 20.6, "volume": 14207.0}, {"date": "2019-07-29", "close": 20.5, "volume": 6864.0}, {"date": "2019-07-30", "close": 22.1, "volume": 25528.0}, {"date": "2019-07-31", "close": 21.7, "volume": 17925.0}, {"date": "2019-08-01", "close": 20.7, "volume": 27513.0}, {"date": "2019-08-02", "close": 21.1, "volume": 9439.0}, {"date": "2019-08-05", "close": 20.2, "volume": 17285.0}, {"date": "2019-08-06", "close": 20.5, "volume": 14070.0}, {"date": "2019-08-07", "close": 20.5, "volume": 6629.0}, {"date": "2019-08-08", "close": 20.6, "volume": 11618.0}, {"date": "2019-08-09", "close": 20.9, "volume": 16612.0}, {"date": "2019-08-12", "close": 21.7, "volume": 122889.0}, {"date": "2019-08-13", "close": 22.6, "volume": 40543.0}, {"date": "2019-08-14", "close": 20.5, "volume": 17029.0}, {"date": "2019-08-15", "close": 20.3, "volume": 18513.0}, {"date": "2019-08-16", "close": 20.2, "volume": 24503.0}, {"date": "2019-08-19", "close": 19.9, "volume": 15617.0}, {"date": "2019-08-20", "close": 19.4, "volume": 16367.0}, {"date": "2019-08-21", "close": 19.3, "volume": 28683.0}, {"date": "2019-08-22", "close": 19.1, "volume": 23170.0}, {"date": "2019-08-23", "close": 18.3, "volume": 32405.0}, {"date": "2019-08-26", "close": 18.4, "volume": 19211.0}, {"date": "2019-08-27", "close": 17.9, "volume": 14890.0}, {"date": "2019-08-28", "close": 17.9, "volume": 17787.0}, {"date": "2019-08-29", "close": 18.0, "volume": 26088.0}, {"date": "2019-08-30", "close": 17.8, "volume": 16622.0}, {"date": "2019-09-03", "close": 17.9, "volume": 15026.0}, {"date": "2019-09-04", "close": 18.0, "volume": 13717.0}, {"date": "2019-09-05", "close": 17.9, "volume": 24794.0}, {"date": "2019-09-06", "close": 18.7, "volume": 8890.0}, {"date": "2019-09-09", "close": 19.3, "volume": 21926.0}, {"date": "2019-09-10", "close": 19.6, "volume": 27133.0}, {"date": "2019-09-11", "close": 20.1, "volume": 31232.0}, {"date": "2019-09-12", "close": 20.6, "volume": 25882.0}, {"date": "2019-09-13", "close": 21.4, "volume": 13189.0}, {"date": "2019-09-16", "close": 21.9, "volume": 16360.0}, {"date": "2019-09-17", "close": 22.1, "volume": 13887.0}, {"date": "2019-09-18", "close": 22.1, "volume": 22270.0}, {"date": "2019-09-19", "close": 21.8, "volume": 15660.0}, {"date": "2019-09-20", "close": 21.1, "volume": 28286.0}, {"date": "2019-09-23", "close": 20.8, "volume": 30920.0}, {"date": "2019-09-24", "close": 20.4, "volume": 27230.0}, {"date": "2019-09-25", "close": 20.8, "volume": 12695.0}, {"date": "2019-09-26", "close": 20.6, "volume": 5837.0}, {"date": "2019-09-27", "close": 20.1, "volume": 6848.0}, {"date": "2019-09-30", "close": 20.4, "volume": 4830.0}, {"date": "2019-10-01", "close": 20.1, "volume": 10849.0}, {"date": "2019-10-02", "close": 20.2, "volume": 6941.0}, {"date": "2019-10-03", "close": 20.0, "volume": 6997.0}, {"date": "2019-10-04", "close": 20.0, "volume": 4678.0}, {"date": "2019-10-07", "close": 19.9, "volume": 5147.0}, {"date": "2019-10-08", "close": 19.9, "volume": 11561.0}, {"date": "2019-10-09", "close": 19.2, "volume": 7015.0}, {"date": "2019-10-10", "close": 19.5, "volume": 6354.0}, {"date": "2019-10-11", "close": 19.9, "volume": 8912.0}, {"date": "2019-10-14", "close": 19.8, "volume": 9201.0}, {"date": "2019-10-15", "close": 19.5, "volume": 10713.0}, {"date": "2019-10-16", "close": 18.6, "volume": 78674.0}, {"date": "2019-10-17", "close": 18.5, "volume": 12579.0}, {"date": "2019-10-18", "close": 18.4, "volume": 7318.0}, {"date": "2019-10-21", "close": 18.4, "volume": 7331.0}, {"date": "2019-10-22", "close": 18.3, "volume": 11579.0}, {"date": "2019-10-23", "close": 18.3, "volume": 33742.0}, {"date": "2019-10-24", "close": 17.9, "volume": 12884.0}, {"date": "2019-10-25", "close": 17.7, "volume": 16730.0}, {"date": "2019-10-28", "close": 18.1, "volume": 6136.0}, {"date": "2019-10-29", "close": 18.2, "volume": 8812.0}, {"date": "2019-10-30", "close": 18.1, "volume": 7841.0}, {"date": "2019-10-31", "close": 18.1, "volume": 9415.0}, {"date": "2019-11-01", "close": 18.5, "volume": 6866.0}, {"date": "2019-11-04", "close": 18.5, "volume": 14142.0}, {"date": "2019-11-05", "close": 18.3, "volume": 13676.0}, {"date": "2019-11-06", "close": 17.9, "volume": 10406.0}, {"date": "2019-11-07", "close": 17.9, "volume": 13461.0}, {"date": "2019-11-08", "close": 18.2, "volume": 2171.0}, {"date": "2019-11-11", "close": 18.7, "volume": 6584.0}, {"date": "2019-11-12", "close": 18.6, "volume": 7668.0}, {"date": "2019-11-13", "close": 18.6, "volume": 6335.0}, {"date": "2019-11-14", "close": 18.4, "volume": 4450.0}, {"date": "2019-11-15", "close": 18.6, "volume": 11768.0}, {"date": "2019-11-18", "close": 18.4, "volume": 11423.0}, {"date": "2019-11-19", "close": 18.1, "volume": 7783.0}, {"date": "2019-11-20", "close": 17.9, "volume": 14259.0}, {"date": "2019-11-21", "close": 17.9, "volume": 7752.0}, {"date": "2019-11-22", "close": 18.4, "volume": 8237.0}, {"date": "2019-11-25", "close": 18.6, "volume": 12609.0}, {"date": "2019-11-26", "close": 18.4, "volume": 12566.0}, {"date": "2019-11-27", "close": 18.5, "volume": 6591.0}, {"date": "2019-11-29", "close": 19.4, "volume": 10421.0}, {"date": "2019-12-02", "close": 18.8, "volume": 11740.0}, {"date": "2019-12-03", "close": 18.0, "volume": 12213.0}, {"date": "2019-12-04", "close": 18.1, "volume": 15488.0}, {"date": "2019-12-05", "close": 18.3, "volume": 6878.0}, {"date": "2019-12-06", "close": 18.6, "volume": 13886.0}, {"date": "2019-12-09", "close": 19.0, "volume": 12636.0}, {"date": "2019-12-10", "close": 18.8, "volume": 6920.0}, {"date": "2019-12-11", "close": 18.9, "volume": 10287.0}, {"date": "2019-12-12", "close": 17.3, "volume": 32993.0}, {"date": "2019-12-13", "close": 16.2, "volume": 41917.0}, {"date": "2019-12-16", "close": 15.7, "volume": 20560.0}, {"date": "2019-12-17", "close": 15.0, "volume": 43292.0}, {"date": "2019-12-18", "close": 14.3, "volume": 28437.0}, {"date": "2019-12-19", "close": 12.8, "volume": 80092.0}, {"date": "2019-12-20", "close": 12.2, "volume": 132905.0}, {"date": "2019-12-23", "close": 14.3, "volume": 48802.0}, {"date": "2019-12-24", "close": 15.0, "volume": 22919.0}, {"date": "2019-12-26", "close": 14.4, "volume": 11589.0}, {"date": "2019-12-27", "close": 13.9, "volume": 15006.0}, {"date": "2019-12-30", "close": 13.2, "volume": 24052.0}, {"date": "2019-12-31", "close": 14.2, "volume": 32475.0}, {"date": "2020-01-02", "close": 14.6, "volume": 14282.0}, {"date": "2020-01-03", "close": 14.5, "volume": 18130.0}, {"date": "2020-01-06", "close": 14.2, "volume": 38145.0}, {"date": "2020-01-07", "close": 14.3, "volume": 23641.0}, {"date": "2020-01-08", "close": 13.7, "volume": 17354.0}, {"date": "2020-01-09", "close": 12.9, "volume": 19657.0}, {"date": "2020-01-10", "close": 12.6, "volume": 14567.0}, {"date": "2020-01-13", "close": 12.2, "volume": 13529.0}, {"date": "2020-01-14", "close": 12.5, "volume": 13295.0}, {"date": "2020-01-15", "close": 13.1, "volume": 26961.0}, {"date": "2020-01-16", "close": 13.3, "volume": 21693.0}, {"date": "2020-01-17", "close": 13.0, "volume": 19965.0}, {"date": "2020-01-21", "close": 12.8, "volume": 13721.0}, {"date": "2020-01-22", "close": 11.8, "volume": 28909.0}, {"date": "2020-01-23", "close": 12.0, "volume": 21873.0}, {"date": "2020-01-24", "close": 12.5, "volume": 15436.0}, {"date": "2020-01-27", "close": 12.9, "volume": 15711.0}, {"date": "2020-01-28", "close": 12.6, "volume": 17987.0}, {"date": "2020-01-29", "close": 21.0, "volume": 4001570.0}, {"date": "2020-01-30", "close": 20.1, "volume": 265549.0}, {"date": "2020-01-31", "close": 21.1, "volume": 132249.0}, {"date": "2020-02-03", "close": 21.8, "volume": 147183.0}, {"date": "2020-02-04", "close": 21.2, "volume": 75049.0}, {"date": "2020-02-05", "close": 21.9, "volume": 118914.0}, {"date": "2020-02-06", "close": 19.5, "volume": 114782.0}, {"date": "2020-02-07", "close": 19.1, "volume": 22991.0}, {"date": "2020-02-10", "close": 18.2, "volume": 54686.0}, {"date": "2020-02-11", "close": 16.6, "volume": 72361.0}, {"date": "2020-02-12", "close": 17.0, "volume": 48210.0}, {"date": "2020-02-13", "close": 16.5, "volume": 32983.0}, {"date": "2020-02-14", "close": 15.7, "volume": 32858.0}, {"date": "2020-02-18", "close": 15.8, "volume": 41856.0}, {"date": "2020-02-19", "close": 16.5, "volume": 29767.0}, {"date": "2020-02-20", "close": 17.1, "volume": 32886.0}, {"date": "2020-02-21", "close": 17.3, "volume": 28196.0}, {"date": "2020-02-24", "close": 16.5, "volume": 25867.0}, {"date": "2020-02-25", "close": 15.7, "volume": 19942.0}, {"date": "2020-02-26", "close": 14.5, "volume": 26823.0}, {"date": "2020-02-27", "close": 14.3, "volume": 33130.0}, {"date": "2020-02-28", "close": 15.0, "volume": 41059.0}, {"date": "2020-03-02", "close": 15.1, "volume": 31633.0}, {"date": "2020-03-03", "close": 14.7, "volume": 25064.0}, {"date": "2020-03-04", "close": 15.0, "volume": 38748.0}, {"date": "2020-03-05", "close": 14.5, "volume": 21631.0}, {"date": "2020-03-06", "close": 14.9, "volume": 36918.0}, {"date": "2020-03-09", "close": 12.5, "volume": 48613.0}, {"date": "2020-03-10", "close": 11.6, "volume": 35729.0}, {"date": "2020-03-11", "close": 11.1, "volume": 21469.0}, {"date": "2020-03-12", "close": 10.1, "volume": 41430.0}, {"date": "2020-03-13", "close": 10.1, "volume": 59954.0}, {"date": "2020-03-16", "close": 10.2, "volume": 43391.0}, {"date": "2020-03-17", "close": 11.8, "volume": 47424.0}, {"date": "2020-03-18", "close": 10.4, "volume": 66716.0}, {"date": "2020-03-19", "close": 10.6, "volume": 32096.0}, {"date": "2020-03-20", "close": 9.997, "volume": 55216.0}, {"date": "2020-03-23", "close": 9.129, "volume": 44097.0}, {"date": "2020-03-24", "close": 10.0, "volume": 30917.0}, {"date": "2020-03-25", "close": 10.9, "volume": 33383.0}, {"date": "2020-03-26", "close": 13.0, "volume": 55576.0}, {"date": "2020-03-27", "close": 11.3, "volume": 28149.0}, {"date": "2020-03-30", "close": 10.1, "volume": 26060.0}, {"date": "2020-03-31", "close": 9.83, "volume": 34836.0}, {"date": "2020-04-01", "close": 9.046, "volume": 41724.0}, {"date": "2020-04-02", "close": 8.666, "volume": 27757.0}, {"date": "2020-04-03", "close": 8.224, "volume": 32319.0}, {"date": "2020-04-06", "close": 9.08, "volume": 12290.0}, {"date": "2020-04-07", "close": 8.551, "volume": 34881.0}, {"date": "2020-04-08", "close": 8.76, "volume": 35010.0}, {"date": "2020-04-09", "close": 8.83, "volume": 51786.0}, {"date": "2020-04-13", "close": 9.177, "volume": 22269.0}, {"date": "2020-04-14", "close": 9.1, "volume": 10138.0}, {"date": "2020-04-15", "close": 8.421, "volume": 28363.0}, {"date": "2020-04-16", "close": 8.001, "volume": 21684.0}, {"date": "2020-04-17", "close": 8.3, "volume": 9898.0}, {"date": "2020-04-20", "close": 7.708, "volume": 19591.0}, {"date": "2020-04-21", "close": 7.756, "volume": 19173.0}, {"date": "2020-04-22", "close": 8.25, "volume": 17278.0}, {"date": "2020-04-23", "close": 7.92, "volume": 15471.0}, {"date": "2020-04-24", "close": 7.8, "volume": 19496.0}, {"date": "2020-04-27", "close": 7.9, "volume": 36904.0}, {"date": "2020-04-28", "close": 8.2, "volume": 41256.0}, {"date": "2020-04-29", "close": 8.942, "volume": 39449.0}, {"date": "2020-04-30", "close": 9.163, "volume": 40926.0}, {"date": "2020-05-01", "close": 8.742, "volume": 30344.0}, {"date": "2020-05-04", "close": 8.512, "volume": 20511.0}, {"date": "2020-05-05", "close": 7.9, "volume": 20583.0}, {"date": "2020-05-06", "close": 7.6, "volume": 21047.0}, {"date": "2020-05-07", "close": 7.731, "volume": 46177.0}, {"date": "2020-05-08", "close": 7.7, "volume": 33473.0}, {"date": "2020-05-11", "close": 7.42, "volume": 51808.0}, {"date": "2020-05-12", "close": 7.224, "volume": 35023.0}, {"date": "2020-05-13", "close": 7.763, "volume": 80812.0}, {"date": "2020-05-14", "close": 7.575, "volume": 52571.0}, {"date": "2020-05-15", "close": 7.467, "volume": 32843.0}, {"date": "2020-05-18", "close": 8.867, "volume": 65384.0}, {"date": "2020-05-19", "close": 9.001, "volume": 31502.0}, {"date": "2020-05-20", "close": 9.578, "volume": 42515.0}, {"date": "2020-05-21", "close": 10.0, "volume": 20183.0}, {"date": "2020-05-22", "close": 10.6, "volume": 17063.0}, {"date": "2020-05-26", "close": 11.5, "volume": 39265.0}, {"date": "2020-05-27", "close": 12.1, "volume": 50785.0}, {"date": "2020-05-28", "close": 12.4, "volume": 19154.0}, {"date": "2020-05-29", "close": 11.1, "volume": 26112.0}, {"date": "2020-06-01", "close": 11.2, "volume": 14171.0}, {"date": "2020-06-02", "close": 10.6, "volume": 27182.0}, {"date": "2020-06-03", "close": 10.5, "volume": 21178.0}, {"date": "2020-06-04", "close": 10.9, "volume": 44343.0}, {"date": "2020-06-05", "close": 12.1, "volume": 83130.0}, {"date": "2020-06-08", "close": 13.5, "volume": 43565.0}, {"date": "2020-06-09", "close": 12.5, "volume": 23753.0}, {"date": "2020-06-10", "close": 12.7, "volume": 30814.0}, {"date": "2020-06-11", "close": 12.1, "volume": 16014.0}, {"date": "2020-06-12", "close": 11.5, "volume": 