{"ticker": "LYTS", "overview": {"cik": "763532", "ticker": "LYTS", "name": "LSI INDUSTRIES INC", "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "sic": "3640", "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000892251-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000892251-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000892251-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000892251-26-000154", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001437749-26-028937", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000892251-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000129", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001437749-26-028592", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001437749-26-028591", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014647", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002810", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0000906304-26-000118", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-13", "title": "FORM 4/A", "accession": "0000892251-26-000102", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-13", "title": "FORM 4/A", "accession": "0000892251-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0000892251-26-000097", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-13", "title": "FORM 4/A", "accession": "0000892251-26-000095", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-13", "title": "FORM 4/A", "accession": "0000892251-26-000093", "price_sensitive": false}]}, "description": "LSI INDUSTRIES INC trades as LYTS on the NASDAQ and is registered in the United States, classified under Electric Lighting & Wiring Equipment (SIC 3640). Privy Trades holds 1,347 insider filings for the company, from August 2003 to August 2026. Across those, 24 insiders disclosed 67 open-market purchases totalling $1.18M against 94 sales totalling $46.31M. The most recent filing on record is dated 26 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 67, "buy_sum": 1177976.35, "sell_n": 94, "sell_sum": 46305856.9596, "net": -45127880.6096, "insiders": 24, "first_date": "2003-08-21", "last_date": "2026-08-26"}, "metrics": {"ticker": "LYTS", "has_prices": true, "as_of": "2026-08-21", "last": 20.34, "prev_close": 20.62, "change": -0.28000000000000114, "change_pct": -0.013579049466537397, "session_volume": 1071156.0, "vwap_5": 21.379350696246302, "vwap_20": 22.922174104358312, "vwap_60": 24.312574333922537, "vwap_250": 22.466736195028588, "high_52w": 26.8, "low_52w": 17.25, "avg_volume_20": 337481.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000892251-26-000164", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "James E. Galeese", "who_key": "Galeese James E", "role": "Executive VP; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 96897.84000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CFO trims $97K of LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1708704/000089225126000164/0000892251-26-000164-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98872}, {"id": "0000892251-26-000162", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "James Anthony Clark", "who_key": "Clark James Anthony", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 282033.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CEO offloads $282K of LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1756328/000089225126000162/0000892251-26-000162-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98872}, {"id": "0000892251-26-000160", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Thomas A. Caneris", "who_key": "Caneris Thomas A", "role": "EVP, HR and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 64287.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider sells $64K of LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1409783/000089225126000160/0000892251-26-000160-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98872}, {"id": "0000892251-26-000156", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "James Anthony Clark", "who_key": "Clark James Anthony", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 937918.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CEO offloads $938K of LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1756328/000089225126000156/0000892251-26-000156-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100312}, {"id": "0000892251-26-000158", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "James E. Galeese", "who_key": "Galeese James E", "role": "Executive VP; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 327153.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "The money boss sells $327K of LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1708704/000089225126000158/0000892251-26-000158-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100312}, {"id": "0000892251-26-000154", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Thomas A. Caneris", "who_key": "Caneris Thomas A", "role": "EVP, HR and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 219976.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider sells $220K of LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1409783/000089225126000154/0000892251-26-000154-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100312}, {"id": "0000892251-26-000150", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Ernest W. Marshall Jr", "who_key": "MARSHALL ERNEST W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39456.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Board insider adds $39K of LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1768444/000089225126000150/0000892251-26-000150-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "0000892251-26-000145", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Wilfred T. Ogara", "who_key": "OGARA WILFRED T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 35007.299999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1206600/000089225126000145/0000892251-26-000145-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0000892251-26-000143", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Ernest W. Marshall Jr", "who_key": "MARSHALL ERNEST W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 35007.299999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768444/000089225126000143/0000892251-26-000143-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0000892251-26-000139", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Amy Hanson", "who_key": "Hanson Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 35007.299999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1435869/000089225126000139/0000892251-26-000139-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0000892251-26-000141", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Chantel E. Lenard", "who_key": "Lenard Chantel E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 35007.299999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753259/000089225126000141/0000892251-26-000141-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0000892251-26-000137", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Ronald D. Brown", "who_key": "BROWN RONALD D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 35007.299999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1206562/000089225126000137/0000892251-26-000137-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0000892251-26-000135", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Robert P. Beech", "who_key": "Beech Robert P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 35007.299999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1575937/000089225126000135/0000892251-26-000135-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0000892251-26-000133", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "James E. Galeese", "who_key": "Galeese James E", "role": "Executive VP; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CFO files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1708704/000089225126000133/0000892251-26-000133-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0000892251-26-000131", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "James Anthony Clark", "who_key": "Clark James Anthony", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CEO files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756328/000089225126000131/0000892251-26-000131-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0000892251-26-000129", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Thomas A. Caneris", "who_key": "Caneris Thomas A", "role": "EVP, HR and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409783/000089225126000129/0000892251-26-000129-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "13DG-0001398344-26-014647", "src": "13DG", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "LSI Industries Inc", "who_key": "LSI INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "LSI INDUSTRIES INC moves to a 6.68% passive stake in LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/0001398344-26-014647-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000906304-26-000118", "src": "13DG", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "LSI Industries Inc", "who_key": "LSI INDUSTRIES 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": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "LSI INDUSTRIES INC takes a 5% passive stake in LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/0000906304-26-000118-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0000892251-26-000073", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Robert P. Beech", "who_key": "Beech Robert P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22510.670000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225126000073/0000892251-26-000073-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0000892251-26-000075", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Ronald D. Brown", "who_key": "BROWN RONALD D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22510.670000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225126000075/0000892251-26-000075-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0000892251-26-000077", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Amy Hanson", "who_key": "Hanson Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 67507.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225126000077/0000892251-26-000077-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0000892251-26-000079", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Chantel E. Lenard", "who_key": "Lenard Chantel E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 67507.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225126000079/0000892251-26-000079-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0000892251-26-000081", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Ernest W. Marshall Jr", "who_key": "MARSHALL ERNEST W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 67507.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225126000081/0000892251-26-000081-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0000892251-26-000083", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Wilfred T. Ogara", "who_key": "OGARA WILFRED T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 67507.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225126000083/0000892251-26-000083-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0000892251-26-000091", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Robert P. Beech", "who_key": "Beech Robert P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 89989.90000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225126000091/0000892251-26-000091-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0000892251-26-000093", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Amy Hanson", "who_key": "Hanson Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 134986.36000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225126000093/0000892251-26-000093-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0000892251-26-000095", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Chantel E. Lenard", "who_key": "Lenard Chantel E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 134986.36000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225126000095/0000892251-26-000095-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0000892251-26-000099", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Ernest W. Marshall Jr", "who_key": "MARSHALL ERNEST W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 134986.36000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225126000099/0000892251-26-000099-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0000892251-26-000102", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Ronald D. Brown", "who_key": "BROWN RONALD D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 89989.90000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225126000102/0000892251-26-000102-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0000892251-26-000066", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Thomas A. Caneris", "who_key": "Caneris Thomas A", "role": "EVP, HR and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider files routine paperwork on LYTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225126000066/0000892251-26-000066-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}], "recent_buys": [{"id": "0000892251-26-000150", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Ernest W. Marshall Jr", "who_key": "MARSHALL ERNEST W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39456.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Board insider adds $39K of LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1768444/000089225126000150/0000892251-26-000150-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "0001567619-19-013268", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "James Anthony Clark", "who_key": "Clark James Anthony", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9968.8, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CEO buys $10K of LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000156761919013268/0001567619-19-013268-index.htm", "trade_date": "2019-06-11", "timestamp": "2019-06-11", "mins": 3890392}, {"id": "0001567619-19-005096", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "John K. Morgan", "who_key": "MORGAN JOHN K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32700.