40098.0}, {"date": "2020-06-15", "close": 11.7, "volume": 19384.0}, {"date": "2020-06-16", "close": 11.0, "volume": 25532.0}, {"date": "2020-06-17", "close": 11.5, "volume": 38241.0}, {"date": "2020-06-18", "close": 11.8, "volume": 92931.0}, {"date": "2020-06-19", "close": 11.2, "volume": 64871.0}, {"date": "2020-06-22", "close": 10.2, "volume": 62736.0}, {"date": "2020-06-23", "close": 10.5, "volume": 57925.0}, {"date": "2020-06-24", "close": 9.66, "volume": 105177.0}, {"date": "2020-06-25", "close": 9.6, "volume": 116335.0}, {"date": "2020-06-26", "close": 9.694, "volume": 532012.0}, {"date": "2020-06-29", "close": 9.7, "volume": 67423.0}, {"date": "2020-06-30", "close": 9.8, "volume": 17095.0}, {"date": "2020-07-01", "close": 9.7, "volume": 23505.0}, {"date": "2020-07-02", "close": 9.862, "volume": 11165.0}, {"date": "2020-07-06", "close": 9.897, "volume": 31380.0}, {"date": "2020-07-07", "close": 9.854, "volume": 18793.0}, {"date": "2020-07-08", "close": 9.4, "volume": 43359.0}, {"date": "2020-07-09", "close": 9.072, "volume": 17002.0}, {"date": "2020-07-10", "close": 9.004, "volume": 36121.0}, {"date": "2020-07-13", "close": 9.011, "volume": 17565.0}, {"date": "2020-07-14", "close": 8.993, "volume": 11457.0}, {"date": "2020-07-15", "close": 8.899, "volume": 34260.0}, {"date": "2020-07-16", "close": 9.172, "volume": 18737.0}, {"date": "2020-07-17", "close": 9.379, "volume": 7372.0}, {"date": "2020-07-20", "close": 9.078, "volume": 11922.0}, {"date": "2020-07-21", "close": 9.425, "volume": 16722.0}, {"date": "2020-07-22", "close": 9.101, "volume": 41938.0}, {"date": "2020-07-23", "close": 9.002, "volume": 18140.0}, {"date": "2020-07-24", "close": 8.759, "volume": 31209.0}, {"date": "2020-07-27", "close": 8.643, "volume": 13579.0}, {"date": "2020-07-28", "close": 8.8, "volume": 21501.0}, {"date": "2020-07-29", "close": 8.815, "volume": 10420.0}, {"date": "2020-07-30", "close": 8.847, "volume": 21084.0}, {"date": "2020-07-31", "close": 8.642, "volume": 9651.0}, {"date": "2020-08-03", "close": 8.629, "volume": 12287.0}, {"date": "2020-08-04", "close": 8.408, "volume": 24234.0}, {"date": "2020-08-05", "close": 8.752, "volume": 17703.0}, {"date": "2020-08-06", "close": 9.956, "volume": 65587.0}, {"date": "2020-08-07", "close": 9.5, "volume": 19809.0}, {"date": "2020-08-10", "close": 9.527, "volume": 24119.0}, {"date": "2020-08-11", "close": 9.332, "volume": 50743.0}, {"date": "2020-08-12", "close": 9.76, "volume": 14549.0}, {"date": "2020-08-13", "close": 9.553, "volume": 19841.0}, {"date": "2020-08-14", "close": 9.95, "volume": 12796.0}, {"date": "2020-08-17", "close": 10.1, "volume": 13531.0}, {"date": "2020-08-18", "close": 9.6, "volume": 8811.0}, {"date": "2020-08-19", "close": 10.1, "volume": 9806.0}, {"date": "2020-08-20", "close": 9.7, "volume": 9967.0}, {"date": "2020-08-21", "close": 9.298, "volume": 17778.0}, {"date": "2020-08-24", "close": 8.882, "volume": 20969.0}, {"date": "2020-08-25", "close": 8.873, "volume": 9017.0}, {"date": "2020-08-26", "close": 9.033, "volume": 7950.0}, {"date": "2020-08-27", "close": 9.0, "volume": 6429.0}, {"date": "2020-08-28", "close": 8.975, "volume": 11340.0}, {"date": "2020-08-31", "close": 8.826, "volume": 9842.0}, {"date": "2020-09-01", "close": 8.773, "volume": 4030.0}, {"date": "2020-09-02", "close": 8.6, "volume": 14204.0}, {"date": "2020-09-03", "close": 8.447, "volume": 13906.0}, {"date": "2020-09-04", "close": 8.336, "volume": 15916.0}, {"date": "2020-09-08", "close": 8.432, "volume": 4112.0}, {"date": "2020-09-09", "close": 8.318, "volume": 5595.0}, {"date": "2020-09-10", "close": 8.6, "volume": 9332.0}, {"date": "2020-09-11", "close": 8.556, "volume": 11180.0}, {"date": "2020-09-14", "close": 8.494, "volume": 3921.0}, {"date": "2020-09-15", "close": 8.546, "volume": 4659.0}, {"date": "2020-09-16", "close": 8.673, "volume": 3715.0}, {"date": "2020-09-17", "close": 8.896, "volume": 10895.0}, {"date": "2020-09-18", "close": 8.721, "volume": 8215.0}, {"date": "2020-09-21", "close": 8.3, "volume": 11554.0}, {"date": "2020-09-22", "close": 8.006, "volume": 10017.0}, {"date": "2020-09-23", "close": 7.767, "volume": 12963.0}, {"date": "2020-09-24", "close": 8.02, "volume": 12713.0}, {"date": "2020-09-25", "close": 8.2, "volume": 10102.0}, {"date": "2020-09-28", "close": 8.5, "volume": 5262.0}, {"date": "2020-09-29", "close": 8.3, "volume": 12968.0}, {"date": "2020-09-30", "close": 8.388, "volume": 13388.0}, {"date": "2020-10-01", "close": 8.538, "volume": 4949.0}, {"date": "2020-10-02", "close": 8.915, "volume": 5640.0}, {"date": "2020-10-05", "close": 8.8, "volume": 12421.0}, {"date": "2020-10-06", "close": 8.808, "volume": 11749.0}, {"date": "2020-10-07", "close": 8.993, "volume": 16283.0}, {"date": "2020-10-08", "close": 9.1, "volume": 9579.0}, {"date": "2020-10-09", "close": 9.001, "volume": 2449.0}, {"date": "2020-10-12", "close": 8.824, "volume": 5109.0}, {"date": "2020-10-13", "close": 8.777, "volume": 4004.0}, {"date": "2020-10-14", "close": 8.72, "volume": 5050.0}, {"date": "2020-10-15", "close": 8.865, "volume": 4487.0}, {"date": "2020-10-16", "close": 8.731, "volume": 13179.0}, {"date": "2020-10-19", "close": 8.835, "volume": 12153.0}, {"date": "2020-10-20", "close": 8.787, "volume": 6981.0}, {"date": "2020-10-21", "close": 9.174, "volume": 74442.0}, {"date": "2020-10-22", "close": 9.206, "volume": 17543.0}, {"date": "2020-10-23", "close": 9.226, "volume": 8058.0}, {"date": "2020-10-26", "close": 8.3, "volume": 37928.0}, {"date": "2020-10-27", "close": 8.2, "volume": 12281.0}, {"date": "2020-10-28", "close": 7.9, "volume": 11383.0}, {"date": "2020-10-29", "close": 7.884, "volume": 12228.0}, {"date": "2020-10-30", "close": 7.811, "volume": 25434.0}, {"date": "2020-11-02", "close": 7.988, "volume": 7723.0}, {"date": "2020-11-03", "close": 8.554, "volume": 11348.0}, {"date": "2020-11-04", "close": 8.001, "volume": 11001.0}, {"date": "2020-11-05", "close": 8.527, "volume": 15987.0}, {"date": "2020-11-06", "close": 8.331, "volume": 4357.0}, {"date": "2020-11-09", "close": 8.572, "volume": 30524.0}, {"date": "2020-11-10", "close": 8.991, "volume": 10677.0}, {"date": "2020-11-11", "close": 9.252, "volume": 7052.0}, {"date": "2020-11-12", "close": 9.252, "volume": 6024.0}, {"date": "2020-11-13", "close": 9.101, "volume": 9411.0}, {"date": "2020-11-16", "close": 9.178, "volume": 17621.0}, {"date": "2020-11-17", "close": 9.303, "volume": 30940.0}, {"date": "2020-11-18", "close": 9.748, "volume": 43390.0}, {"date": "2020-11-19", "close": 9.495, "volume": 51499.0}, {"date": "2020-11-20", "close": 9.757, "volume": 43721.0}, {"date": "2020-11-23", "close": 9.975, "volume": 14869.0}, {"date": "2020-11-24", "close": 10.2, "volume": 40761.0}, {"date": "2020-11-25", "close": 10.3, "volume": 27483.0}, {"date": "2020-11-27", "close": 9.999, "volume": 33953.0}, {"date": "2020-11-30", "close": 10.6, "volume": 34204.0}, {"date": "2020-12-01", "close": 11.0, "volume": 24823.0}, {"date": "2020-12-02", "close": 11.3, "volume": 19437.0}, {"date": "2020-12-03", "close": 11.1, "volume": 17106.0}, {"date": "2020-12-04", "close": 11.6, "volume": 21732.0}, {"date": "2020-12-07", "close": 11.5, "volume": 21895.0}, {"date": "2020-12-08", "close": 11.1, "volume": 25945.0}, {"date": "2020-12-09", "close": 11.6, "volume": 40195.0}, {"date": "2020-12-10", "close": 10.4, "volume": 162364.0}, {"date": "2020-12-11", "close": 11.2, "volume": 76017.0}, {"date": "2020-12-14", "close": 11.8, "volume": 39451.0}, {"date": "2020-12-15", "close": 11.9, "volume": 52627.0}, {"date": "2020-12-16", "close": 11.6, "volume": 29872.0}, {"date": "2020-12-17", "close": 11.3, "volume": 26453.0}, {"date": "2020-12-18", "close": 11.3, "volume": 35758.0}, {"date": "2020-12-21", "close": 11.9, "volume": 27144.0}, {"date": "2020-12-22", "close": 11.8, "volume": 18190.0}, {"date": "2020-12-23", "close": 11.9, "volume": 17188.0}, {"date": "2020-12-24", "close": 11.8, "volume": 3556.0}, {"date": "2020-12-28", "close": 12.5, "volume": 26729.0}, {"date": "2020-12-29", "close": 12.3, "volume": 15073.0}, {"date": "2020-12-30", "close": 12.4, "volume": 13238.0}, {"date": "2020-12-31", "close": 12.6, "volume": 66832.0}, {"date": "2021-01-04", "close": 12.6, "volume": 15829.0}, {"date": "2021-01-05", "close": 13.9, "volume": 24762.0}, {"date": "2021-01-06", "close": 13.2, "volume": 20686.0}, {"date": "2021-01-07", "close": 13.9, "volume": 22008.0}, {"date": "2021-01-08", "close": 13.6, "volume": 13173.0}, {"date": "2021-01-11", "close": 14.3, "volume": 11371.0}, {"date": "2021-01-12", "close": 14.3, "volume": 25763.0}, {"date": "2021-01-13", "close": 14.1, "volume": 10600.0}, {"date": "2021-01-14", "close": 14.2, "volume": 10712.0}, {"date": "2021-01-15", "close": 14.0, "volume": 16430.0}, {"date": "2021-01-19", "close": 14.2, "volume": 18010.0}, {"date": "2021-01-20", "close": 13.9, "volume": 13309.0}, {"date": "2021-01-21", "close": 14.1, "volume": 22246.0}, {"date": "2021-01-22", "close": 13.7, "volume": 17996.0}, {"date": "2021-01-25", "close": 13.6, "volume": 27644.0}, {"date": "2021-01-26", "close": 13.7, "volume": 22034.0}, {"date": "2021-01-27", "close": 13.3, "volume": 19586.0}, {"date": "2021-01-28", "close": 13.6, "volume": 10688.0}, {"date": "2021-01-29", "close": 14.0, "volume": 17168.0}, {"date": "2021-02-01", "close": 14.5, "volume": 427355.0}, {"date": "2021-02-02", "close": 15.9, "volume": 67832.0}, {"date": "2021-02-03", "close": 16.1, "volume": 58200.0}, {"date": "2021-02-04", "close": 18.6, "volume": 178412.0}, {"date": "2021-02-05", "close": 18.9, "volume": 80229.0}, {"date": "2021-02-08", "close": 19.2, "volume": 95290.0}, {"date": "2021-02-09", "close": 19.0, "volume": 77896.0}, {"date": "2021-02-10", "close": 20.5, "volume": 82511.0}, {"date": "2021-02-11", "close": 22.8, "volume": 262125.0}, {"date": "2021-02-12", "close": 22.6, "volume": 72138.0}, {"date": "2021-02-16", "close": 23.2, "volume": 75395.0}, {"date": "2021-02-17", "close": 22.1, "volume": 63214.0}, {"date": "2021-02-18", "close": 22.2, "volume": 76384.0}, {"date": "2021-02-19", "close": 22.8, "volume": 44600.0}, {"date": "2021-02-22", "close": 22.4, "volume": 30686.0}, {"date": "2021-02-23", "close": 22.2, "volume": 55187.0}, {"date": "2021-02-24", "close": 23.2, "volume": 41072.0}, {"date": "2021-02-25", "close": 23.2, "volume": 36899.0}, {"date": "2021-02-26", "close": 21.7, "volume": 49319.0}, {"date": "2021-03-01", "close": 22.4, "volume": 29558.0}, {"date": "2021-03-02", "close": 24.8, "volume": 93756.0}, {"date": "2021-03-03", "close": 28.1, "volume": 177882.0}, {"date": "2021-03-04", "close": 30.0, "volume": 229014.0}, {"date": "2021-03-05", "close": 26.8, "volume": 135026.0}, {"date": "2021-03-08", "close": 23.7, "volume": 56679.0}, {"date": "2021-03-09", "close": 24.3, "volume": 55163.0}, {"date": "2021-03-10", "close": 24.6, "volume": 83775.0}, {"date": "2021-03-11", "close": 24.6, "volume": 38150.0}, {"date": "2021-03-12", "close": 25.9, "volume": 30068.0}, {"date": "2021-03-15", "close": 25.02, "volume": 71941.0}, {"date": "2021-03-16", "close": 25.0, "volume": 41608.0}, {"date": "2021-03-17", "close": 25.01, "volume": 42376.0}, {"date": "2021-03-18", "close": 23.55, "volume": 33734.0}, {"date": "2021-03-19", "close": 22.9, "volume": 99397.0}, {"date": "2021-03-22", "close": 24.87, "volume": 34007.0}, {"date": "2021-03-23", "close": 22.23, "volume": 53115.0}, {"date": "2021-03-24", "close": 22.96, "volume": 35454.0}, {"date": "2021-03-25", "close": 22.23, "volume": 29838.0}, {"date": "2021-03-26", "close": 22.37, "volume": 28714.0}, {"date": "2021-03-29", "close": 22.5, "volume": 26896.0}, {"date": "2021-03-30", "close": 25.79, "volume": 67958.0}, {"date": "2021-03-31", "close": 25.69, "volume": 42943.0}, {"date": "2021-04-01", "close": 26.02, "volume": 35316.0}, {"date": "2021-04-05", "close": 29.56, "volume": 90280.0}, {"date": "2021-04-06", "close": 28.17, "volume": 82575.0}, {"date": "2021-04-07", "close": 30.36, "volume": 62876.0}, {"date": "2021-04-08", "close": 28.45, "volume": 48623.0}, {"date": "2021-04-09", "close": 28.49, "volume": 36326.0}, {"date": "2021-04-12", "close": 28.63, "volume": 43860.0}, {"date": "2021-04-13", "close": 28.96, "volume": 29930.0}, {"date": "2021-04-14", "close": 29.1, "volume": 14159.0}, {"date": "2021-04-15", "close": 28.9, "volume": 30505.0}, {"date": "2021-04-16", "close": 28.5, "volume": 40722.0}, {"date": "2021-04-19", "close": 29.63, "volume": 19521.0}, {"date": "2021-04-20", "close": 29.1, "volume": 39977.0}, {"date": "2021-04-21", "close": 31.41, "volume": 47523.0}, {"date": "2021-04-22", "close": 30.91, "volume": 84463.0}, {"date": "2021-04-23", "close": 31.97, "volume": 31844.0}, {"date": "2021-04-26", "close": 30.66, "volume": 22218.0}, {"date": "2021-04-27", "close": 30.58, "volume": 15481.0}, {"date": "2021-04-28", "close": 30.0, "volume": 12323.0}, {"date": "2021-04-29", "close": 30.5, "volume": 27129.0}, {"date": "2021-04-30", "close": 29.9, "volume": 18914.0}, {"date": "2021-05-03", "close": 30.42, "volume": 26415.0}, {"date": "2021-05-04", "close": 33.585, "volume": 114029.0}, {"date": "2021-05-05", "close": 36.13, "volume": 97062.0}, {"date": "2021-05-06", "close": 31.1, "volume": 93538.0}, {"date": "2021-05-07", "close": 31.17, "volume": 37754.0}, {"date": "2021-05-10", "close": 30.25, "volume": 50552.0}, {"date": "2021-05-11", "close": 32.75, "volume": 51000.0}, {"date": "2021-05-12", "close": 33.57, "volume": 33171.0}, {"date": "2021-05-13", "close": 30.5, "volume": 42410.0}, {"date": "2021-05-14", "close": 29.3, "volume": 41649.0}, {"date": "2021-05-17", "close": 27.17, "volume": 165107.0}, {"date": "2021-05-18", "close": 28.24, "volume": 39077.0}, {"date": "2021-05-19", "close": 28.03, "volume": 17766.0}, {"date": "2021-05-20", "close": 28.12, "volume": 19396.0}, {"date": "2021-05-21", "close": 28.2, "volume": 17599.0}, {"date": "2021-05-24", "close": 27.82, "volume": 9162.0}, {"date": "2021-05-25", "close": 27.18, "volume": 37972.0}, {"date": "2021-05-26", "close": 28.03, "volume": 25446.0}, {"date": "2021-05-27", "close": 28.56, "volume": 27193.0}, {"date": "2021-05-28", "close": 29.11, "volume": 42136.0}, {"date": "2021-06-01", "close": 31.03, "volume": 43114.0}, {"date": "2021-06-02", "close": 30.11, "volume": 48872.0}, {"date": "2021-06-03", "close": 29.29, "volume": 29981.0}, {"date": "2021-06-04", "close": 29.55, "volume": 45256.0}, {"date": "2021-06-07", "close": 29.84, "volume": 28226.0}, {"date": "2021-06-08", "close": 29.93, "volume": 11760.0}, {"date": "2021-06-09", "close": 29.61, "volume": 14598.0}, {"date": "2021-06-10", "close": 29.4, "volume": 32244.0}, {"date": "2021-06-11", "close": 30.1, "volume": 26108.0}, {"date": "2021-06-14", "close": 29.29, "volume": 32329.0}, {"date": "2021-06-15", "close": 29.27, "volume": 12581.0}, {"date": "2021-06-16", "close": 28.92, "volume": 26594.0}, {"date": "2021-06-17", "close": 28.06, "volume": 21686.0}, {"date": "2021-06-18", "close": 27.88, "volume": 31266.0}, {"date": "2021-06-21", "close": 29.2, "volume": 37590.0}, {"date": "2021-06-22", "close": 27.7, "volume": 39272.0}, {"date": "2021-06-23", "close": 27.66, "volume": 25281.0}, {"date": "2021-06-24", "close": 29.2, "volume": 14177.0}, {"date": "2021-06-25", "close": 29.75, "volume": 48908.0}, {"date": "2021-06-28", "close": 28.46, "volume": 15298.0}, {"date": "2021-06-29", "close": 27.83, "volume": 13542.0}, {"date": "2021-06-30", "close": 28.3, "volume": 12099.0}, {"date": "2021-07-01", "close": 27.33, "volume": 50530.0}, {"date": "2021-07-02", "close": 27.03, "volume": 51699.0}, {"date": "2021-07-06", "close": 26.99, "volume": 28804.0}, {"date": "2021-07-07", "close": 27.45, "volume": 20591.0}, {"date": "2021-07-08", "close": 27.03, "volume": 21801.0}, {"date": "2021-07-09", "close": 27.84, "volume": 42021.0}, {"date": "2021-07-12", "close": 27.65, "volume": 24951.0}, {"date": "2021-07-13", "close": 28.1, "volume": 14083.0}, {"date": "2021-07-14", "close": 26.73, "volume": 21124.0}, {"date": "2021-07-15", "close": 26.12, "volume": 12245.0}, {"date": "2021-07-16", "close": 26.2, "volume": 24736.0}, {"date": "2021-07-19", "close": 25.96, "volume": 29227.0}, {"date": "2021-07-20", "close": 27.08, "volume": 27752.0}, {"date": "2021-07-21", "close": 27.14, "volume": 20231.0}, {"date": "2021-07-22", "close": 27.01, "volume": 20976.0}, {"date": "2021-07-23", "close": 26.77, "volume": 11193.0}, {"date": "2021-07-26", "close": 27.31, "volume": 85828.0}, {"date": "2021-07-27", "close": 27.32, "volume": 10814.0}, {"date": "2021-07-28", "close": 28.5, "volume": 22787.0}, {"date": "2021-07-29", "close": 28.38, "volume": 12894.0}, {"date": "2021-07-30", "close": 28.9, "volume": 19174.0}, {"date": "2021-08-02", "close": 29.11, "volume": 24753.0}, {"date": "2021-08-03", "close": 29.85, "volume": 27686.0}, {"date": "2021-08-04", "close": 27.51, "volume": 63102.0}, {"date": "2021-08-05", "close": 25.93, "volume": 61040.0}, {"date": "2021-08-06", "close": 26.5, "volume": 45098.0}, {"date": "2021-08-09", "close": 27.1, "volume": 15601.0}, {"date": "2021-08-10", "close": 26.83, "volume": 19957.0}, {"date": "2021-08-11", "close": 26.04, "volume": 21205.0}, {"date": "2021-08-12", "close": 26.0, "volume": 17731.0}, {"date": "2021-08-13", "close": 24.38, "volume": 23238.0}, {"date": "2021-08-16", "close": 24.6, "volume": 8365.0}, {"date": "2021-08-17", "close": 24.09, "volume": 25063.0}, {"date": "2021-08-18", "close": 23.05, "volume": 16188.0}, {"date": "2021-08-19", "close": 22.64, "volume": 12268.0}, {"date": "2021-08-20", "close": 23.31, "volume": 17329.0}, {"date": "2021-08-23", "close": 23.25, "volume": 15485.0}, {"date": "2021-08-24", "close": 22.9, "volume": 29017.0}, {"date": "2021-08-25", "close": 22.25, "volume": 16614.0}, {"date": "2021-08-26", "close": 22.78, "volume": 24076.0}, {"date": "2021-08-27", "close": 23.85, "volume": 23077.0}, {"date": "2021-08-30", "close": 25.46, "volume": 24281.0}, {"date": "2021-08-31", "close": 24.06, "volume": 28573.0}, {"date": "2021-09-01", "close": 23.58, "volume": 20094.0}, {"date": "2021-09-02", "close": 23.06, "volume": 26671.0}, {"date": "2021-09-03", "close": 22.57, "volume": 13853.0}, {"date": "2021-09-07", "close": 23.29, "volume": 41123.0}, {"date": "2021-09-08", "close": 24.0, "volume": 17101.0}, {"date": "2021-09-09", "close": 24.0, "volume": 8531.0}, {"date": "2021-09-10", "close": 24.5, "volume": 16447.0}, {"date": "2021-09-13", "close": 24.5, "volume": 17305.0}, {"date": "2021-09-14", "close": 24.59, "volume": 11344.0}, {"date": "2021-09-15", "close": 24.6, "volume": 19966.0}, {"date": "2021-09-16", "close": 24.14, "volume": 16004.0}, {"date": "2021-09-17", "close": 24.88, "volume": 19327.0}, {"date": "2021-09-20", "close": 23.19, "volume": 18628.0}, {"date": "2021-09-21", "close": 23.16, "volume": 15329.0}, {"date": "2021-09-22", "close": 23.51, "volume": 22169.0}, {"date": "2021-09-23", "close": 24.1, "volume": 10432.0}, {"date": "2021-09-24", "close": 23.74, "volume": 6324.0}, {"date": "2021-09-27", "close": 24.48, "volume": 25761.0}, {"date": "2021-09-28", "close": 23.59, "volume": 26162.0}, {"date": "2021-09-29", "close": 23.0, "volume": 118060.0}, {"date": "2021-09-30", "close": 22.64, "volume": 46000.0}, {"date": "2021-10-01", "close": 22.98, "volume": 48682.0}, {"date": "2021-10-04", "close": 21.99, "volume": 20975.0}, {"date": "2021-10-05", "close": 22.24, "volume": 70448.0}, {"date": "2021-10-06", "close": 21.99, "volume": 18624.0}, {"date": "2021-10-07", "close": 21.875, "volume": 8624.0}, {"date": "2021-10-08", "close": 21.46, "volume": 9945.0}, {"date": "2021-10-11", "close": 20.87, "volume": 17951.0}, {"date": "2021-10-12", "close": 21.43, "volume": 26877.0}, {"date": "2021-10-13", "close": 21.155, "volume": 12395.0}, {"date": "2021-10-14", "close": 21.01, "volume": 34429.0}, {"date": "2021-10-15", "close": 21.6, "volume": 8769.0}, {"date": "2021-10-18", "close": 21.42, "volume": 29540.0}, {"date": "2021-10-19", "close": 21.3, "volume": 26037.0}, {"date": "2021-10-20", "close": 21.44, "volume": 31350.0}, {"date": "2021-10-21", "close": 21.43, "volume": 3348.0}, {"date": "2021-10-22", "close": 21.38, "volume": 7346.0}, {"date": "2021-10-25", "close": 21.44, "volume": 21661.0}, {"date": "2021-10-26", "close": 21.59, "volume": 32014.0}, {"date": "2021-10-27", "close": 21.66, "volume": 5105.0}, {"date": "2021-10-28", "close": 21.21, "volume": 19930.0}, {"date": "2021-10-29", "close": 20.95, "volume": 12322.0}, {"date": "2021-11-01", "close": 20.82, "volume": 19862.0}, {"date": "2021-11-02", "close": 20.57, "volume": 14237.0}, {"date": "2021-11-03", "close": 20.5, "volume": 6031.0}, {"date": "2021-11-04", "close": 20.63, "volume": 234844.0}, {"date": "2021-11-05", "close": 20.62, "volume": 28752.0}, {"date": "2021-11-08", "close": 21.0, "volume": 9047.0}, {"date": "2021-11-09", "close": 20.66, "volume": 23949.0}, {"date": "2021-11-10", "close": 20.86, "volume": 33890.0}, {"date": "2021-11-11", "close": 20.69, "volume": 10807.0}, {"date": "2021-11-12", "close": 20.71, "volume": 7332.0}, {"date": "2021-11-15", "close": 20.41, "volume": 11696.0}, {"date": "2021-11-16", "close": 20.0, "volume": 24780.0}, {"date": "2021-11-17", "close": 18.8, "volume": 53883.0}, {"date": "2021-11-18", "close": 19.21, "volume": 26309.0}, {"date": "2021-11-19", "close": 18.45, "volume": 15045.0}, {"date": "2021-11-22", "close": 23.4, "volume": 1121289.0}, {"date": "2021-11-23", "close": 24.23, "volume": 203177.0}, {"date": "2021-11-24", "close": 24.43, "volume": 84769.0}, {"date": "2021-11-26", "close": 24.34, "volume": 28178.0}, {"date": "2021-11-29", "close": 25.35, "volume": 197065.0}, {"date": "2021-11-30", "close": 24.81, "volume": 74214.0}, {"date": "2021-12-01", "close": 24.27, "volume": 50056.0}, {"date": "2021-12-02", "close": 24.01, "volume": 48682.0}, {"date": "2021-12-03", "close": 25.3, "volume": 61960.0}, {"date": "2021-12-06", "close": 25.17, "volume": 45168.0}, {"date": "2021-12-07", "close": 24.85, "volume": 26935.0}, {"date": "2021-12-08", "close": 24.95, "volume": 73890.0}, {"date": "2021-12-09", "close": 27.7, "volume": 247125.0}, {"date": "2021-12-10", "close": 30.01, "volume": 98117.0}, {"date": "2021-12-13", "close": 33.66, "volume": 202853.0}, {"date": "2021-12-14", "close": 36.08, "volume": 130645.0}, {"date": "2021-12-15", "close": 40.53, "volume": 186906.0}, {"date": "2021-12-16", "close": 36.55, "volume": 125775.0}, {"date": "2021-12-17", "close": 35.49, "volume": 78360.0}, {"date": "2021-12-20", "close": 35.12, "volume": 91132.0}, {"date": "2021-12-21", "close": 39.05, "volume": 84816.0}, {"date": "2021-12-22", "close": 39.42, "volume": 63910.0}, {"date": "2021-12-23", "close": 38.99, "volume": 48099.0}, {"date": "2021-12-27", "close": 37.53, "volume": 43822.0}, {"date": "2021-12-28", "close": 37.5, "volume": 46439.0}, {"date": "2021-12-29", "close": 35.75, "volume": 44082.0}, {"date": "2021-12-30", "close": 34.95, "volume": 23913.0}, {"date": "2021-12-31", "close": 34.54, "volume": 38954.0}, {"date": "2022-01-03", "close": 37.2, "volume": 103932.0}, {"date": "2022-01-04", "close": 37.95, "volume": 85138.0}, {"date": "2022-01-05", "close": 37.0, "volume": 58997.0}, {"date": "2022-01-06", "close": 38.49, "volume": 35600.0}, {"date": "2022-01-07", "close": 39.32, "volume": 72983.0}, {"date": "2022-01-10", "close": 38.87, "volume": 42459.0}, {"date": "2022-01-11", "close": 43.21, "volume": 92879.0}, {"date": "2022-01-12", "close": 41.84, "volume": 74480.0}, {"date": "2022-01-13", "close": 43.0, "volume": 58056.0}, {"date": "2022-01-14", "close": 40.38, "volume": 84139.0}, {"date": "2022-01-18", "close": 39.21, "volume": 47803.0}, {"date": "2022-01-19", "close": 37.87, "volume": 36959.0}, {"date": "2022-01-20", "close": 36.66, "volume": 63751.0}, {"date": "2022-01-21", "close": 35.8, "volume": 39010.0}, {"date": "2022-01-24", "close": 35.26, "volume": 62334.0}, {"date": "2022-01-25", "close": 35.21, "volume": 17899.0}, {"date": "2022-01-26", "close": 34.25, "volume": 29235.0}, {"date": "2022-01-27", "close": 33.47, "volume": 39125.0}, {"date": "2022-01-28", "close": 35.32, "volume": 38601.0}, {"date": "2022-01-31", "close": 36.6, "volume": 52394.0}, {"date": "2022-02-01", "close": 37.21, "volume": 32355.0}, {"date": "2022-02-02", "close": 39.11, "volume": 75645.0}, {"date": "2022-02-03", "close": 34.06, "volume": 210780.0}, {"date": "2022-02-04", "close": 33.99, "volume": 67723.0}, {"date": "2022-02-07", "close": 32.93, "volume": 65646.0}, {"date": "2022-02-08", "close": 33.5, "volume": 35992.0}, {"date": "2022-02-09", "close": 33.46, "volume": 41283.0}, {"date": "2022-02-10", "close": 33.33, "volume": 19517.0}, {"date": "2022-02-11", "close": 34.91, "volume": 43896.0}, {"date": "2022-02-14", "close": 35.5, "volume": 31302.0}, {"date": "2022-02-15", "close": 36.94, "volume": 25945.0}, {"date": "2022-02-16", "close": 37.17, "volume": 20430.0}, {"date": "2022-02-17", "close": 35.77, "volume": 30339.0}, {"date": "2022-02-18", "close": 34.9, "volume": 11601.0}, {"date": "2022-02-22", "close": 32.91, "volume": 33095.0}, {"date": "2022-02-23", "close": 31.98, "volume": 20482.0}, {"date": "2022-02-24", "close": 33.16, "volume": 35582.0}, {"date": "2022-02-25", "close": 33.85, "volume": 21440.0}, {"date": "2022-02-28", "close": 33.3, "volume": 14763.0}, {"date": "2022-03-01", "close": 31.37, "volume": 30654.0}, {"date": "2022-03-02", "close": 32.63, "volume": 21193.0}, {"date": "2022-03-03", "close": 30.58, "volume": 25823.0}, {"date": "2022-03-04", "close": 28.8, "volume": 48683.0}, {"date": "2022-03-07", "close": 28.83, "volume": 27259.0}, {"date": "2022-03-08", "close": 30.25, "volume": 24250.0}, {"date": "2022-03-09", "close": 31.71, "volume": 50652.0}, {"date": "2022-03-10", "close": 29.87, "volume": 25583.0}, {"date": "2022-03-11", "close": 29.0, "volume": 