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director buys $33K of LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000156761919005096/0001567619-19-005096-index.htm", "trade_date": "2019-02-20", "timestamp": "2019-02-20", "mins": 4050232}, {"id": "0001567619-18-005806", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Crawford C. Lipsey", "who_key": "Lipsey Crawford C.", "role": "Interim President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3538.1200000000003, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "3 insiders now buying LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000156761918005806/0001567619-18-005806-index.htm", "trade_date": "2018-11-12", "timestamp": "2018-11-12", "mins": 4194232}, {"id": "0001567619-18-005801", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Wilfred T. Ogara", "who_key": "OGARA WILFRED T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6645.0, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider cluster: 4 buying LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000156761918005801/0001567619-18-005801-index.htm", "trade_date": "2018-11-08", "timestamp": "2018-11-08", "mins": 4199992}, {"id": "0001567619-18-003603", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Wilfred T. Ogara", "who_key": "OGARA WILFRED T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000.259999999998, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "The whole bench is buying LYTS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000156761918003603/0001567619-18-003603-index.htm", "trade_date": "2018-10-01", "timestamp": "2018-10-01", "mins": 4254712}, {"id": "0001567619-18-002177", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Ronald D. Brown", "who_key": "BROWN RONALD D", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25000.0, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "The whole bench is buying LYTS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000156761918002177/0001567619-18-002177-index.htm", "trade_date": "2018-09-05", "timestamp": "2018-09-05", "mins": 4292152}, {"id": "0001567619-18-001558", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Robert Allan Steele", "who_key": "Steele Robert Allan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11622.32, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "6 insiders now buying LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000156761918001558/0001567619-18-001558-index.htm", "trade_date": "2018-08-20", "timestamp": "2018-08-20", "mins": 4315192}, {"id": "0001567619-18-001481", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Ronald D. Brown", "who_key": "BROWN RONALD D", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26500.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider cluster: 8 buying LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000156761918001481/0001567619-18-001481-index.htm", "trade_date": "2018-08-20", "timestamp": "2018-08-20", "mins": 4315192}, {"id": "0001567619-18-001464", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Robert Allan Steele", "who_key": "Steele Robert Allan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52400.0, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "8 insiders now buying LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000156761918001464/0001567619-18-001464-index.htm", "trade_date": "2018-08-20", "timestamp": "2018-08-20", "mins": 4315192}, {"id": "0001567619-18-001556", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "Wilfred T. Ogara", "who_key": "OGARA WILFRED T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36880.8, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "The whole bench is buying LYTS \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000156761918001556/0001567619-18-001556-index.htm", "trade_date": "2018-08-17", "timestamp": "2018-08-17", "mins": 4319512}, {"id": "0001567619-18-001543", "src": "INSIDERS", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "James E. Galeese", "who_key": "Galeese James E", "role": "Executive VP; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50089.299999999996, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider cluster: 7 buying LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000156761918001543/0001567619-18-001543-index.htm", "trade_date": "2018-08-17", "timestamp": "2018-08-17", "mins": 4319512}], "institutional": [{"id": "13DG-0001398344-26-014647", "src": "13DG", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "LSI Industries Inc", "who_key": "LSI INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "LSI INDUSTRIES INC moves to a 6.68% passive stake in LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/0001398344-26-014647-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0002012383-26-002810", "src": "13DG", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "BlackRock, Inc. moves to a 7% passive stake in LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002810-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000906304-26-000118", "src": "13DG", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "LSI Industries Inc", "who_key": "LSI INDUSTRIES 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": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "LSI INDUSTRIES INC takes a 5% passive stake in LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/0000906304-26-000118-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "13DG-0000315066-26-001475", "src": "13DG", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "FMR LLC takes a 10.9% passive stake in LYTS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001475-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002012383-26-001700", "src": "13DG", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LYTS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001700-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273112}, {"id": "13DG-0000102909-26-001759", "src": "13DG", "ticker": "LYTS", "cik": "763532", "company": "LSI INDUSTRIES INC", "company_raw": "LSI INDUSTRIES INC", "who": "LSI Industries Inc", "who_key": "LSI INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "LSI INDUSTRIES INC adjusts its stake in LYTS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/763532/0000102909-26-001759-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "LSI Industries Inc. - Common Stock", "new_value": "LSI INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000763532", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000763532", "applied": 1, "detected_at": "2026-10-25T18:41:02.971912"}]}, "key_people": [{"who": "Fred Jalbout", "who_key": "Jalbout Fred", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 15662135.478, "net": -15662135.478, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 66743.838, "date": "2010-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036110042557/0001140361-10-042557-index.htm"}, {"action": "SELL", "amount": 1633500.0, "date": "2010-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036110011592/0001140361-10-011592-index.htm"}, {"action": "SELL", "amount": 275000.0, "date": "2010-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036110005349/0001140361-10-005349-index.htm"}, {"action": "SELL", "amount": 1192500.0, "date": "2009-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036109029174/0001140361-09-029174-index.htm"}, {"action": "SELL", "amount": 700000.0, "date": "2009-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036109023846/0001140361-09-023846-index.htm"}, {"action": "SELL", "amount": 1643604.3, "date": "2009-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036109020472/0001140361-09-020472-index.htm"}, {"action": "SELL", "amount": 68435.04999999999, "date": "2009-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036109020246/0001140361-09-020246-index.htm"}, {"action": "SELL", "amount": 52900.0, "date": "2009-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036109007092/0001140361-09-007092-index.htm"}, {"action": "SELL", "amount": 99268.14, "date": "2008-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036108014726/0001140361-08-014726-index.htm"}, {"action": "SELL", "amount": 202200.0, "date": "2008-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036108014484/0001140361-08-014484-index.htm"}, {"action": "SELL", "amount": 58894.28999999999, "date": "2008-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036108014343/0001140361-08-014343-index.htm"}, {"action": "SELL", "amount": 376377.52, "date": "2008-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036108014279/0001140361-08-014279-index.htm"}, {"action": "SELL", "amount": 