25232.0}, {"date": "2022-03-14", "close": 28.07, "volume": 32811.0}, {"date": "2022-03-15", "close": 28.18, "volume": 12789.0}, {"date": "2022-03-16", "close": 28.28, "volume": 18031.0}, {"date": "2022-03-17", "close": 28.4, "volume": 27406.0}, {"date": "2022-03-18", "close": 28.46, "volume": 67458.0}, {"date": "2022-03-21", "close": 27.72, "volume": 18865.0}, {"date": "2022-03-22", "close": 27.75, "volume": 38906.0}, {"date": "2022-03-23", "close": 27.86, "volume": 24247.0}, {"date": "2022-03-24", "close": 27.77, "volume": 15804.0}, {"date": "2022-03-25", "close": 26.54, "volume": 49073.0}, {"date": "2022-03-28", "close": 27.5, "volume": 36334.0}, {"date": "2022-03-29", "close": 27.42, "volume": 22654.0}, {"date": "2022-03-30", "close": 26.58, "volume": 38853.0}, {"date": "2022-03-31", "close": 26.92, "volume": 20115.0}, {"date": "2022-04-01", "close": 27.12, "volume": 31051.0}, {"date": "2022-04-04", "close": 28.16, "volume": 20830.0}, {"date": "2022-04-05", "close": 28.0, "volume": 27301.0}, {"date": "2022-04-06", "close": 26.95, "volume": 16003.0}, {"date": "2022-04-07", "close": 26.45, "volume": 17072.0}, {"date": "2022-04-08", "close": 25.91, "volume": 17802.0}, {"date": "2022-04-11", "close": 25.6, "volume": 36357.0}, {"date": "2022-04-12", "close": 25.2, "volume": 38007.0}, {"date": "2022-04-13", "close": 26.0, "volume": 49625.0}, {"date": "2022-04-14", "close": 25.51, "volume": 20350.0}, {"date": "2022-04-18", "close": 25.17, "volume": 20813.0}, {"date": "2022-04-19", "close": 25.62, "volume": 23184.0}, {"date": "2022-04-20", "close": 25.66, "volume": 32249.0}, {"date": "2022-04-21", "close": 24.52, "volume": 39685.0}, {"date": "2022-04-22", "close": 24.7, "volume": 51630.0}, {"date": "2022-04-25", "close": 24.2, "volume": 67747.0}, {"date": "2022-04-26", "close": 23.05, "volume": 79113.0}, {"date": "2022-04-27", "close": 22.86, "volume": 61709.0}, {"date": "2022-04-28", "close": 23.06, "volume": 27881.0}, {"date": "2022-04-29", "close": 24.1, "volume": 38935.0}, {"date": "2022-05-02", "close": 23.89, "volume": 25650.0}, {"date": "2022-05-03", "close": 23.77, "volume": 29466.0}, {"date": "2022-05-04", "close": 23.93, "volume": 34501.0}, {"date": "2022-05-05", "close": 22.61, "volume": 20797.0}, {"date": "2022-05-06", "close": 20.965, "volume": 61838.0}, {"date": "2022-05-09", "close": 18.93, "volume": 87138.0}, {"date": "2022-05-10", "close": 18.18, "volume": 60764.0}, {"date": "2022-05-11", "close": 18.83, "volume": 27413.0}, {"date": "2022-05-12", "close": 19.58, "volume": 28418.0}, {"date": "2022-05-13", "close": 21.13, "volume": 31581.0}, {"date": "2022-05-16", "close": 20.82, "volume": 18227.0}, {"date": "2022-05-17", "close": 20.92, "volume": 23567.0}, {"date": "2022-05-18", "close": 20.83, "volume": 24186.0}, {"date": "2022-05-19", "close": 21.02, "volume": 36783.0}, {"date": "2022-05-20", "close": 20.52, "volume": 20671.0}, {"date": "2022-05-23", "close": 20.93, "volume": 11658.0}, {"date": "2022-05-24", "close": 21.36, "volume": 31139.0}, {"date": "2022-05-25", "close": 21.05, "volume": 20845.0}, {"date": "2022-05-26", "close": 20.93, "volume": 19831.0}, {"date": "2022-05-27", "close": 21.64, "volume": 8511.0}, {"date": "2022-05-31", "close": 21.85, "volume": 4340.0}, {"date": "2022-06-01", "close": 20.95, "volume": 15880.0}, {"date": "2022-06-02", "close": 21.09, "volume": 14348.0}, {"date": "2022-06-03", "close": 21.0, "volume": 18031.0}, {"date": "2022-06-06", "close": 21.0, "volume": 65805.0}, {"date": "2022-06-07", "close": 19.93, "volume": 53640.0}, {"date": "2022-06-08", "close": 20.22, "volume": 19667.0}, {"date": "2022-06-09", "close": 20.03, "volume": 19637.0}, {"date": "2022-06-10", "close": 19.84, "volume": 23543.0}, {"date": "2022-06-13", "close": 19.3, "volume": 71184.0}, {"date": "2022-06-14", "close": 18.44, "volume": 40367.0}, {"date": "2022-06-15", "close": 18.54, "volume": 24586.0}, {"date": "2022-06-16", "close": 18.3, "volume": 30994.0}, {"date": "2022-06-17", "close": 18.2, "volume": 39790.0}, {"date": "2022-06-21", "close": 18.6, "volume": 46262.0}, {"date": "2022-06-22", "close": 18.49, "volume": 10395.0}, {"date": "2022-06-23", "close": 18.48, "volume": 28217.0}, {"date": "2022-06-24", "close": 18.86, "volume": 26066.0}, {"date": "2022-06-27", "close": 18.69, "volume": 12305.0}, {"date": "2022-06-28", "close": 18.68, "volume": 16329.0}, {"date": "2022-06-29", "close": 18.8, "volume": 12642.0}, {"date": "2022-06-30", "close": 18.99, "volume": 11448.0}, {"date": "2022-07-01", "close": 18.66, "volume": 11193.0}, {"date": "2022-07-05", "close": 17.96, "volume": 17070.0}, {"date": "2022-07-06", "close": 18.01, "volume": 38187.0}, {"date": "2022-07-07", "close": 18.87, "volume": 4631.0}, {"date": "2022-07-08", "close": 18.25, "volume": 5786.0}, {"date": "2022-07-11", "close": 18.1, "volume": 12773.0}, {"date": "2022-07-12", "close": 17.86, "volume": 31534.0}, {"date": "2022-07-13", "close": 17.54, "volume": 6278.0}, {"date": "2022-07-14", "close": 17.76, "volume": 19484.0}, {"date": "2022-07-15", "close": 17.95, "volume": 5541.0}, {"date": "2022-07-18", "close": 17.82, "volume": 15670.0}, {"date": "2022-07-19", "close": 17.56, "volume": 10060.0}, {"date": "2022-07-20", "close": 17.76, "volume": 7002.0}, {"date": "2022-07-21", "close": 17.62, "volume": 8018.0}, {"date": "2022-07-22", "close": 17.49, "volume": 5991.0}, {"date": "2022-07-25", "close": 17.24, "volume": 12544.0}, {"date": "2022-07-26", "close": 17.65, "volume": 11488.0}, {"date": "2022-07-27", "close": 17.88, "volume": 4924.0}, {"date": "2022-07-28", "close": 18.3543, "volume": 9501.0}, {"date": "2022-07-29", "close": 18.58, "volume": 2124.0}, {"date": "2022-08-01", "close": 18.59, "volume": 5659.0}, {"date": "2022-08-02", "close": 18.5, "volume": 6998.0}, {"date": "2022-08-03", "close": 18.9, "volume": 10183.0}, {"date": "2022-08-04", "close": 19.36, "volume": 22091.0}, {"date": "2022-08-05", "close": 20.17, "volume": 17630.0}, {"date": "2022-08-08", "close": 20.0, "volume": 8828.0}, {"date": "2022-08-09", "close": 19.76, "volume": 7311.0}, {"date": "2022-08-10", "close": 19.15, "volume": 8603.0}, {"date": "2022-08-11", "close": 19.37, "volume": 4295.0}, {"date": "2022-08-12", "close": 19.39, "volume": 4942.0}, {"date": "2022-08-15", "close": 19.33, "volume": 6202.0}, {"date": "2022-08-16", "close": 19.3, "volume": 9533.0}, {"date": "2022-08-17", "close": 19.62, "volume": 5217.0}, {"date": "2022-08-18", "close": 19.97, "volume": 7168.0}, {"date": "2022-08-19", "close": 20.19, "volume": 9481.0}, {"date": "2022-08-22", "close": 19.4338, "volume": 8127.0}, {"date": "2022-08-23", "close": 19.3, "volume": 3394.0}, {"date": "2022-08-24", "close": 19.43, "volume": 6986.0}, {"date": "2022-08-25", "close": 19.42, "volume": 14393.0}, {"date": "2022-08-26", "close": 19.12, "volume": 4188.0}, {"date": "2022-08-29", "close": 19.3, "volume": 10342.0}, {"date": "2022-08-30", "close": 19.7999, "volume": 7781.0}, {"date": "2022-08-31", "close": 19.9, "volume": 25145.0}, {"date": "2022-09-01", "close": 19.7, "volume": 7717.0}, {"date": "2022-09-02", "close": 19.5, "volume": 2834.0}, {"date": "2022-09-06", "close": 19.23, "volume": 8247.0}, {"date": "2022-09-07", "close": 19.7, "volume": 4211.0}, {"date": "2022-09-08", "close": 19.0, "volume": 15786.0}, {"date": "2022-09-09", "close": 18.9, "volume": 6529.0}, {"date": "2022-09-12", "close": 18.48, "volume": 5224.0}, {"date": "2022-09-13", "close": 18.57, "volume": 7457.0}, {"date": "2022-09-14", "close": 18.5, "volume": 17225.0}, {"date": "2022-09-15", "close": 18.65, "volume": 31407.0}, {"date": "2022-09-16", "close": 18.37, "volume": 7894.0}, {"date": "2022-09-19", "close": 18.43, "volume": 13051.0}, {"date": "2022-09-20", "close": 18.39, "volume": 11440.0}, {"date": "2022-09-21", "close": 18.09, "volume": 5313.0}, {"date": "2022-09-22", "close": 17.2921, "volume": 7711.0}, {"date": "2022-09-23", "close": 17.01, "volume": 43468.0}, {"date": "2022-09-26", "close": 17.75, "volume": 20571.0}, {"date": "2022-09-27", "close": 17.6, "volume": 36260.0}, {"date": "2022-09-28", "close": 17.61, "volume": 13253.0}, {"date": "2022-09-29", "close": 17.2, "volume": 7077.0}, {"date": "2022-09-30", "close": 17.6, "volume": 30070.0}, {"date": "2022-10-03", "close": 17.97, "volume": 25696.0}, {"date": "2022-10-04", "close": 18.63, "volume": 28683.0}, {"date": "2022-10-05", "close": 18.31, "volume": 24507.0}, {"date": "2022-10-06", "close": 18.9, "volume": 15893.0}, {"date": "2022-10-07", "close": 19.07, "volume": 6434.0}, {"date": "2022-10-10", "close": 18.95, "volume": 24199.0}, {"date": "2022-10-11", "close": 18.9, "volume": 9862.0}, {"date": "2022-10-12", "close": 18.74, "volume": 22179.0}, {"date": "2022-10-13", "close": 19.0, "volume": 19245.0}, {"date": "2022-10-14", "close": 19.0, "volume": 5935.0}, {"date": "2022-10-17", "close": 18.99, "volume": 19544.0}, {"date": "2022-10-18", "close": 19.0, "volume": 15341.0}, {"date": "2022-10-19", "close": 18.83, "volume": 6041.0}, {"date": "2022-10-20", "close": 18.99, "volume": 5108.0}, {"date": "2022-10-21", "close": 19.048, "volume": 4310.0}, {"date": "2022-10-24", "close": 19.0, "volume": 5889.0}, {"date": "2022-10-25", "close": 18.9, "volume": 9619.0}, {"date": "2022-10-26", "close": 18.88, "volume": 10624.0}, {"date": "2022-10-27", "close": 19.06, "volume": 3272.0}, {"date": "2022-10-28", "close": 18.86, "volume": 4984.0}, {"date": "2022-10-31", "close": 18.98, "volume": 3729.0}, {"date": "2022-11-01", "close": 19.0, "volume": 3047.0}, {"date": "2022-11-02", "close": 18.815, "volume": 4780.0}, {"date": "2022-11-03", "close": 18.5, "volume": 5535.0}, {"date": "2022-11-04", "close": 18.086, "volume": 4849.0}, {"date": "2022-11-07", "close": 18.25, "volume": 4434.0}, {"date": "2022-11-08", "close": 18.11, "volume": 13451.0}, {"date": "2022-11-09", "close": 17.75, "volume": 9315.0}, {"date": "2022-11-10", "close": 17.91, "volume": 10249.0}, {"date": "2022-11-11", "close": 18.07, "volume": 5763.0}, {"date": "2022-11-14", "close": 17.98, "volume": 10362.0}, {"date": "2022-11-15", "close": 18.44, "volume": 3180.0}, {"date": "2022-11-16", "close": 17.95, "volume": 4310.0}, {"date": "2022-11-17", "close": 17.9, "volume": 5171.0}, {"date": "2022-11-18", "close": 17.66, "volume": 9488.0}, {"date": "2022-11-21", "close": 17.81, "volume": 8729.0}, {"date": "2022-11-22", "close": 17.42, "volume": 8802.0}, {"date": "2022-11-23", "close": 17.91, "volume": 6305.0}, {"date": "2022-11-25", "close": 18.1, "volume": 4332.0}, {"date": "2022-11-28", "close": 18.0, "volume": 9552.0}, {"date": "2022-11-29", "close": 18.0, "volume": 11884.0}, {"date": "2022-11-30", "close": 18.0, "volume": 7944.0}, {"date": "2022-12-01", "close": 17.78, "volume": 28063.0}, {"date": "2022-12-02", "close": 17.73, "volume": 10292.0}, {"date": "2022-12-05", "close": 17.82, "volume": 11208.0}, {"date": "2022-12-06", "close": 17.47, "volume": 9187.0}, {"date": "2022-12-07", "close": 17.41, "volume": 18362.0}, {"date": "2022-12-08", "close": 17.78, "volume": 11198.0}, {"date": "2022-12-09", "close": 17.87, "volume": 6727.0}, {"date": "2022-12-12", "close": 17.61, "volume": 10122.0}, {"date": "2022-12-13", "close": 16.74, "volume": 44701.0}, {"date": "2022-12-14", "close": 16.09, "volume": 27113.0}, {"date": "2022-12-15", "close": 15.84, "volume": 23871.0}, {"date": "2022-12-16", "close": 16.1, "volume": 8845.0}, {"date": "2022-12-19", "close": 15.695, "volume": 13571.0}, {"date": "2022-12-20", "close": 17.5, "volume": 34454.0}, {"date": "2022-12-21", "close": 17.61, "volume": 22807.0}, {"date": "2022-12-22", "close": 17.61, "volume": 3966.0}, {"date": "2022-12-23", "close": 17.525, "volume": 3870.0}, {"date": "2022-12-27", "close": 17.94, "volume": 9305.0}, {"date": "2022-12-28", "close": 18.14, "volume": 6227.0}, {"date": "2022-12-29", "close": 19.19, "volume": 27087.0}, {"date": "2022-12-30", "close": 18.56, "volume": 20628.0}, {"date": "2023-01-03", "close": 18.95, "volume": 1873.0}, {"date": "2023-01-04", "close": 19.12, "volume": 5501.0}, {"date": "2023-01-05", "close": 19.0, "volume": 2452.0}, {"date": "2023-01-06", "close": 18.72, "volume": 4384.0}, {"date": "2023-01-09", "close": 18.83, "volume": 6414.0}, {"date": "2023-01-10", "close": 18.88, "volume": 8596.0}, {"date": "2023-01-11", "close": 18.82, "volume": 5335.0}, {"date": "2023-01-12", "close": 18.81, "volume": 4746.0}, {"date": "2023-01-13", "close": 18.46, "volume": 13698.0}, {"date": "2023-01-17", "close": 18.87, "volume": 17207.0}, {"date": "2023-01-18", "close": 19.08, "volume": 5357.0}, {"date": "2023-01-19", "close": 19.21, "volume": 11828.0}, {"date": "2023-01-20", "close": 19.0, "volume": 8239.0}, {"date": "2023-01-23", "close": 19.85, "volume": 13853.0}, {"date": "2023-01-24", "close": 19.58, "volume": 24186.0}, {"date": "2023-01-25", "close": 21.5, "volume": 23889.0}, {"date": "2023-01-26", "close": 21.02, "volume": 