33404.34, "date": "2008-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036108012503/0001140361-08-012503-index.htm"}, {"action": "SELL", "amount": 170856.0, "date": "2008-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036108010900/0001140361-08-010900-index.htm"}, {"action": "SELL", "amount": 681962.0, "date": "2008-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036108010650/0001140361-08-010650-index.htm"}, {"action": "SELL", "amount": 8406490.0, "date": "2007-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036107018151/0001140361-07-018151-index.htm"}], "latest": {"action": "SELL", "amount": 66743.838, "date": "2010-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036110042557/0001140361-10-042557-index.htm"}}, {"who": "James Anthony Clark", "who_key": "Clark James Anthony", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 9968.8, "sold": 10113370.61, "net": -10103401.809999999, "trades": 9, "top_score": 37.5, "lean": "selling", "history": [{"action": "SELL", "amount": 282033.96, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756328/000089225126000162/0000892251-26-000162-index.htm"}, {"action": "SELL", "amount": 937918.74, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756328/000089225126000156/0000892251-26-000156-index.htm"}, {"action": "SELL", "amount": 5710702.63, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225125000125/0000892251-25-000125-index.htm"}, {"action": "SELL", "amount": 613858.76, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225125000116/0000892251-25-000116-index.htm"}, {"action": "SELL", "amount": 1082997.09, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225125000113/0000892251-25-000113-index.htm"}, {"action": "SELL", "amount": 921163.0700000001, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225124000093/0000892251-24-000093-index.htm"}, {"action": "SELL", "amount": 318864.48000000004, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225123000133/0000892251-23-000133-index.htm"}, {"action": "SELL", "amount": 245831.88, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225123000131/0000892251-23-000131-index.htm"}, {"action": "BUY", "amount": 9968.8, "date": "2019-06-11", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000156761919013268/0001567619-19-013268-index.htm"}], "latest": {"action": "SELL", "amount": 282033.96, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1756328/000089225126000162/0000892251-26-000162-index.htm"}}, {"who": "James E. Galeese", "who_key": "Galeese James E", "role": "Executive VP; CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 250336.69, "sold": 6606648.995, "net": -6356312.305, "trades": 17, "top_score": 61.6, "lean": "selling", "history": [{"action": "SELL", "amount": 96897.84000000001, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1708704/000089225126000164/0000892251-26-000164-index.htm"}, {"action": "SELL", "amount": 327153.19, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1708704/000089225126000158/0000892251-26-000158-index.htm"}, {"action": "SELL", "amount": 3317479.62, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225126000061/0000892251-26-000061-index.htm"}, {"action": "SELL", "amount": 1271051.75, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225125000123/0000892251-25-000123-index.htm"}, {"action": "SELL", "amount": 139957.12, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225125000117/0000892251-25-000117-index.htm"}, {"action": "SELL", "amount": 282209.73, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225125000114/0000892251-25-000114-index.htm"}, {"action": "SELL", "amount": 243866.96000000002, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225124000095/0000892251-24-000095-index.htm"}, {"action": "SELL", "amount": 271881.985, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225124000059/0000892251-24-000059-index.htm"}, {"action": "SELL", "amount": 112494.15000000001, "date": "2023-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225123000139/0000892251-23-000139-index.htm"}, {"action": "SELL", "amount": 50210.16, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225123000129/0000892251-23-000129-index.htm"}, {"action": "SELL", "amount": 331548.99, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225123000063/0000892251-23-000063-index.htm"}, {"action": "SELL", "amount": 40379.5, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000143774922022755/0001437749-22-022755-index.htm"}, {"action": "SELL", "amount": 121518.0, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000143774922022557/0001437749-22-022557-index.htm"}, {"action": "BUY", "amount": 50089.299999999996, "date": "2018-08-17", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000156761918001543/0001567619-18-001543-index.htm"}, {"action": "BUY", "amount": 49972.14, "date": "2017-12-06", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036117045400/0001140361-17-045400-index.htm"}, {"action": "BUY", "amount": 49908.25, "date": "2017-08-21", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036117032995/0001140361-17-032995-index.htm"}, {"action": "BUY", "amount": 100367.0, "date": "2017-08-18", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036117032827/0001140361-17-032827-index.htm"}], "latest": {"action": "SELL", "amount": 96897.84000000001, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1708704/000089225126000164/0000892251-26-000164-index.htm"}}, {"who": "Thomas A. Caneris", "who_key": "Caneris Thomas A", "role": "EVP, HR and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3836917.96, "net": -3836917.96, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 64287.600000000006, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409783/000089225126000160/0000892251-26-000160-index.htm"}, {"action": "SELL", "amount": 219976.12, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409783/000089225126000154/0000892251-26-000154-index.htm"}, {"action": "SELL", "amount": 2653099.54, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225126000059/0000892251-26-000059-index.htm"}, {"action": "SELL", "amount": 174115.52, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225125000118/0000892251-25-000118-index.htm"}, {"action": "SELL", "amount": 291563.94, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225125000115/0000892251-25-000115-index.htm"}, {"action": "SELL", "amount": 269405.16000000003, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225124000094/0000892251-24-000094-index.htm"}, {"action": "SELL", "amount": 92889.48000000001, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225123000135/0000892251-23-000135-index.htm"}, {"action": "SELL", "amount": 71580.6, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225123000127/0000892251-23-000127-index.htm"}], "latest": {"action": "SELL", "amount": 64287.600000000006, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409783/000089225126000160/0000892251-26-000160-index.htm"}}, {"who": "James P/ Sferra", "who_key": "SFERRA JAMES P/", "role": "Executive VP - Manufacturing, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 30772.479999999996, "sold": 2523843.7399999998, "net": -2493071.26, "trades": 8, "top_score": 34.1, "lean": "selling", "history": [{"action": "SELL", "amount": 57551.31, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036117012084/0001140361-17-012084-index.htm"}, {"action": "SELL", "amount": 965569.08, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036117011721/0001140361-17-011721-index.htm"}, {"action": "SELL", "amount": 550409.86, "date": "2017-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036117011214/0001140361-17-011214-index.htm"}, {"action": "SELL", "amount": 333600.0, "date": "2016-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036116049977/0001140361-16-049977-index.htm"}, {"action": "SELL", "amount": 118998.99, "date": "2015-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036115040642/0001140361-15-040642-index.htm"}, {"action": "SELL", "amount": 226942.38, "date": "2015-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036115040104/0001140361-15-040104-index.htm"}, {"action": "SELL", "amount": 270772.12, "date": "2015-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036115033377/0001140361-15-033377-index.htm"}, {"action": "BUY", "amount": 30772.479999999996, "date": "2005-09-07", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225105000674/0000892251-05-000674-index.htm"}], "latest": {"action": "SELL", "amount": 57551.31, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036117012084/0001140361-17-012084-index.htm"}}, {"who": "Craig A. Miller", "who_key": "Miller Craig A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2250500.7006, "net": -2250500.7006, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 178000.0, "date": "2011-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036111039231/0001140361-11-039231-index.htm"}, {"action": "SELL", "amount": 301382.3736, "date": "2010-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036110049244/0001140361-10-049244-index.htm"}, {"action": "SELL", "amount": 162787.443, "date": "2010-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036110048983/0001140361-10-048983-index.htm"}, {"action": "SELL", "amount": 166761.264, "date": "2010-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036110045752/0001140361-10-045752-index.htm"}, {"action": "SELL", "amount": 231300.00000000003, "date": "2010-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036110043529/0001140361-10-043529-index.htm"}, {"action": "SELL", "amount": 25924.359999999997, "date": "2010-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036110042353/0001140361-10-042353-index.htm"}, {"action": "SELL", "amount": 826623.26, "date": "2010-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036110042196/0001140361-10-042196-index.htm"}, {"action": "SELL", "amount": 10122.0, "date": "2010-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036110022531/0001140361-10-022531-index.htm"}, {"action": "SELL", "amount": 347600.0, "date": "2010-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036110018246/0001140361-10-018246-index.htm"}], "latest": {"action": "SELL", "amount": 178000.0, "date": "2011-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036111039231/0001140361-11-039231-index.htm"}}, {"who": "Robert J. Ready", "who_key": "READY ROBERT J", "role": "CEO, President and Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 45918.509999999995, "sold": 1934696.2859999998, "net": -1888777.7759999998, "trades": 10, "top_score": 46.0, "lean": "selling", "history": [{"action": "SELL", "amount": 77020.0, "date": "2015-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036115011514/0001140361-15-011514-index.htm"}, {"action": "SELL", "amount": 158301.506, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036115010158/0001140361-15-010158-index.htm"}, {"action": "SELL", "amount": 77610.0, "date": "2015-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036115006799/0001140361-15-006799-index.htm"}, {"action": "SELL", "amount": 207524.5, "date": "2015-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036115006438/0001140361-15-006438-index.htm"}, {"action": "SELL", "amount": 159318.75, "date": "2015-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036115004111/0001140361-15-004111-index.htm"}, {"action": "BUY", "amount": 157.71, "date": "2011-05-27", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036111030795/0001140361-11-030795-index.htm"}, {"action": "SELL", "amount": 380371.52999999997, "date": "2007-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036107002696/0001140361-07-002696-index.htm"}, {"action": "SELL", "amount": 428749.99999999994, "date": "2005-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225105000883/0000892251-05-000883-index.htm"}, {"action": "BUY", "amount": 45760.799999999996, "date": "2005-09-07", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225105000676/0000892251-05-000676-index.htm"}, {"action": "SELL", "amount": 445800.0, "date": "2005-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225105000652/0000892251-05-000652-index.htm"}], "latest": {"action": "SELL", "amount": 77020.0, "date": "2015-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036115011514/0001140361-15-011514-index.htm"}}, {"who": "Ronald S. Stowell", "who_key": "STOWELL RONALD S", "role": "VP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 114629.91, "sold": 1126989.41, "net": -1012359.4999999999, "trades": 32, "top_score": 43.6, "lean": "selling", "history": [{"action": "BUY", "amount": 24156.0, "date": "2017-08-18", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036117032833/0001140361-17-032833-index.htm"}, {"action": "SELL", "amount": 246399.99999999997, "date": "2016-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036116057270/0001140361-16-057270-index.htm"}, {"action": "SELL", "amount": 230613.49000000002, "date": "2007-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036107017545/0001140361-07-017545-index.htm"}, {"action": "BUY", "amount": 37300.0, "date": "2007-01-26", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036107001862/0001140361-07-001862-index.htm"}, {"action": "SELL", "amount": 334687.5, "date": "2005-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225105000688/0000892251-05-000688-index.htm"}, {"action": "BUY", "amount": 36078.92, "date": "2005-09-07", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225105000673/0000892251-05-000673-index.htm"}, {"action": "BUY", "amount": 648.48, "date": "2005-08-25", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225105000641/0000892251-05-000641-index.htm"}, {"action": "BUY", "amount": 1354.1100000000001, "date": "2005-07-25", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225105000564/0000892251-05-000564-index.htm"}, {"action": "BUY", "amount": 734.05, "date": "2005-06-22", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225105000474/0000892251-05-000474-index.htm"}, {"action": "BUY", "amount": 743.5899999999999, "date": "2005-05-27", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225105000430/0000892251-05-000430-index.htm"}, {"action": "BUY", "amount": 737.92, "date": "2005-04-19", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225105000339/0000892251-05-000339-index.htm"}, {"action": "BUY", "amount": 748.44, "date": "2005-03-22", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225105000284/0000892251-05-000284-index.htm"}, {"action": "BUY", "amount": 748.44, "date": "2005-03-18", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225105000282/0000892251-05-000282-index.htm"}, {"action": "BUY", "amount": 368.94, "date": "2005-02-28", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225105000254/0000892251-05-000254-index.htm"}, {"action": "BUY", "amount": 1225.1499999999999, "date": "2005-02-01", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225105000108/0000892251-05-000108-index.htm"}, {"action": "BUY", "amount": 1115.73, "date": "2004-12-30", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225105000004/0000892251-05-000004-index.htm"}, {"action": "BUY", "amount": 1086.0, "date": "2004-08-05", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225104000756/0000892251-04-000756-index.htm"}, {"action": "BUY", "amount": 730.88, "date": "2004-06-29", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225104000641/0000892251-04-000641-index.htm"}, {"action": "BUY", "amount": 