36153.0}, {"date": "2023-01-27", "close": 20.9, "volume": 18395.0}, {"date": "2023-01-30", "close": 20.0, "volume": 7283.0}, {"date": "2023-01-31", "close": 22.75, "volume": 25984.0}, {"date": "2023-02-01", "close": 22.5, "volume": 19714.0}, {"date": "2023-02-02", "close": 22.2701, "volume": 13361.0}, {"date": "2023-02-03", "close": 20.95, "volume": 10038.0}, {"date": "2023-02-06", "close": 20.505, "volume": 6840.0}, {"date": "2023-02-07", "close": 18.98, "volume": 34140.0}, {"date": "2023-02-08", "close": 18.6699, "volume": 30870.0}, {"date": "2023-02-09", "close": 18.5, "volume": 7868.0}, {"date": "2023-02-10", "close": 18.6, "volume": 10419.0}, {"date": "2023-02-13", "close": 18.87, "volume": 8652.0}, {"date": "2023-02-14", "close": 18.7, "volume": 3978.0}, {"date": "2023-02-15", "close": 18.9608, "volume": 10118.0}, {"date": "2023-02-16", "close": 19.0, "volume": 2029.0}, {"date": "2023-02-17", "close": 19.0, "volume": 9215.0}, {"date": "2023-02-21", "close": 18.28, "volume": 12193.0}, {"date": "2023-02-22", "close": 18.25, "volume": 3611.0}, {"date": "2023-02-23", "close": 18.98, "volume": 9194.0}, {"date": "2023-02-24", "close": 18.814, "volume": 1988.0}, {"date": "2023-02-27", "close": 18.8, "volume": 4245.0}, {"date": "2023-02-28", "close": 18.81, "volume": 10356.0}, {"date": "2023-03-01", "close": 18.65, "volume": 3160.0}, {"date": "2023-03-02", "close": 17.7, "volume": 53728.0}, {"date": "2023-03-03", "close": 16.9, "volume": 20443.0}, {"date": "2023-03-06", "close": 15.89, "volume": 23892.0}, {"date": "2023-03-07", "close": 15.63, "volume": 22655.0}, {"date": "2023-03-08", "close": 15.445, "volume": 16812.0}, {"date": "2023-03-09", "close": 15.66, "volume": 12912.0}, {"date": "2023-03-10", "close": 15.2, "volume": 11883.0}, {"date": "2023-03-13", "close": 15.25, "volume": 27208.0}, {"date": "2023-03-14", "close": 14.7, "volume": 21155.0}, {"date": "2023-03-15", "close": 14.52, "volume": 25736.0}, {"date": "2023-03-16", "close": 14.36, "volume": 8832.0}, {"date": "2023-03-17", "close": 13.25, "volume": 48245.0}, {"date": "2023-03-20", "close": 13.35, "volume": 21177.0}, {"date": "2023-03-21", "close": 13.22, "volume": 28015.0}, {"date": "2023-03-22", "close": 13.09, "volume": 9819.0}, {"date": "2023-03-23", "close": 12.55, "volume": 12010.0}, {"date": "2023-03-24", "close": 12.52, "volume": 8432.0}, {"date": "2023-03-27", "close": 12.5, "volume": 13635.0}, {"date": "2023-03-28", "close": 12.26, "volume": 14296.0}, {"date": "2023-03-29", "close": 12.2, "volume": 5883.0}, {"date": "2023-03-30", "close": 12.32, "volume": 8091.0}, {"date": "2023-03-31", "close": 12.45, "volume": 7790.0}, {"date": "2023-04-03", "close": 12.39, "volume": 20929.0}, {"date": "2023-04-04", "close": 12.3, "volume": 11464.0}, {"date": "2023-04-05", "close": 12.4956, "volume": 3707.0}, {"date": "2023-04-06", "close": 12.475, "volume": 7552.0}, {"date": "2023-04-10", "close": 12.56, "volume": 6189.0}, {"date": "2023-04-11", "close": 12.425, "volume": 16185.0}, {"date": "2023-04-12", "close": 12.4039, "volume": 10175.0}, {"date": "2023-04-13", "close": 12.4026, "volume": 1883.0}, {"date": "2023-04-14", "close": 12.2901, "volume": 13090.0}, {"date": "2023-04-17", "close": 12.1, "volume": 27819.0}, {"date": "2023-04-18", "close": 12.41, "volume": 5110.0}, {"date": "2023-04-19", "close": 12.14, "volume": 5187.0}, {"date": "2023-04-20", "close": 12.2, "volume": 15831.0}, {"date": "2023-04-21", "close": 12.03, "volume": 8221.0}, {"date": "2023-04-24", "close": 11.85, "volume": 3476.0}, {"date": "2023-04-25", "close": 11.37, "volume": 20126.0}, {"date": "2023-04-26", "close": 11.24, "volume": 12602.0}, {"date": "2023-04-27", "close": 11.25, "volume": 8041.0}, {"date": "2023-04-28", "close": 11.33, "volume": 438.0}, {"date": "2023-05-01", "close": 11.25, "volume": 10694.0}, {"date": "2023-05-02", "close": 11.1, "volume": 5474.0}, {"date": "2023-05-03", "close": 11.0, "volume": 6204.0}, {"date": "2023-05-04", "close": 10.53, "volume": 47107.0}, {"date": "2023-05-05", "close": 10.85, "volume": 15771.0}, {"date": "2023-05-08", "close": 10.88, "volume": 4227.0}, {"date": "2023-05-09", "close": 11.65, "volume": 4177.0}, {"date": "2023-05-10", "close": 12.503, "volume": 9781.0}, {"date": "2023-05-11", "close": 12.54, "volume": 15580.0}, {"date": "2023-05-12", "close": 12.3, "volume": 8336.0}, {"date": "2023-05-15", "close": 12.2001, "volume": 3245.0}, {"date": "2023-05-16", "close": 12.37, "volume": 3575.0}, {"date": "2023-05-17", "close": 12.37, "volume": 8359.0}, {"date": "2023-05-18", "close": 12.3, "volume": 4931.0}, {"date": "2023-05-19", "close": 11.9, "volume": 7014.0}, {"date": "2023-05-22", "close": 13.0, "volume": 12805.0}, {"date": "2023-05-23", "close": 12.5346, "volume": 1309.0}, {"date": "2023-05-24", "close": 12.51, "volume": 3228.0}, {"date": "2023-05-25", "close": 12.79, "volume": 1204.0}, {"date": "2023-05-26", "close": 13.25, "volume": 2845.0}, {"date": "2023-05-30", "close": 13.44, "volume": 6110.0}, {"date": "2023-05-31", "close": 13.6, "volume": 1459.0}, {"date": "2023-06-01", "close": 13.75, "volume": 12293.0}, {"date": "2023-06-02", "close": 14.35, "volume": 10713.0}, {"date": "2023-06-05", "close": 14.04, "volume": 6204.0}, {"date": "2023-06-06", "close": 14.2, "volume": 1773.0}, {"date": "2023-06-07", "close": 14.2562, "volume": 6651.0}, {"date": "2023-06-08", "close": 14.01, "volume": 4308.0}, {"date": "2023-06-09", "close": 13.52, "volume": 2963.0}, {"date": "2023-06-12", "close": 14.14, "volume": 3213.0}, {"date": "2023-06-13", "close": 13.845, "volume": 6595.0}, {"date": "2023-06-14", "close": 13.37, "volume": 4683.0}, {"date": "2023-06-15", "close": 13.26, "volume": 6653.0}, {"date": "2023-06-16", "close": 13.65, "volume": 12007.0}, {"date": "2023-06-20", "close": 13.42, "volume": 3738.0}, {"date": "2023-06-21", "close": 13.48, "volume": 2584.0}, {"date": "2023-06-22", "close": 13.45, "volume": 1157.0}, {"date": "2023-06-23", "close": 13.465, "volume": 4091.0}, {"date": "2023-06-26", "close": 13.32, "volume": 5874.0}, {"date": "2023-06-27", "close": 13.34, "volume": 2727.0}, {"date": "2023-06-28", "close": 13.41, "volume": 4280.0}, {"date": "2023-06-29", "close": 13.28, "volume": 5853.0}, {"date": "2023-06-30", "close": 13.3501, "volume": 1861.0}, {"date": "2023-07-03", "close": 13.3817, "volume": 402.0}, {"date": "2023-07-05", "close": 12.7, "volume": 8453.0}, {"date": "2023-07-06", "close": 12.54, "volume": 755.0}, {"date": "2023-07-07", "close": 12.62, "volume": 2010.0}, {"date": "2023-07-10", "close": 12.18, "volume": 6862.0}, {"date": "2023-07-11", "close": 12.25, "volume": 2147.0}, {"date": "2023-07-12", "close": 12.72, "volume": 15824.0}, {"date": "2023-07-13", "close": 12.92, "volume": 733.0}, {"date": "2023-07-14", "close": 13.34, "volume": 11896.0}, {"date": "2023-07-17", "close": 13.75, "volume": 4277.0}, {"date": "2023-07-18", "close": 13.89, "volume": 6326.0}, {"date": "2023-07-19", "close": 14.34, "volume": 7514.0}, {"date": "2023-07-20", "close": 13.9975, "volume": 8609.0}, {"date": "2023-07-21", "close": 14.0, "volume": 2804.0}, {"date": "2023-07-24", "close": 14.0, "volume": 4398.0}, {"date": "2023-07-25", "close": 14.0, "volume": 5211.0}, {"date": "2023-07-26", "close": 14.27, "volume": 4908.0}, {"date": "2023-07-27", "close": 14.5701, "volume": 8713.0}, {"date": "2023-07-28", "close": 14.01, "volume": 10095.0}, {"date": "2023-07-31", "close": 13.9, "volume": 9884.0}, {"date": "2023-08-01", "close": 14.3163, "volume": 1948.0}, {"date": "2023-08-02", "close": 13.87, "volume": 2631.0}, {"date": "2023-08-03", "close": 13.3, "volume": 4143.0}, {"date": "2023-08-04", "close": 12.7905, "volume": 7301.0}, {"date": "2023-08-07", "close": 12.61, "volume": 12703.0}, {"date": "2023-08-08", "close": 12.3, "volume": 7722.0}, {"date": "2023-08-09", "close": 12.21, "volume": 27778.0}, {"date": "2023-08-10", "close": 11.85, "volume": 9527.0}, {"date": "2023-08-11", "close": 11.615, "volume": 19200.0}, {"date": "2023-08-14", "close": 11.29, "volume": 31767.0}, {"date": "2023-08-15", "close": 11.19, "volume": 12753.0}, {"date": "2023-08-16", "close": 11.02, "volume": 15399.0}, {"date": "2023-08-17", "close": 10.77, "volume": 22023.0}, {"date": "2023-08-18", "close": 11.2, "volume": 14492.0}, {"date": "2023-08-21", "close": 11.36, "volume": 11429.0}, {"date": "2023-08-22", "close": 11.15, "volume": 11009.0}, {"date": "2023-08-23", "close": 11.2, "volume": 13097.0}, {"date": "2023-08-24", "close": 11.11, "volume": 9003.0}, {"date": "2023-08-25", "close": 11.1, "volume": 10746.0}, {"date": "2023-08-28", "close": 11.6, "volume": 18243.0}, {"date": "2023-08-29", "close": 11.41, "volume": 9668.0}, {"date": "2023-08-30", "close": 11.76, "volume": 37448.0}, {"date": "2023-08-31", "close": 11.95, "volume": 21134.0}, {"date": "2023-09-01", "close": 11.54, "volume": 9332.0}, {"date": "2023-09-05", "close": 11.53, "volume": 18356.0}, {"date": "2023-09-06", "close": 11.75, "volume": 20552.0}, {"date": "2023-09-07", "close": 11.5762, "volume": 6392.0}, {"date": "2023-09-08", "close": 10.7973, "volume": 19455.0}, {"date": "2023-09-11", "close": 11.15, "volume": 29681.0}, {"date": "2023-09-12", "close": 11.31, "volume": 17949.0}, {"date": "2023-09-13", "close": 11.73, "volume": 3778.0}, {"date": "2023-09-14", "close": 11.38, "volume": 13188.0}, {"date": "2023-09-15", "close": 10.8, "volume": 20624.0}, {"date": "2023-09-18", "close": 11.75, "volume": 24656.0}, {"date": "2023-09-19", "close": 11.71, "volume": 8593.0}, {"date": "2023-09-20", "close": 11.83, "volume": 9641.0}, {"date": "2023-09-21", "close": 11.455, "volume": 15726.0}, {"date": "2023-09-22", "close": 10.99, "volume": 14923.0}, {"date": "2023-09-25", "close": 11.04, "volume": 7251.0}, {"date": "2023-09-26", "close": 10.58, "volume": 32191.0}, {"date": "2023-09-27", "close": 10.5, "volume": 20458.0}, {"date": "2023-09-28", "close": 10.44, "volume": 9949.0}, {"date": "2023-09-29", "close": 10.71, "volume": 12924.0}, {"date": "2023-10-02", "close": 10.59, "volume": 4326.0}, {"date": "2023-10-03", "close": 10.53, "volume": 17774.0}, {"date": "2023-10-04", "close": 10.48, "volume": 2636.0}, {"date": "2023-10-05", "close": 10.39, "volume": 2391.0}, {"date": "2023-10-06", "close": 10.51, "volume": 527.0}, {"date": "2023-10-09", "close": 10.555, "volume": 5941.0}, {"date": "2023-10-10", "close": 10.58, "volume": 11587.0}, {"date": "2023-10-11", "close": 10.35, "volume": 7468.0}, {"date": "2023-10-12", "close": 10.37, "volume": 2080.0}, {"date": "2023-10-13", "close": 10.61, "volume": 1748.0}, {"date": "2023-10-16", "close": 10.45, "volume": 7199.0}, {"date": "2023-10-17", "close": 10.45, "volume": 5534.0}, {"date": "2023-10-18", "close": 10.67, "volume": 3803.0}, {"date": "2023-10-19", "close": 10.7, "volume": 8656.0}, {"date": "2023-10-20", "close": 9.76, "volume": 17846.0}, {"date": "2023-10-23", "close": 8.5, "volume": 25595.0}, {"date": "2023-10-24", "close": 8.97, "volume": 18550.0}, {"date": "2023-10-25", "close": 8.78, "volume": 5674.0}, {"date": "2023-10-26", "close": 9.045, "volume": 9647.0}, {"date": "2023-10-27", "close": 8.96, "volume": 13739.0}, {"date": "2023-10-30", "close": 9.01, "volume": 5065.0}, {"date": "2023-10-31", "close": 8.91, "volume": 5801.0}, {"date": "2023-11-01", "close": 9.13, "volume": 10930.0}, {"date": "2023-11-02", "close": 9.45, "volume": 10670.0}, {"date": "2023-11-03", "close": 9.54, "volume": 5151.0}, {"date": "2023-11-06", "close": 9.3, "volume": 7772.0}, {"date": "2023-11-07", "close": 9.29, "volume": 9098.0}, {"date": "2023-11-08", "close": 9.05, "volume": 6118.0}, {"date": "2023-11-09", "close": 8.97, "volume": 9611.0}, {"date": "2023-11-10", "close": 8.8148, "volume": 6986.0}, {"date": "2023-11-13", "close": 8.85, "volume": 8831.0}, {"date": "2023-11-14", "close": 9.25, "volume": 20451.0}, {"date": "2023-11-15", "close": 9.66, "volume": 12722.0}, {"date": "2023-11-16", "close": 9.65, "volume": 11577.0}, {"date": "2023-11-17", "close": 9.7603, "volume": 3476.0}, {"date": "2023-11-20", "close": 10.285, "volume": 11060.0}, {"date": "2023-11-21", "close": 10.09, "volume": 8980.0}, {"date": "2023-11-22", "close": 10.09, "volume": 4543.0}, {"date": "2023-11-24", "close": 10.21, "volume": 2261.0}, {"date": "2023-11-27", "close": 10.51, "volume": 15099.0}, {"date": "2023-11-28", "close": 10.9, "volume": 7324.0}, {"date": "2023-11-29", "close": 11.21, "volume": 12556.0}, {"date": "2023-11-30", "close": 11.38, "volume": 6146.0}, {"date": "2023-12-01", "close": 11.4, "volume": 4911.0}, {"date": "2023-12-04", "close": 11.1, "volume": 7646.0}, {"date": "2023-12-05", "close": 11.19, "volume": 2792.0}, {"date": "2023-12-06", "close": 11.0, "volume": 7567.0}, {"date": "2023-12-07", "close": 9.17, "volume": 37821.0}, {"date": "2023-12-08", "close": 9.6247, "volume": 7214.0}, {"date": "2023-12-11", "close": 9.34, "volume": 11081.0}, {"date": "2023-12-12", "close": 8.79, "volume": 