713.16, "date": "2004-06-03", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225104000594/0000892251-04-000594-index.htm"}, {"action": "BUY", "amount": 729.3000000000001, "date": "2004-05-04", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225104000510/0000892251-04-000510-index.htm"}, {"action": "BUY", "amount": 728.06, "date": "2004-03-26", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225104000412/0000892251-04-000412-index.htm"}, {"action": "BUY", "amount": 718.77, "date": "2004-03-09", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225104000395/0000892251-04-000395-index.htm"}, {"action": "BUY", "amount": 715.0, "date": "2004-02-03", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225104000167/0000892251-04-000167-index.htm"}, {"action": "BUY", "amount": 730.62, "date": "2004-01-08", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225104000059/0000892251-04-000059-index.htm"}, {"action": "SELL", "amount": 82562.5, "date": "2004-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000089225104000005/0000892251-04-000005-index.htm"}], "latest": {"action": "BUY", "amount": 24156.0, "date": "2017-08-18", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/763532/000114036117032833/0001140361-17-032833-index.htm"}}], "activity": [{"date": "2026-08-24", "net": 39456.0}, {"date": "2026-08-25", "net": -1485048.05}, {"date": "2026-08-26", "net": -443219.4000000001}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000892251-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000892251-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000892251-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0000892251-26-000154", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001437749-26-028937", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000892251-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000129", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001437749-26-028592", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001437749-26-028591", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014647", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002810", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0000906304-26-000118", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-13", "title": "FORM 4/A", "accession": "0000892251-26-000102", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-13", "title": "FORM 4/A", "accession": "0000892251-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0000892251-26-000097", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-13", "title": "FORM 4/A", "accession": "0000892251-26-000095", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-13", "title": "FORM 4/A", "accession": "0000892251-26-000093", "price_sensitive": false}], "performance": {"ticker": "LYTS", "has_prices": true, "summary": {"n": 66, "avg": 1.5195599879401689, "win_rate": 1.0, "best": 5.220183486238533, "worst": 0.8474114441416895, "as_of": "2026-08-21"}, "buys": [{"who": "MARSHALL ERNEST W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39456.0, "date": "2026-08-24", "score": 35.0, "ref_price": null, "return": null}, {"who": "Clark James Anthony", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 9968.8, "date": "2019-06-11", "score": 37.5, "ref_price": 3.67, "return": 4.5422343324250685}, {"who": "MORGAN JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32700.0, "date": "2019-02-20", "score": 39.1, "ref_price": 3.27, "return": 5.220183486238533}, {"who": "Lipsey Crawford C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Interim President and COO", "amount": 3538.1200000000003, "date": "2018-11-12", "score": 39.7, "ref_price": 4.31, "return": 3.7192575406032486}, {"who": "OGARA WILFRED T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6645.0, "date": "2018-11-08", "score": 26.0, "ref_price": 4.46, "return": 3.560538116591928}, {"who": "OGARA WILFRED T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15000.259999999998, "date": "2018-10-01", "score": 30.5, "ref_price": 4.51, "return": 3.509977827050998}, {"who": "BROWN RONALD D", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO", "amount": 25000.0, "date": "2018-09-05", "score": 57.0, "ref_price": 5.01, "return": 3.0598802395209583}, {"who": "Steele Robert Allan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11622.32, "date": "2018-08-20", "score": 29.6, "ref_price": 5.33, "return": 2.8161350844277675}, {"who": "BROWN RONALD D", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO", "amount": 26500.0, "date": "2018-08-20", "score": 42.3, "ref_price": 5.33, "return": 2.8161350844277675}, {"who": "Steele Robert Allan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52400.0, "date": "2018-08-20", "score": 46.1, "ref_price": 5.33, "return": 2.8161350844277675}, {"who": "OGARA WILFRED T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36880.8, "date": "2018-08-17", "score": 36.5, "ref_price": 5.15, "return": 2.9495145631067956}, {"who": "Galeese James E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP; CFO", "amount": 50089.299999999996, "date": "2018-08-17", "score": 58.0, "ref_price": 5.15, "return": 2.9495145631067956}, {"who": "Beech Robert P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25247.0, "date": "2018-08-17", "score": 34.4, "ref_price": 5.15, "return": 2.9495145631067956}, {"who": "Lipsey Crawford C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Interim President and COO", "amount": 5640.0, "date": "2018-05-30", "score": 29.9, "ref_price": 5.55, "return": 2.6648648648648647}, {"who": "Japlon Howard E.", "person_type": "EXEC", "person_label": "Execs", "role": "Exec.VP, HR & GC, Secretary", "amount": 34400.0, "date": "2017-12-14", "score": 32.6, "ref_price": 6.91, "return": 1.94356005788712}, {"who": "Galeese James E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP; CFO", "amount": 49972.14, "date": "2017-12-06", "score": 46.3, "ref_price": 6.58, "return": 2.0911854103343464}, {"who": "Japlon Howard E.", "person_type": "EXEC", "person_label": "Execs", "role": "Exec.VP, HR & GC, Secretary", "amount": 59000.0, "date": "2017-09-14", "score": 46.3, "ref_price": 6.47, "return": 2.143740340030912}, {"who": "Galeese James E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP; CFO", "amount": 49908.25, "date": "2017-08-21", "score": 48.4, "ref_price": 5.62, "return": 2.6192170818505334}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 24156.0, "date": "2017-08-18", "score": 41.5, "ref_price": 5.98, "return": 2.40133779264214}, {"who": "Foerster Andrew", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP and CTO", "amount": 12100.0, "date": "2017-08-18", "score": 25.2, "ref_price": 5.98, "return": 2.40133779264214}, {"who": "Wells Dennis W.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 16240.0, "date": "2017-08-18", "score": 40.4, "ref_price": 5.98, "return": 2.40133779264214}, {"who": "Galeese James E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP; CFO", "amount": 100367.0, "date": "2017-08-18", "score": 61.6, "ref_price": 5.98, "return": 2.40133779264214}, {"who": "Wells Dennis W.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 19500.0, "date": "2016-08-25", "score": 41.9, "ref_price": 10.03, "return": 1.0279162512462614}, {"who": "Wells Dennis W.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 8337.5, "date": "2015-12-07", "score": 39.7, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "Wells Dennis W.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President", "amount": 10230.0, "date": "2015-09-10", "score": 44.5, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "Foster Paul T", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP and Secretary", "amount": 8379.0, "date": "2015-09-10", "score": 30.7, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "Wells Dennis W.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President", "amount": 8902.5, "date": "2015-08-25", "score": 40.9, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "Wells Dennis W.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President", "amount": 4900.0, "date": "2015-06-04", "score": 42.6, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "Foster Paul T", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP and Secretary", "amount": 4470.0, "date": "2015-05-13", "score": 18.9, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "Toney Shawn", "person_type": "EXEC", "person_label": "Execs", "role": "Pres. - LSI Lighting Solutions", "amount": 2272.5, "date": "2015-05-12", "score": 16.2, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "Wells Dennis W.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President", "amount": 4944.5, "date": "2015-04-29", "score": 49.3, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "Wells Dennis W.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President", "amount": 2695.0, "date": "2015-03-11", "score": 39.0, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "KREIDER GARY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34500.0, "date": "2014-11-21", "score": 48.6, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "Beech Robert P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23640.0, "date": "2014-04-25", "score": 41.5, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "READY ROBERT J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Chairman, Director", "amount": 157.71, "date": "2011-05-27", "score": 25.8, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 37300.0, "date": "2007-01-26", "score": 43.6, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "KREIDER GARY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69270.0, "date": "2006-02-13", "score": 40.0, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "READY SCOTT", "person_type": "EXEC", "person_label": "Execs", "role": "Pres-LSI Light. Solutions Plus", "amount": 4526.339999999999, "date": "2005-09-07", "score": 33.9, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "READY ROBERT J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Chairman, Director", "amount": 45760.799999999996, "date": "2005-09-07", "score": 46.0, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "MCCAULEY DAVID", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - LSI Graphics Solut", "amount": 13288.119999999999, "date": "2005-09-07", "score": 34.2, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "SFERRA JAMES P/", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP - Manufacturing, Director", "amount": 30772.479999999996, "date": "2005-09-07", "score": 34.1, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 36078.92, "date": "2005-09-07", "score": 42.3, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 648.48, "date": "2005-08-25", "score": 25.1, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 1354.1100000000001, "date": "2005-07-25", "score": 27.0, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 734.05, "date": "2005-06-22", "score": 25.4, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 743.5899999999999, "date": "2005-05-27", "score": 25.4, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 737.92, "date": "2005-04-19", "score": 25.4, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 748.44, "date": "2005-03-22", "score": 25.5, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 748.44, "date": "2005-03-18", "score": 25.5, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 368.94, "date": "2005-02-28", "score": 24.2, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 1225.1499999999999, "date": "2005-02-01", "score": 26.7, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 1115.73, "date": "2004-12-30", "score": 26.5, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "KREIDER GARY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26910.000000000004, "date": "2004-08-17", "score": 36.4, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 1086.0, "date": "2004-08-05", "score": 26.4, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 730.88, "date": "2004-06-29", "score": 25.4, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 713.16, "date": "2004-06-03", "score": 25.4, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "KREIDER GARY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27135.0, "date": "2004-05-26", "score": 36.2, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "OGARA WILFRED T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10570.0, "date": "2004-05-06", "score": 34.4, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 729.3000000000001, "date": "2004-05-04", "score": 25.4, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 728.06, "date": "2004-03-26", "score": 25.4, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 718.77, "date": "2004-03-09", "score": 25.4, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 715.0, "date": "2004-02-03", "score": 25.4, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 730.62, "date": "2004-01-08", "score": 25.4, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 1197.0, "date": "2003-12-04", "score": 26.7, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "STOWELL RONALD S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Treasurer", "amount": 1321.3500000000001, "date": "2003-11-21", "score": 27.0, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "KREIDER GARY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13110.0, "date": "2003-08-25", "score": 31.3, "ref_price": 11.01, "return": 0.8474114441416895}, {"who": "KREIDER GARY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26400.0, "date": "2003-08-21", "score": 39.8, "ref_price": 11.01, "return": 0.8474114441416895}]}, "price_series": [{"date": "2016-08-01", "close": 11.01, "volume": 70886.0}, {"date": "2016-08-02", "close": 10.97, "volume": 72665.0}, {"date": "2016-08-03", "close": 10.96, "volume": 59898.0}, {"date": "2016-08-04", "close": 10.96, "volume": 154611.0}, {"date": "2016-08-05", "close": 10.94, "volume": 85960.0}, {"date": "2016-08-08", "close": 11.1, "volume": 42244.0}, {"date": "2016-08-09", "close": 11.08, "volume": 40560.0}, {"date": "2016-08-10", "close": 11.08, "volume": 40638.0}, {"date": "2016-08-11", "close": 11.03, "volume": 37776.0}, {"date": "2016-08-12", "close": 10.98, "volume": 32735.0}, {"date": "2016-08-15", "close": 10.96, "volume": 52967.0}, {"date": "2016-08-16", "close": 11.02, "volume": 43456.0}, {"date": "2016-08-17", "close": 10.97, "volume": 39859.0}, {"date": "2016-08-18", "close": 10.31, "volume": 95252.0}, {"date": "2016-08-19", "close": 9.8, "volume": 216814.0}, {"date": "2016-08-22", "close": 9.59, "volume": 218774.0}, {"date": "2016-08-23", "close": 9.77, "volume": 44193.0}, {"date": "2016-08-24", "close": 9.71, "volume": 135384.0}, {"date": "2016-08-25", "close": 10.03, "volume": 307012.0}, {"date": "2016-08-26", "close": 10.04, "volume": 81223.0}, {"date": "2016-08-29", "close": 9.9, "volume": 58033.0}, {"date": "2016-08-30", "close": 10.26, "volume": 83951.0}, {"date": "2016-08-31", "close": 10.13, "volume": 147122.0}, {"date": "2016-09-01", "close": 10.14, "volume": 66303.0}, {"date": "2016-09-02", "close": 10.18, "volume": 38867.0}, {"date": "2016-09-06", "close": 10.18, "volume": 74063.0}, {"date": "2016-09-07", "close": 10.18, "volume": 67910.0}, {"date": "2016-09-08", "close": 10.57, "volume": 149220.0}, {"date": "2016-09-09", "close": 9.81, "volume": 84687.0}, {"date": "2016-09-12", "close": 