17062.0}, {"date": "2023-12-13", "close": 8.76, "volume": 32007.0}, {"date": "2023-12-14", "close": 8.75, "volume": 7659.0}, {"date": "2023-12-15", "close": 8.98, "volume": 27797.0}, {"date": "2023-12-18", "close": 8.74, "volume": 9872.0}, {"date": "2023-12-19", "close": 7.96, "volume": 43317.0}, {"date": "2023-12-20", "close": 8.04, "volume": 29164.0}, {"date": "2023-12-21", "close": 8.135, "volume": 19295.0}, {"date": "2023-12-22", "close": 8.32, "volume": 29773.0}, {"date": "2023-12-26", "close": 8.13, "volume": 45461.0}, {"date": "2023-12-27", "close": 7.7, "volume": 60564.0}, {"date": "2023-12-28", "close": 7.9, "volume": 56280.0}, {"date": "2023-12-29", "close": 7.87, "volume": 36971.0}, {"date": "2024-01-02", "close": 8.06, "volume": 10905.0}, {"date": "2024-01-03", "close": 8.01, "volume": 16990.0}, {"date": "2024-01-04", "close": 8.12, "volume": 7756.0}, {"date": "2024-01-05", "close": 8.0, "volume": 10923.0}, {"date": "2024-01-08", "close": 8.2, "volume": 8042.0}, {"date": "2024-01-09", "close": 8.17, "volume": 4968.0}, {"date": "2024-01-10", "close": 8.0826, "volume": 28273.0}, {"date": "2024-01-11", "close": 8.08, "volume": 6442.0}, {"date": "2024-01-12", "close": 8.47, "volume": 25785.0}, {"date": "2024-01-16", "close": 9.0825, "volume": 49917.0}, {"date": "2024-01-17", "close": 9.53, "volume": 29657.0}, {"date": "2024-01-18", "close": 9.99, "volume": 39193.0}, {"date": "2024-01-19", "close": 10.14, "volume": 35767.0}, {"date": "2024-01-22", "close": 10.51, "volume": 29031.0}, {"date": "2024-01-23", "close": 10.62, "volume": 20651.0}, {"date": "2024-01-24", "close": 10.71, "volume": 14594.0}, {"date": "2024-01-25", "close": 11.59, "volume": 42341.0}, {"date": "2024-01-26", "close": 10.86, "volume": 51201.0}, {"date": "2024-01-29", "close": 10.61, "volume": 50909.0}, {"date": "2024-01-30", "close": 10.83, "volume": 47859.0}, {"date": "2024-01-31", "close": 10.83, "volume": 21194.0}, {"date": "2024-02-01", "close": 9.62, "volume": 105293.0}, {"date": "2024-02-02", "close": 9.98, "volume": 47530.0}, {"date": "2024-02-05", "close": 9.97, "volume": 50547.0}, {"date": "2024-02-06", "close": 9.86, "volume": 51067.0}, {"date": "2024-02-07", "close": 9.66, "volume": 57338.0}, {"date": "2024-02-08", "close": 9.78, "volume": 75963.0}, {"date": "2024-02-09", "close": 10.09, "volume": 129981.0}, {"date": "2024-02-12", "close": 9.9, "volume": 37329.0}, {"date": "2024-02-13", "close": 10.8, "volume": 459191.0}, {"date": "2024-02-14", "close": 9.87, "volume": 44727.0}, {"date": "2024-02-15", "close": 9.75, "volume": 35879.0}, {"date": "2024-02-16", "close": 9.9, "volume": 5959.0}, {"date": "2024-02-20", "close": 9.91, "volume": 12418.0}, {"date": "2024-02-21", "close": 9.89, "volume": 12389.0}, {"date": "2024-02-22", "close": 9.79, "volume": 22760.0}, {"date": "2024-02-23", "close": 9.97, "volume": 4191.0}, {"date": "2024-02-26", "close": 9.83, "volume": 10030.0}, {"date": "2024-02-27", "close": 9.48, "volume": 12032.0}, {"date": "2024-02-28", "close": 9.67, "volume": 5489.0}, {"date": "2024-02-29", "close": 9.75, "volume": 7220.0}, {"date": "2024-03-01", "close": 9.56, "volume": 10207.0}, {"date": "2024-03-04", "close": 9.41, "volume": 14437.0}, {"date": "2024-03-05", "close": 9.37, "volume": 8817.0}, {"date": "2024-03-06", "close": 10.1, "volume": 140392.0}, {"date": "2024-03-07", "close": 11.01, "volume": 137301.0}, {"date": "2024-03-08", "close": 11.01, "volume": 61405.0}, {"date": "2024-03-11", "close": 10.46, "volume": 40071.0}, {"date": "2024-03-12", "close": 10.35, "volume": 16870.0}, {"date": "2024-03-13", "close": 10.4, "volume": 27083.0}, {"date": "2024-03-14", "close": 10.36, "volume": 11716.0}, {"date": "2024-03-15", "close": 11.35, "volume": 112639.0}, {"date": "2024-03-18", "close": 13.51, "volume": 118132.0}, {"date": "2024-03-19", "close": 13.41, "volume": 47062.0}, {"date": "2024-03-20", "close": 13.71, "volume": 22197.0}, {"date": "2024-03-21", "close": 13.57, "volume": 35038.0}, {"date": "2024-03-22", "close": 14.1, "volume": 67726.0}, {"date": "2024-03-25", "close": 15.44, "volume": 90222.0}, {"date": "2024-03-26", "close": 15.36, "volume": 59438.0}, {"date": "2024-03-27", "close": 15.3, "volume": 38766.0}, {"date": "2024-03-28", "close": 13.33, "volume": 22152.0}, {"date": "2024-04-01", "close": 13.01, "volume": 26118.0}, {"date": "2024-04-02", "close": 12.3, "volume": 47820.0}, {"date": "2024-04-03", "close": 12.34, "volume": 21091.0}, {"date": "2024-04-04", "close": 12.28, "volume": 28014.0}, {"date": "2024-04-05", "close": 12.28, "volume": 28269.0}, {"date": "2024-04-08", "close": 12.3, "volume": 23241.0}, {"date": "2024-04-09", "close": 12.44, "volume": 6123.0}, {"date": "2024-04-10", "close": 12.45, "volume": 3355.0}, {"date": "2024-04-11", "close": 12.68, "volume": 8131.0}, {"date": "2024-04-12", "close": 12.6375, "volume": 15125.0}, {"date": "2024-04-15", "close": 12.78, "volume": 6442.0}, {"date": "2024-04-16", "close": 12.56, "volume": 10394.0}, {"date": "2024-04-17", "close": 12.81, "volume": 2103.0}, {"date": "2024-04-18", "close": 12.81, "volume": 3170.0}, {"date": "2024-04-19", "close": 12.87, "volume": 2050.0}, {"date": "2024-04-22", "close": 12.5, "volume": 5741.0}, {"date": "2024-04-23", "close": 12.7, "volume": 4436.0}, {"date": "2024-04-24", "close": 12.65, "volume": 13028.0}, {"date": "2024-04-25", "close": 12.6, "volume": 5105.0}, {"date": "2024-04-26", "close": 12.74, "volume": 677.0}, {"date": "2024-04-29", "close": 12.843, "volume": 4682.0}, {"date": "2024-04-30", "close": 12.38, "volume": 23121.0}, {"date": "2024-05-01", "close": 12.21, "volume": 2077.0}, {"date": "2024-05-02", "close": 12.5, "volume": 16474.0}, {"date": "2024-05-03", "close": 12.25, "volume": 3190.0}, {"date": "2024-05-06", "close": 12.25, "volume": 8447.0}, {"date": "2024-05-07", "close": 12.17, "volume": 16386.0}, {"date": "2024-05-08", "close": 12.35, "volume": 23495.0}, {"date": "2024-05-09", "close": 12.19, "volume": 8327.0}, {"date": "2024-05-10", "close": 12.18, "volume": 11337.0}, {"date": "2024-05-13", "close": 11.64, "volume": 8914.0}, {"date": "2024-05-14", "close": 11.73, "volume": 7409.0}, {"date": "2024-05-15", "close": 11.62, "volume": 4039.0}, {"date": "2024-05-16", "close": 12.28, "volume": 21180.0}, {"date": "2024-05-17", "close": 12.25, "volume": 32663.0}, {"date": "2024-05-20", "close": 12.62, "volume": 7775.0}, {"date": "2024-05-21", "close": 12.48, "volume": 5983.0}, {"date": "2024-05-22", "close": 12.4526, "volume": 5889.0}, {"date": "2024-05-23", "close": 12.99, "volume": 22118.0}, {"date": "2024-05-24", "close": 13.23, "volume": 8229.0}, {"date": "2024-05-28", "close": 13.25, "volume": 9330.0}, {"date": "2024-05-29", "close": 12.99, "volume": 14038.0}, {"date": "2024-05-30", "close": 12.84, "volume": 29740.0}, {"date": "2024-05-31", "close": 12.7, "volume": 14247.0}, {"date": "2024-06-03", "close": 12.41, "volume": 24045.0}, {"date": "2024-06-04", "close": 12.3, "volume": 40547.0}, {"date": "2024-06-05", "close": 12.35, "volume": 13068.0}, {"date": "2024-06-06", "close": 12.33, "volume": 7501.0}, {"date": "2024-06-07", "close": 12.33, "volume": 19588.0}, {"date": "2024-06-10", "close": 12.44, "volume": 26925.0}, {"date": "2024-06-11", "close": 12.4, "volume": 6035.0}, {"date": "2024-06-12", "close": 12.69, "volume": 5636.0}, {"date": "2024-06-13", "close": 12.54, "volume": 7015.0}, {"date": "2024-06-14", "close": 12.51, "volume": 20744.0}, {"date": "2024-06-17", "close": 12.585, "volume": 19233.0}, {"date": "2024-06-18", "close": 12.23, "volume": 37265.0}, {"date": "2024-06-20", "close": 12.07, "volume": 11353.0}, {"date": "2024-06-21", "close": 12.24, "volume": 14572.0}, {"date": "2024-06-24", "close": 12.06, "volume": 31600.0}, {"date": "2024-06-25", "close": 12.0, "volume": 12639.0}, {"date": "2024-06-26", "close": 12.0, "volume": 4487.0}, {"date": "2024-06-27", "close": 12.0, "volume": 6284.0}, {"date": "2024-06-28", "close": 11.11, "volume": 26954.0}, {"date": "2024-07-01", "close": 10.86, "volume": 2639.0}, {"date": "2024-07-02", "close": 10.6, "volume": 19003.0}, {"date": "2024-07-03", "close": 11.02, "volume": 1963.0}, {"date": "2024-07-05", "close": 11.32, "volume": 383.0}, {"date": "2024-07-08", "close": 10.75, "volume": 12515.0}, {"date": "2024-07-09", "close": 10.97, "volume": 5828.0}, {"date": "2024-07-10", "close": 10.83, "volume": 5316.0}, {"date": "2024-07-11", "close": 10.8, "volume": 10529.0}, {"date": "2024-07-12", "close": 10.5, "volume": 39353.0}, {"date": "2024-07-15", "close": 10.26, "volume": 6833.0}, {"date": "2024-07-16", "close": 10.23, "volume": 23211.0}, {"date": "2024-07-17", "close": 10.35, "volume": 23241.0}, {"date": "2024-07-18", "close": 9.93, "volume": 13000.0}, {"date": "2024-07-19", "close": 9.95, "volume": 9209.0}, {"date": "2024-07-22", "close": 10.17, "volume": 7645.0}, {"date": "2024-07-23", "close": 10.085, "volume": 2671.0}, {"date": "2024-07-24", "close": 10.2118, "volume": 2679.0}, {"date": "2024-07-25", "close": 10.0204, "volume": 712.0}, {"date": "2024-07-26", "close": 10.05, "volume": 3155.0}, {"date": "2024-07-29", "close": 9.9812, "volume": 3289.0}, {"date": "2024-07-30", "close": 10.1924, "volume": 6880.0}, {"date": "2024-07-31", "close": 10.101, "volume": 2353.0}, {"date": "2024-08-01", "close": 9.7, "volume": 21277.0}, {"date": "2024-08-02", "close": 9.57, "volume": 18364.0}, {"date": "2024-08-05", "close": 8.905, "volume": 5035.0}, {"date": "2024-08-06", "close": 9.08, "volume": 1749.0}, {"date": "2024-08-07", "close": 9.02, "volume": 9453.0}, {"date": "2024-08-08", "close": 9.38, "volume": 2939.0}, {"date": "2024-08-09", "close": 8.75, "volume": 22063.0}, {"date": "2024-08-12", "close": 8.78, "volume": 6826.0}, {"date": "2024-08-13", "close": 8.66, "volume": 17051.0}, {"date": "2024-08-14", "close": 8.75, "volume": 2901.0}, {"date": "2024-08-15", "close": 8.85, "volume": 32142.0}, {"date": "2024-08-16", "close": 8.88, "volume": 12902.0}, {"date": "2024-08-19", "close": 9.0, "volume": 27430.0}, {"date": "2024-08-20", "close": 8.8, "volume": 7295.0}, {"date": "2024-08-21", "close": 8.85, "volume": 12382.0}, {"date": "2024-08-22", "close": 8.67, "volume": 30342.0}, {"date": "2024-08-23", "close": 8.8, "volume": 17941.0}, {"date": "2024-08-26", "close": 8.51, "volume": 25598.0}, {"date": "2024-08-27", "close": 8.61, "volume": 13201.0}, {"date": "2024-08-28", "close": 8.7, "volume": 2802.0}, {"date": "2024-08-29", "close": 8.75, "volume": 45771.0}, {"date": "2024-08-30", "close": 9.05, "volume": 5962.0}, {"date": "2024-09-03", "close": 8.8, "volume": 8505.0}, {"date": "2024-09-04", "close": 8.35, "volume": 5169.0}, {"date": "2024-09-05", "close": 8.0893, "volume": 14451.0}, {"date": "2024-09-06", "close": 7.68, "volume": 15688.0}, {"date": "2024-09-09", "close": 7.76, "volume": 2356.0}, {"date": "2024-09-10", "close": 7.7688, "volume": 4464.0}, {"date": "2024-09-11", "close": 7.95, "volume": 8700.0}, {"date": "2024-09-12", "close": 8.0, "volume": 14531.0}, {"date": "2024-09-13", "close": 8.2099, "volume": 15755.0}, {"date": "2024-09-16", "close": 8.1, "volume": 10988.0}, {"date": "2024-09-17", "close": 8.3, "volume": 12462.0}, {"date": "2024-09-18", "close": 8.21, "volume": 8022.0}, {"date": "2024-09-19", "close": 8.61, "volume": 3921.0}, {"date": "2024-09-20", "close": 8.72, "volume": 28071.0}, {"date": "2024-09-23", "close": 8.6, "volume": 2482.0}, {"date": "2024-09-24", "close": 8.55, "volume": 14101.0}, {"date": "2024-09-25", "close": 8.76, "volume": 13367.0}, {"date": "2024-09-26", "close": 8.895, "volume": 18695.0}, {"date": "2024-09-27", "close": 8.785, "volume": 12554.0}, {"date": "2024-09-30", "close": 8.71, "volume": 6215.0}, {"date": "2024-10-01", "close": 8.7, "volume": 63293.0}, {"date": "2024-10-02", "close": 9.31, "volume": 20402.0}, {"date": "2024-10-03", "close": 9.01, "volume": 13386.0}, {"date": "2024-10-04", "close": 8.8301, "volume": 375.0}, {"date": "2024-10-07", "close": 9.21, "volume": 9930.0}, {"date": "2024-10-08", "close": 9.63, "volume": 58323.0}, {"date": "2024-10-09", "close": 14.15, "volume": 588894.0}, {"date": "2024-10-10", "close": 14.05, "volume": 172086.0}, {"date": "2024-10-11", "close": 16.11, "volume": 90239.0}, {"date": "2024-10-14", "close": 14.79, "volume": 32022.0}, {"date": "2024-10-15", "close": 14.32, "volume": 138497.0}, {"date": "2024-10-16", "close": 13.7, "volume": 36360.0}, {"date": "2024-10-17", "close": 14.0, "volume": 13610.0}, {"date": "2024-10-18", "close": 14.34, "volume": 13820.0}, {"date": "2024-10-21", "close": 16.41, "volume": 59836.0}, {"date": "2024-10-22", "close": 16.16, "volume": 25697.0}, {"date": "2024-10-23", "close": 17.99, "volume": 125391.0}, {"date": "2024-10-24", "close": 16.77, "volume": 150444.0}, {"date": "2024-10-25", "close": 16.51, "volume": 26732.0}, {"date": "2024-10-28", "close": 17.17, "volume": 42463.0}, {"date": "2024-10-29", "close": 18.04, "volume": 20644.0}, {"date": "2024-10-30", "close": 18.03, "volume": 71550.0}, {"date": "2024-10-31", "close": 17.9, "volume": 13652.0}, {"date": "2024-11-01", "close": 18.05, "volume": 10948.0}, {"date": "2024-11-04", "close": 18.9, "volume": 44503.0}, {"date": "2024-11-05", "close": 17.17, "volume": 89845.0}, {"date": "2024-11-06", "close": 16.78, "volume": 22838.0}, {"date": "2024-11-07", "close": 18.24, "volume": 17323.0}, {"date": "2024-11-08", "close": 17.9, "volume": 50561.0}, {"date": "2024-11-11", "close": 17.23, "volume": 10235.0}, {"date": "2024-11-12", "close": 16.76, "volume": 37914.0}, {"date": "2024-11-13", "close": 17.03, "volume": 20143.0}, {"date": "2024-11-14", "close": 16.41, "volume": 21305.0}, {"date": "2024-11-15", "close": 16.3, "volume": 112470.0}, {"date": "2024-11-18", "close": 14.7, "volume": 50662.0}, {"date": "2024-11-19", "close": 15.52, "volume": 33455.0}, {"date": "2024-11-20", "close": 16.09, "volume": 45600.0}, {"date": "2024-11-21", "close": 16.1, "volume": 26334.0}, {"date": "2024-11-22", "close": 16.75, "volume": 19316.0}, {"date": "2024-11-25", "close": 16.42, "volume": 9048.0}, {"date": "2024-11-26", "close": 16.25, "volume": 15178.0}, {"date": "2024-11-27", "close": 16.5, "volume": 17903.0}, {"date": "2024-11-29", "close": 16.32, "volume": 8374.0}, {"date": "2024-12-02", "close": 16.66, "volume": 19809.0}, {"date": "2024-12-03", "close": 16.26, "volume": 21513.0}, {"date": "2024-12-04", "close": 16.3, "volume": 5393.0}, {"date": "2024-12-05", "close": 16.0, "volume": 8950.0}, {"date": "2024-12-06", "close": 16.07, "volume": 23112.0}, {"date": "2024-12-09", "close": 16.39, "volume": 18048.0}, {"date": "2024-12-10", "close": 16.83, "volume": 17369.0}, {"date": "2024-12-11", "close": 16.65, "volume": 44368.0}, {"date": "2024-12-12", "close": 16.55, "volume": 71144.0}, {"date": "2024-12-13", "close": 16.16, "volume": 15875.0}, {"date": "2024-12-16", "close": 16.36, "volume": 19433.0}, {"date": "2024-12-17", "close": 15.99, "volume": 107588.0}, {"date": "2024-12-18", "close": 14.98, "volume": 20660.0}, {"date": "2024-12-19", "close": 14.99, "volume": 35454.0}, {"date": "2024-12-20", "close": 15.15, "volume": 14712.0}, {"date": "2024-12-23", "close": 15.01, "volume": 18148.0}, {"date": "2024-12-24", "close": 14.64, "volume": 38508.0}, {"date": "2024-12-26", "close": 14.85, "volume": 24754.0}, {"date": "2024-12-27", "close": 14.65, "volume": 18243.0}, {"date": "2024-12-30", "close": 14.36, "volume": 18273.0}, {"date": "2024-12-31", "close": 14.78, "volume": 13182.0}, {"date": "2025-01-02", "close": 14.28, "volume": 69360.0}, {"date": "2025-01-03", "close": 13.99, "volume": 20691.0}, {"date": "2025-01-06", "close": 14.5, "volume": 109695.0}, {"date": "2025-01-07", "close": 14.06, "volume": 61565.0}, {"date": "2025-01-08", "close": 13.75, "volume": 20049.0}, {"date": "2025-01-10", "close": 14.03, "volume": 93272.0}, {"date": "2025-01-13", "close": 14.37, "volume": 40483.0}, {"date": "2025-01-14", "close": 12.97, "volume": 38785.0}, {"date": "2025-01-15", "close": 13.07, "volume": 16286.0}, {"date": "2025-01-16", "close": 12.57, "volume": 22601.0}, {"date": "2025-01-17", "close": 12.15, "volume": 47078.0}, {"date": "2025-01-21", "close": 12.15, "volume": 21501.0}, {"date": "2025-01-22", "close": 12.78, "volume": 52534.0}, {"date": "2025-01-23", "close": 13.0634, "volume": 15007.0}, {"date": "2025-01-24", "close": 13.642, "volume": 18970.0}, {"date": "2025-01-27", "close": 13.93, "volume": 11706.0}, {"date": "2025-01-28", "close": 13.13, "volume": 27619.0}, {"date": "2025-01-29", "close": 13.36, "volume": 18391.0}, {"date": "2025-01-30", "close": 13.018, "volume": 53109.0}, {"date": "2025-01-31", "close": 12.99, "volume": 12885.0}, {"date": "2025-02-03", "close": 13.3, "volume": 43847.0}, {"date": "2025-02-04", "close": 13.49, "volume": 11211.0}, {"date": "2025-02-05", "close": 13.38, "volume": 26414.0}, {"date": "2025-02-06", "close": 12.32, "volume": 28228.0}, {"date": "2025-02-07", "close": 12.22, "volume": 9765.0}, {"date": "2025-02-10", "close": 11.82, "volume": 13143.0}, {"date": "2025-02-11", "close": 11.56, "volume": 13944.0}, {"date": "2025-02-12", "close": 11.44, "volume": 13481.0}, {"date": "2025-02-13", "close": 11.53, "volume": 6450.0}, {"date": "2025-02-14", "close": 11.46, "volume": 16136.0}, {"date": "2025-02-18", "close": 11.45, "volume": 12979.0}, {"date": "2025-02-19", "close": 11.55, "volume": 12585.0}, {"date": "2025-02-20", "close": 11.02, "volume": 7666.0}, {"date": "2025-02-21", "close": 10.44, "volume": 24177.0}, {"date": "2025-02-24", "close": 9.38, "volume": 27985.0}, {"date": "2025-02-25", "close": 9.2536, "volume": 15341.0}, {"date": "2025-02-26", "close": 9.26, "volume": 10150.0}, {"date": "2025-02-27", "close": 9.15, "volume": 29073.0}, {"date": "2025-02-28", "close": 9.7, "volume": 37104.0}, {"date": "2025-03-03", "close": 8.71, "volume": 35242.0}, {"date": "2025-03-04", "close": 8.8, "volume": 6940.0}, {"date": "2025-03-05", "close": 8.36, "volume": 17661.0}, {"date": "2025-03-06", "close": 8.35, "volume": 11703.0}, {"date": "2025-03-07", "close": 8.855, "volume": 22233.0}, {"date": "2025-03-10", "close": 8.26, "volume": 19393.0}, {"date": "2025-03-11", "close": 8.25, "volume": 6172.0}, {"date": "2025-03-12", "close": 8.3869, "volume": 9821.0}, {"date": "2025-03-13", "close": 8.4, "volume": 10469.0}, {"date": "2025-03-14", "close": 8.4, "volume": 6347.0}, {"date": "2025-03-17", "close": 8.59, "volume": 7542.0}, {"date": "2025-03-18", "close": 8.35, "volume": 9309.0}, {"date": "2025-03-19", "close": 8.77, "volume": 6002.0}, {"date": "2025-03-20", "close": 9.99, "volume": 136445.0}, {"date": "2025-03-21", "close": 10.35, "volume": 30605.0}, {"date": "2025-03-24", "close": 10.5, "volume": 14565.0}, {"date": "2025-03-25", "close": 10.28, "volume": 14903.0}, {"date": "2025-03-26", "close": 10.04, "volume": 17532.0}, {"date": "2025-03-27", "close": 10.29, "volume": 4939.0}, {"date": "2025-03-28", "close": 10.3, "volume": 3683.0}, {"date": "2025-03-31", "close": 10.38, "volume": 11827.0}, {"date": "2025-04-01", "close": 10.39, "volume": 17000.0}, {"date": "2025-04-02", "close": 10.71, "volume": 29823.0}, {"date": "2025-04-03", "close": 9.99, "volume": 17429.0}, {"date": "2025-04-04", "close": 9.53, "volume": 24169.0}, {"date": "2025-04-07", "close": 8.77, "volume": 11954.0}, {"date": "2025-04-08", "close": 8.33, "volume": 23698.0}, {"date": "2025-04-09", "close": 8.96, "volume": 4558.0}, {"date": "2025-04-10", "close": 8.81, "volume": 6729.0}, {"date": "2025-04-11", "close": 8.95, "volume": 45911.0}, {"date": "2025-04-14", "close": 8.65, "volume": 35626.0}, {"date": "2025-04-15", "close": 8.65, "volume": 12055.0}, {"date": "2025-04-16", "close": 8.52, "volume": 16882.0}, {"date": "2025-04-17", "close": 8.5, "volume": 2526.0}, {"date": "2025-04-21", "close": 8.475, "volume": 30837.0}, {"date": "2025-04-22", "close": 8.55, "volume": 6888.0}, {"date": "2025-04-23", "close": 8.45, "volume": 18331.0}, {"date": "2025-04-24", "close": 8.96, "volume": 13489.0}, {"date": "2025-04-25", "close": 8.72, "volume": 9627.0}, {"date": "2025-04-28", "close": 8.55, "volume": 6868.0}, {"date": "2025-04-29", "close": 8.5, "volume": 13379.0}, {"date": "2025-04-30", "close": 8.05, "volume": 12923.0}, {"date": "2025-05-01", "close": 8.37, "volume": 9709.0}, {"date": "2025-05-02", "close": 8.23, "volume": 3770.0}, {"date": "2025-05-05", "close": 8.62, "volume": 6570.0}, {"date": "2025-05-06", "close": 8.46, "volume": 5292.0}, {"date": "2025-05-07", "close": 8.11, "volume": 18004.0}, {"date": "2025-05-08", "close": 7.8, "volume": 38725.0}, {"date": "2025-05-09", "close": 7.37, "volume": 16716.0}, {"date": "2025-05-12", "close": 7.445, "volume": 21357.0}, {"date": "2025-05-13", "close": 7.5, "volume": 7487.0}, {"date": "2025-05-14", "close": 7.31, "volume": 12940.0}, {"date": "2025-05-15", "close": 7.365, "volume": 9522.0}, {"date": "2025-05-16", "close": 7.435, "volume": 19662.0}, {"date": "2025-05-19", "close": 7.45, "volume": 8791.0}, {"date": "2025-05-20", "close": 7.14, "volume": 12029.0}, {"date": "2025-05-21", "close": 6.81, "volume": 15736.0}, {"date": "2025-05-22", "close": 6.96, "volume": 11155.0}, {"date": "2025-05-23", "close": 6.99, "volume": 19926.0}, {"date": "2025-05-27", "close": 6.65, "volume": 24351.0}, {"date": "2025-05-28", "close": 6.57, "volume": 15118.0}, {"date": "2025-05-29", "close": 6.49, "volume": 12782.0}, {"date": "2025-05-30", "close": 6.15, "volume": 17598.0}, {"date": "2025-06-02", "close": 6.6, "volume": 22877.0}, {"date": "2025-06-03", "close": 6.91, "volume": 17203.0}, {"date": "2025-06-04", "close": 6.77, "volume": 27011.0}, {"date": "2025-06-05", "close": 6.73, "volume": 13156.0}, {"date": "2025-06-06", "close": 6.65, "volume": 8958.0}, {"date": "2025-06-09", "close": 6.7, "volume": 6548.0}, {"date": "2025-06-10", "close": 6.6, "volume": 10739.0}, {"date": "2025-06-11", "close": 6.65, "volume": 26424.0}, {"date": "2025-06-12", "close": 6.5673, "volume": 13611.0}, {"date": "2025-06-13", "close": 6.5, "volume": 13529.0}, {"date": "2025-06-16", "close": 6.6, "volume": 19602.0}, {"date": "2025-06-17", "close": 6.5, "volume": 16739.0}, {"date": "2025-06-18", "close": 6.42, "volume": 24291.0}, {"date": "2025-06-20", "close": 6.16, "volume": 37878.0}, {"date": "2025-06-23", "close": 6.14, "volume": 9963.0}, {"date": "2025-06-24", "close": 6.07, "volume": 39426.0}, {"date": "2025-06-25", "close": 6.88, "volume": 380800.0}, {"date": "2025-06-26", "close": 6.665, "volume": 11920.0}, {"date": "2025-06-27", "close": 6.28, "volume": 11085.0}, {"date": "2025-06-30", "close": 6.4, "volume": 12672.0}, {"date": "2025-07-01", "close": 6.27, "volume": 28281.0}, {"date": "2025-07-02", "close": 6.36, "volume": 21032.0}, {"date": "2025-07-03", "close": 6.38, "volume": 2048.0}, {"date": "2025-07-07", "close": 6.56, "volume": 4599.0}, {"date": "2025-07-08", "close": 6.3, "volume": 8463.0}, {"date": "2025-07-09", "close": 6.3, "volume": 715.0}, {"date": "2025-07-10", "close": 6.62, "volume": 15476.0}, {"date": "2025-07-11", "close": 6.8, "volume": 8017.0}, {"date": "2025-07-14", "close": 6.77, "volume": 6722.0}, {"date": "2025-07-15", "close": 6.61, "volume": 1462.0}, {"date": "2025-07-16", "close": 6.61, "volume": 5631.0}, {"date": "2025-07-17", "close": 6.66, "volume": 7315.0}, {"date": "2025-07-18", "close": 6.96, "volume": 63578.0}, {"date": "2025-07-21", "close": 6.72, "volume": 31304.0}, {"date": "2025-07-22", "close": 6.55, "volume": 28501.0}, {"date": "2025-07-23", "close": 6.25, "volume": 14532.0}, {"date": "2025-07-24", "close": 5.83, "volume": 26025.0}, {"date": "2025-07-25", "close": 4.93, "volume": 69189.0}, {"date": "2025-07-28", "close": 5.29, "volume": 26564.0}, {"date": "2025-07-29", "close": 5.1, "volume": 30299.0}, {"date": "2025-07-30", "close": 5.22, "volume": 38556.0}, {"date": "2025-07-31", "close": 4.96, "volume": 22259.0}, {"date": "2025-08-01", "close": 4.64, "volume": 45560.0}, {"date": "2025-08-04", "close": 4.94, "volume": 41243.0}, {"date": "2025-08-05", "close": 4.9, "volume": 27133.0}, {"date": "2025-08-06", "close": 4.85, "volume": 39516.0}, {"date": "2025-08-07", "close": 4.46, "volume": 18283.0}, {"date": "2025-08-08", "close": 4.364, "volume": 21848.0}, {"date": "2025-08-11", "close": 4.14, "volume": 28972.0}, {"date": "2025-08-12", "close": 3.86, "volume": 48229.0}, {"date": "2025-08-13", "close": 4.64, "volume": 69116.0}, {"date": "2025-08-14", "close": 4.19, "volume": 76487.0}, {"date": "2025-08-15", "close": 4.37, "volume": 17838.0}, {"date": "2025-08-18", "close": 4.25, "volume": 40163.0}, {"date": "2025-08-19", "close": 4.25, "volume": 35513.0}, {"date": "2025-08-20", "close": 4.1, "volume": 20715.0}, {"date": "2025-08-21", "close": 3.96, "volume": 32461.0}, {"date": "2025-08-22", "close": 4.08, "volume": 27499.0}, {"date": "2025-08-25", "close": 4.37, "volume": 19768.0}, {"date": "2025-08-26", "close": 4.3, "volume": 16082.0}, {"date": "2025-08-27", "close": 4.26, "volume": 19865.0}, {"date": "2025-08-28", "close": 4.31, "volume": 11516.0}, {"date": "2025-08-29", "close": 4.335, "volume": 12543.0}, {"date": "2025-09-02", "close": 4.3, "volume": 22046.0}, {"date": "2025-09-03", "close": 3.94, "volume": 23906.0}, {"date": "2025-09-04", "close": 3.9, "volume": 27935.0}, {"date": "2025-09-05", "close": 4.09, "volume": 5117.0}, {"date": "2025-09-08", "close": 4.13, "volume": 11055.0}, {"date": "2025-09-09", "close": 4.24, "volume": 21576.0}, {"date": "2025-09-10", "close": 4.36, "volume": 13549.0}, {"date": "2025-09-11", "close": 4.42, "volume": 10068.0}, {"date": "2025-09-12", "close": 4.26, "volume": 12498.0}, {"date": "2025-09-15", "close": 4.52, "volume": 12458.0}, {"date": "2025-09-16", "close": 5.88, "volume": 593831.0}, {"date": "2025-09-17", "close": 5.35, "volume": 104201.0}, {"date": "2025-09-18", "close": 5.35, "volume": 13600.0}, {"date": "2025-09-19", "close": 5.4, "volume": 32546.0}, {"date": "2025-09-22", "close": 5.75, "volume": 78161.0}, {"date": "2025-09-23", "close": 5.7, "volume": 24809.0}, {"date": "2025-09-24", "close": 5.68, "volume": 14053.0}, {"date": "2025-09-25", "close": 5.49, "volume": 16853.0}, {"date": "2025-09-26", "close": 5.66, "volume": 13336.0}, {"date": "2025-09-29", "close": 5.43, "volume": 18738.0}, {"date": "2025-09-30", "close": 5.44, "volume": 5461.0}, {"date": "2025-10-01", "close": 5.38, "volume": 28806.0}, {"date": "2025-10-02", "close": 5.425, "volume": 18181.0}, {"date": "2025-10-03", "close": 5.32, "volume": 6665.0}, {"date": "2025-10-06", "close": 5.31, "volume": 7938.0}, {"date": "2025-10-07", "close": 5.075, "volume": 54258.0}, {"date": "2025-10-08", "close": 5.1, "volume": 34791.0}, {"date": "2025-10-09", "close": 4.7, "volume": 48628.0}, {"date": "2025-10-10", "close": 4.33, "volume": 36891.0}, {"date": "2025-10-13", "close": 4.65, "volume": 23483.0}, {"date": "2025-10-14", "close": 4.39, "volume": 71992.0}, {"date": "2025-10-15", "close": 4.06, "volume": 53349.0}, {"date": "2025-10-16", "close": 3.94, "volume": 78674.0}, {"date": "2025-10-17", "close": 3.95, "volume": 35129.0}, {"date": "2025-10-20", "close": 4.07, "volume": 19689.0}, {"date": "2025-10-21", "close": 4.11, "volume": 19938.0}, {"date": "2025-10-22", "close": 4.125, "volume": 38419.0}, {"date": "2025-10-23", "close": 4.41, "volume": 22450.0}, {"date": "2025-10-24", "close": 4.54, "volume": 20063.0}, {"date": "2025-10-27", "close": 4.6668, "volume": 36513.0}, {"date": "2025-10-28", "close": 4.535, "volume": 25180.0}, {"date": "2025-10-29", "close": 4.57, "volume": 16607.0}, {"date": "2025-10-30", "close": 4.3, "volume": 6120.0}, {"date": "2025-10-31", "close": 4.23, "volume": 9607.0}, {"date": "2025-11-03", "close": 4.29, "volume": 3745.0}, {"date": "2025-11-04", "close": 4.05, "volume": 25305.0}, {"date": "2025-11-05", "close": 4.0, "volume": 17455.0}, {"date": "2025-11-06", "close": 4.065, "volume": 19771.0}, {"date": "2025-11-07", "close": 3.95, "volume": 3734.0}, {"date": "2025-11-10", "close": 4.0746, "volume": 3115.0}, {"date": "2025-11-11", "close": 5.2386, "volume": 337799.0}, {"date": "2025-11-12", "close": 4.95, "volume": 671033.0}, {"date": "2025-11-13", "close": 4.6, "volume": 42529.0}, {"date": "2025-11-14", "close": 4.19, "volume": 24304.0}, {"date": "2025-11-17", "close": 4.49, "volume": 21129.0}, {"date": "2025-11-18", "close": 4.395, "volume": 10123.0}, {"date": "2025-11-19", "close": 4.45, "volume": 5705.0}, {"date": "2025-11-20", "close": 4.489, "volume": 16001.0}, {"date": "2025-11-21", "close": 4.56, "volume": 5047.0}, {"date": "2025-11-24", "close": 4.25, "volume": 17075.0}, {"date": "2025-11-25", "close": 4.35, "volume": 14945.0}, {"date": "2025-11-26", "close": 3.95, "volume": 26210.0}, {"date": "2025-11-28", "close": 3.95, "volume": 16587.0}, {"date": "2025-12-01", "close": 4.04, "volume": 10226.0}, {"date": "2025-12-02", "close": 3.87, "volume": 8611.0}, {"date": "2025-12-03", "close": 3.7, "volume": 13651.0}, {"date": "2025-12-04", "close": 3.86, "volume": 12377.0}, {"date": "2025-12-05", "close": 3.95, "volume": 5090.0}, {"date": "2025-12-08", "close": 4.12, "volume": 21554.0}, {"date": "2025-12-09", "close": 4.15, "volume": 40828.0}, {"date": "2025-12-10", "close": 4.12, "volume": 62693.0}, {"date": "2025-12-11", "close": 4.12, "volume": 24158.0}, {"date": "2025-12-12", "close": 4.06, "volume": 34810.0}, {"date": "2025-12-15", "close": 3.65, "volume": 12562.0}, {"date": "2025-12-16", "close": 3.45, "volume": 30069.0}, {"date": "2025-12-17", "close": 3.4, "volume": 42480.0}, {"date": "2025-12-18", "close": 4.0, "volume": 213705.0}, {"date": "2025-12-19", "close": 3.63, "volume": 71975.0}, {"date": "2025-12-22", "close": 3.6, "volume": 29923.0}, {"date": "2025-12-23", "close": 3.65, "volume": 28502.0}, {"date": "2025-12-24", "close": 3.68, "volume": 9888.0}, {"date": "2025-12-26", "close": 3.74, "volume": 35109.0}, {"date": "2025-12-29", "close": 3.73, "volume": 28865.0}, {"date": "2025-12-30", "close": 4.5, "volume": 454139.0}, {"date": "2025-12-31", "close": 4.79, "volume": 458067.0}, {"date": "2026-01-02", "close": 4.59, "volume": 75406.0}, {"date": "2026-01-05", "close": 5.02, "volume": 125297.0}, {"date": "2026-01-06", "close": 4.75, "volume": 91174.0}, {"date": "2026-01-07", "close": 5.08, "volume": 42590.0}, {"date": "2026-01-08", "close": 4.84, "volume": 19402.0}, {"date": "2026-01-09", "close": 5.0, "volume": 5716.0}, {"date": "2026-01-12", "close": 4.935, "volume": 24603.0}, {"date": "2026-01-13", "close": 5.05, "volume": 40306.0}, {"date": "2026-01-14", "close": 4.95, "volume": 115177.0}, {"date": "2026-01-15", "close": 5.015, "volume": 33231.0}, {"date": "2026-01-16", "close": 5.09, "volume": 55151.0}, {"date": "2026-01-20", "close": 5.23, "volume": 27224.0}, {"date": "2026-01-21", "close": 5.62, "volume": 21609.0}, {"date": "2026-01-22", "close": 5.605, "volume": 28756.0}, {"date": "2026-01-23", "close": 5.49, "volume": 14000.0}, {"date": "2026-01-26", "close": 5.59, "volume": 50889.0}, {"date": "2026-01-27", "close": 5.6, "volume": 14849.0}, {"date": "2026-01-28", "close": 5.41, "volume": 86774.0}, {"date": "2026-01-29", "close": 5.16, "volume": 17751.0}, {"date": "2026-01-30", "close": 5.27, "volume": 28194.0}, {"date": "2026-02-02", "close": 5.49, "volume": 44036.0}, {"date": "2026-02-03", "close": 5.46, "volume": 32284.0}, {"date": "2026-02-04", "close": 5.61, "volume": 43877.0}, {"date": "2026-02-05", "close": 5.53, "volume": 25371.0}, {"date": "2026-02-06", "close": 5.28, "volume": 51035.0}, {"date": "2026-02-09", "close": 5.25, "volume": 59625.0}, {"date": "2026-02-10", "close": 5.59, "volume": 55622.0}, {"date": "2026-02-11", "close": 6.8, "volume": 94305.0}, {"date": "2026-02-12", "close": 6.63, "volume": 53417.0}, {"date": "2026-02-13", "close": 6.9, "volume": 61476.0}, {"date": "2026-02-17", "close": 7.08, "volume": 63527.0}, {"date": "2026-02-18", "close": 7.2, "volume": 49874.0}, {"date": "2026-02-19", "close": 8.85, "volume": 205887.0}, {"date": "2026-02-20", "close": 8.62, "volume": 123441.0}, {"date": "2026-02-23", "close": 8.35, "volume": 122116.0}, {"date": "2026-02-24", "close": 8.73, "volume": 89076.0}, {"date": "2026-02-25", "close": 8.77, "volume": 61492.0}, {"date": "2026-02-26", "close": 8.68, "volume": 123001.0}, {"date": "2026-02-27", "close": 8.69, "volume": 86634.0}, {"date": "2026-03-02", "close": 9.4, "volume": 210855.0}, {"date": "2026-03-03", "close": 8.94, "volume": 156194.0}, {"date": "2026-03-04", "close": 9.17, "volume": 140574.0}, {"date": "2026-03-05", "close": 9.02, "volume": 127603.0}, {"date": "2026-03-06", "close": 9.68, "volume": 233028.0}, {"date": "2026-03-09", "close": 8.61, "volume": 167557.0}, {"date": "2026-03-10", "close": 8.78, "volume": 126796.0}, {"date": "2026-03-11", "close": 9.25, "volume": 117117.0}, {"date": "2026-03-12", "close": 8.92, "volume": 128917.0}, {"date": "2026-03-13", "close": 9.42, "volume": 161960.0}, {"date": "2026-03-16", "close": 9.1, "volume": 83390.0}, {"date": "2026-03-17", "close": 8.92, "volume": 60692.0}, {"date": "2026-03-18", "close": 8.59, "volume": 86673.0}, {"date": "2026-03-19", "close": 8.52, "volume": 91284.0}, {"date": "2026-03-20", "close": 7.95, "volume": 208572.0}, {"date": "2026-03-23", "close": 8.43, "volume": 92287.0}, {"date": "2026-03-24", "close": 8.19, "volume": 36760.0}, {"date": "2026-03-25", "close": 8.4, "volume": 50621.0}, {"date": "2026-03-26", "close": 8.705, "volume": 34777.0}, {"date": "2026-03-27", "close": 8.5, "volume": 69412.0}, {"date": "2026-03-30", "close": 8.76, "volume": 43673.0}, {"date": "2026-03-31", "close": 8.61, "volume": 75426.0}, {"date": "2026-04-01", "close": 8.42, "volume": 75320.0}, {"date": "2026-04-02", "close": 8.23, "volume": 49530.0}, {"date": "2026-04-06", "close": 8.54, "volume": 12936.0}, {"date": "2026-04-07", "close": 8.78, "volume": 41189.0}, {"date": "2026-04-08", "close": 8.54, "volume": 29348.0}, {"date": "2026-04-09", "close": 8.85, "volume": 18844.0}, {"date": "2026-04-10", "close": 8.445, "volume": 39400.0}, {"date": "2026-04-13", "close": 8.35, "volume": 11497.0}, {"date": "2026-04-14", "close": 8.37, "volume": 24734.0}, {"date": "2026-04-15", "close": 8.3, "volume": 61528.0}, {"date": "2026-04-16", "close": 8.56, "volume": 36788.0}, {"date": "2026-04-17", "close": 8.3, "volume": 20194.0}, {"date": "2026-04-20", "close": 8.293, "volume": 14770.0}, {"date": "2026-04-21", "close": 8.76, "volume": 41922.0}, {"date": "2026-04-22", "close": 8.74, "volume": 28119.0}, {"date": "2026-04-23", "close": 8.37, "volume": 11502.0}, {"date": "2026-04-24", "close": 8.14, "volume": 15713.0}, {"date": "2026-04-27", "close": 8.34, "volume": 19105.0}, {"date": "2026-04-28", "close": 8.48, "volume": 19660.0}, {"date": "2026-04-29", "close": 8.41, "volume": 16819.0}, {"date": "2026-04-30", "close": 8.23, "volume": 46025.0}, {"date": "2026-05-01", "close": 8.32, "volume": 25117.0}, {"date": "2026-05-04", "close": 8.24, "volume": 55889.0}, {"date": "2026-05-05", "close": 8.17, "volume": 63634.0}, {"date": "2026-05-06", "close": 8.15, "volume": 61323.0}, {"date": "2026-05-07", "close": 8.0, "volume": 72707.0}, {"date": "2026-05-08", "close": 7.98, "volume": 7762.0}, {"date": "2026-05-11", "close": 7.91, "volume": 68342.0}, {"date": "2026-05-12", "close": 8.0, "volume": 63867.0}, {"date": "2026-05-13", "close": 7.82, "volume": 41006.0}, {"date": "2026-05-14", "close": 7.85, "volume": 55313.0}, {"date": "2026-05-15", "close": 8.71, "volume": 127301.0}, {"date": "2026-05-18", "close": 8.73, "volume": 55156.0}, {"date": "2026-05-19", "close": 8.85, "volume": 57823.0}, {"date": "2026-05-20", "close": 9.51, "volume": 79734.0}, {"date": "2026-05-21", "close": 9.45, "volume": 97459.0}, {"date": "2026-05-22", "close": 9.4, "volume": 68313.0}, {"date": "2026-05-26", "close": 9.72, "volume": 156825.0}, {"date": "2026-05-27", "close": 9.91, "volume": 83303.0}, {"date": "2026-05-28", "close": 11.76, "volume": 111122.0}, {"date": "2026-05-29", "close": 10.91, "volume": 56308.0}, {"date": "2026-06-01", "close": 10.71, "volume": 67330.0}, {"date": "2026-06-02", "close": 10.8, "volume": 77831.0}, {"date": "2026-06-03", "close": 10.67, "volume": 68020.0}, {"date": "2026-06-04", "close": 11.0, "volume": 86378.0}, {"date": "2026-06-05", "close": 10.36, "volume": 49893.0}, {"date": "2026-06-08", "close": 10.68, "volume": 47251.0}, {"date": "2026-06-09", "close": 10.39, "volume": 33157.0}, {"date": "2026-06-10", "close": 10.21, "volume": 36620.0}, {"date": "2026-06-11", "close": 10.29, "volume": 147727.0}, {"date": "2026-06-12", "close": 9.88, "volume": 56849.0}, {"date": "2026-06-15", "close": 9.57, "volume": 44475.0}, {"date": "2026-06-16", "close": 9.55, "volume": 85755.0}, {"date": "2026-06-17", "close": 9.06, "volume": 100403.0}, {"date": "2026-06-18", "close": 9.28, "volume": 49014.0}, {"date": "2026-06-22", "close": 8.97, "volume": 45552.0}, {"date": "2026-06-23", "close": 9.06, "volume": 30362.0}, {"date": "2026-06-24", "close": 8.74, "volume": 67134.0}, {"date": "2026-06-25", "close": 8.63, "volume": 58353.0}, {"date": "2026-06-26", "close": 9.01, "volume": 773298.0}, {"date": "2026-06-29", "close": 9.43, "volume": 65503.0}, {"date": "2026-06-30", "close": 8.96, "volume": 76081.0}, {"date": "2026-07-01", "close": 8.79, "volume": 25414.0}, {"date": "2026-07-02", "close": 8.73, "volume": 32018.0}, {"date": "2026-07-06", "close": 9.21, "volume": 64245.0}, {"date": "2026-07-07", "close": 9.34, "volume": 150977.0}, {"date": "2026-07-08", "close": 8.97, "volume": 168353.0}, {"date": "2026-07-09", "close": 8.33, "volume": 86852.0}, {"date": "2026-07-10", "close": 8.11, "volume": 47799.0}, {"date": "2026-07-13", "close": 7.87, "volume": 42103.0}, {"date": "2026-07-14", "close": 7.82, "volume": 79142.0}, {"date": "2026-07-15", "close": 8.15, "volume": 70961.0}, {"date": "2026-07-16", "close": 7.96, "volume": 47323.0}, {"date": "2026-07-17", "close": 7.86, "volume": 31037.0}, {"date": "2026-07-20", "close": 7.78, "volume": 63037.0}, {"date": "2026-07-21", "close": 7.84, "volume": 48227.0}, {"date": "2026-07-22", "close": 8.06, "volume": 78902.0}, {"date": "2026-07-23", "close": 7.6, "volume": 38539.0}, {"date": "2026-07-24", "close": 7.47, "volume": 23699.0}, {"date": "2026-07-27", "close": 7.79, "volume": 72974.0}, {"date": "2026-07-28", "close": 7.94, "volume": 39267.0}, {"date": "2026-07-29", "close": 7.89, "volume": 140859.0}, {"date": "2026-07-30", "close": 7.64, "volume": 15218.0}, {"date": "2026-07-31", "close": 7.73, "volume": 58795.0}, {"date": "2026-08-03", "close": 7.88, "volume": 62502.0}, {"date": "2026-08-04", "close": 8.15, "volume": 59014.0}, {"date": "2026-08-05", "close": 7.97, "volume": 66247.0}, {"date": "2026-08-06", "close": 8.12, "volume": 47408.0}, {"date": "2026-08-07", "close": 8.19, "volume": 35408.0}], "refreshing": true}