9.87, "volume": 49991.0}, {"date": "2016-09-13", "close": 9.5, "volume": 81889.0}, {"date": "2016-09-14", "close": 9.65, "volume": 157035.0}, {"date": "2016-09-15", "close": 9.77, "volume": 35509.0}, {"date": "2016-09-16", "close": 9.67, "volume": 104110.0}, {"date": "2016-09-19", "close": 9.85, "volume": 40604.0}, {"date": "2016-09-20", "close": 9.72, "volume": 74328.0}, {"date": "2016-09-21", "close": 9.68, "volume": 43902.0}, {"date": "2016-09-22", "close": 10.08, "volume": 52060.0}, {"date": "2016-09-23", "close": 10.45, "volume": 102276.0}, {"date": "2016-09-26", "close": 11.03, "volume": 244879.0}, {"date": "2016-09-27", "close": 10.85, "volume": 130112.0}, {"date": "2016-09-28", "close": 11.08, "volume": 209785.0}, {"date": "2016-09-29", "close": 11.2, "volume": 1005823.0}, {"date": "2016-09-30", "close": 11.23, "volume": 147651.0}, {"date": "2016-10-03", "close": 10.9, "volume": 95037.0}, {"date": "2016-10-04", "close": 10.54, "volume": 184677.0}, {"date": "2016-10-05", "close": 10.54, "volume": 231631.0}, {"date": "2016-10-06", "close": 10.59, "volume": 46682.0}, {"date": "2016-10-07", "close": 10.4, "volume": 28117.0}, {"date": "2016-10-10", "close": 10.72, "volume": 54168.0}, {"date": "2016-10-11", "close": 10.51, "volume": 45428.0}, {"date": "2016-10-12", "close": 10.57, "volume": 28778.0}, {"date": "2016-10-13", "close": 10.52, "volume": 80086.0}, {"date": "2016-10-14", "close": 10.61, "volume": 32272.0}, {"date": "2016-10-17", "close": 10.69, "volume": 89116.0}, {"date": "2016-10-18", "close": 10.66, "volume": 25863.0}, {"date": "2016-10-19", "close": 10.71, "volume": 56216.0}, {"date": "2016-10-20", "close": 10.53, "volume": 39869.0}, {"date": "2016-10-21", "close": 10.75, "volume": 46103.0}, {"date": "2016-10-24", "close": 10.8, "volume": 56100.0}, {"date": "2016-10-25", "close": 10.6, "volume": 54448.0}, {"date": "2016-10-26", "close": 10.4, "volume": 41243.0}, {"date": "2016-10-27", "close": 8.84, "volume": 661294.0}, {"date": "2016-10-28", "close": 8.91, "volume": 244674.0}, {"date": "2016-10-31", "close": 8.6, "volume": 274684.0}, {"date": "2016-11-01", "close": 8.51, "volume": 294766.0}, {"date": "2016-11-02", "close": 8.33, "volume": 95268.0}, {"date": "2016-11-03", "close": 8.43, "volume": 87398.0}, {"date": "2016-11-04", "close": 8.23, "volume": 76668.0}, {"date": "2016-11-07", "close": 8.25, "volume": 88901.0}, {"date": "2016-11-08", "close": 8.26, "volume": 46844.0}, {"date": "2016-11-09", "close": 8.94, "volume": 85091.0}, {"date": "2016-11-10", "close": 9.39, "volume": 106240.0}, {"date": "2016-11-11", "close": 9.74, "volume": 127553.0}, {"date": "2016-11-14", "close": 9.73, "volume": 95080.0}, {"date": "2016-11-15", "close": 9.63, "volume": 86750.0}, {"date": "2016-11-16", "close": 9.75, "volume": 77897.0}, {"date": "2016-11-17", "close": 9.6, "volume": 56753.0}, {"date": "2016-11-18", "close": 9.7, "volume": 70906.0}, {"date": "2016-11-21", "close": 9.78, "volume": 61135.0}, {"date": "2016-11-22", "close": 9.99, "volume": 51430.0}, {"date": "2016-11-23", "close": 10.16, "volume": 52072.0}, {"date": "2016-11-25", "close": 9.97, "volume": 28677.0}, {"date": "2016-11-28", "close": 9.92, "volume": 52180.0}, {"date": "2016-11-29", "close": 9.64, "volume": 94652.0}, {"date": "2016-11-30", "close": 9.82, "volume": 94668.0}, {"date": "2016-12-01", "close": 10.0, "volume": 130647.0}, {"date": "2016-12-02", "close": 9.49, "volume": 142262.0}, {"date": "2016-12-05", "close": 9.79, "volume": 78300.0}, {"date": "2016-12-06", "close": 9.84, "volume": 69582.0}, {"date": "2016-12-07", "close": 9.94, "volume": 57546.0}, {"date": "2016-12-08", "close": 10.1, "volume": 83739.0}, {"date": "2016-12-09", "close": 10.07, "volume": 79999.0}, {"date": "2016-12-12", "close": 10.08, "volume": 53554.0}, {"date": "2016-12-13", "close": 10.05, "volume": 67657.0}, {"date": "2016-12-14", "close": 9.73, "volume": 73540.0}, {"date": "2016-12-15", "close": 10.07, "volume": 71069.0}, {"date": "2016-12-16", "close": 10.1, "volume": 168901.0}, {"date": "2016-12-19", "close": 10.11, "volume": 56690.0}, {"date": "2016-12-20", "close": 10.17, "volume": 65597.0}, {"date": "2016-12-21", "close": 9.83, "volume": 53884.0}, {"date": "2016-12-22", "close": 9.67, "volume": 54130.0}, {"date": "2016-12-23", "close": 9.66, "volume": 30463.0}, {"date": "2016-12-27", "close": 9.65, "volume": 51381.0}, {"date": "2016-12-28", "close": 9.61, "volume": 42442.0}, {"date": "2016-12-29", "close": 9.75, "volume": 46584.0}, {"date": "2016-12-30", "close": 9.74, "volume": 59655.0}, {"date": "2017-01-03", "close": 9.85, "volume": 43630.0}, {"date": "2017-01-04", "close": 9.86, "volume": 62865.0}, {"date": "2017-01-05", "close": 9.64, "volume": 59486.0}, {"date": "2017-01-06", "close": 9.54, "volume": 82533.0}, {"date": "2017-01-09", "close": 9.26, "volume": 52295.0}, {"date": "2017-01-10", "close": 9.56, "volume": 46509.0}, {"date": "2017-01-11", "close": 9.55, "volume": 41633.0}, {"date": "2017-01-12", "close": 9.2, "volume": 126417.0}, {"date": "2017-01-13", "close": 9.33, "volume": 49985.0}, {"date": "2017-01-17", "close": 9.12, "volume": 50916.0}, {"date": "2017-01-18", "close": 8.83, "volume": 64413.0}, {"date": "2017-01-19", "close": 8.41, "volume": 93397.0}, {"date": "2017-01-20", "close": 8.48, "volume": 246343.0}, {"date": "2017-01-23", "close": 8.58, "volume": 95118.0}, {"date": "2017-01-24", "close": 8.93, "volume": 87955.0}, {"date": "2017-01-25", "close": 9.22, "volume": 52663.0}, {"date": "2017-01-26", "close": 9.92, "volume": 287981.0}, {"date": "2017-01-27", "close": 10.02, "volume": 146601.0}, {"date": "2017-01-30", "close": 9.85, "volume": 89363.0}, {"date": "2017-01-31", "close": 9.52, "volume": 60308.0}, {"date": "2017-02-01", "close": 9.39, "volume": 44943.0}, {"date": "2017-02-02", "close": 9.51, "volume": 119675.0}, {"date": "2017-02-03", "close": 9.99, "volume": 168140.0}, {"date": "2017-02-06", "close": 10.15, "volume": 113967.0}, {"date": "2017-02-07", "close": 10.07, "volume": 97251.0}, {"date": "2017-02-08", "close": 10.01, "volume": 130423.0}, {"date": "2017-02-09", "close": 9.95, "volume": 107296.0}, {"date": "2017-02-10", "close": 9.9, "volume": 47828.0}, {"date": "2017-02-13", "close": 9.84, "volume": 55720.0}, {"date": "2017-02-14", "close": 9.84, "volume": 70198.0}, {"date": "2017-02-15", "close": 9.88, "volume": 27198.0}, {"date": "2017-02-16", "close": 9.8, "volume": 22807.0}, {"date": "2017-02-17", "close": 9.95, "volume": 58019.0}, {"date": "2017-02-21", "close": 10.62, "volume": 115383.0}, {"date": "2017-02-22", "close": 10.31, "volume": 129716.0}, {"date": "2017-02-23", "close": 10.12, "volume": 116307.0}, {"date": "2017-02-24", "close": 10.2, "volume": 65879.0}, {"date": "2017-02-27", "close": 10.1, "volume": 57229.0}, {"date": "2017-02-28", "close": 9.88, "volume": 82042.0}, {"date": "2017-03-01", "close": 10.06, "volume": 45711.0}, {"date": "2017-03-02", "close": 9.89, "volume": 69828.0}, {"date": "2017-03-03", "close": 10.01, "volume": 55497.0}, {"date": "2017-03-06", "close": 10.05, "volume": 50445.0}, {"date": "2017-03-07", "close": 9.96, "volume": 84857.0}, {"date": "2017-03-08", "close": 9.89, "volume": 35958.0}, {"date": "2017-03-09", "close": 9.7, "volume": 127858.0}, {"date": "2017-03-10", "close": 9.6, "volume": 53098.0}, {"date": "2017-03-13", "close": 9.48, "volume": 28666.0}, {"date": "2017-03-14", "close": 9.46, "volume": 36187.0}, {"date": "2017-03-15", "close": 9.69, "volume": 32931.0}, {"date": "2017-03-16", "close": 9.79, "volume": 43984.0}, {"date": "2017-03-17", "close": 9.72, "volume": 90901.0}, {"date": "2017-03-20", "close": 9.68, "volume": 37882.0}, {"date": "2017-03-21", "close": 9.61, "volume": 54831.0}, {"date": "2017-03-22", "close": 9.56, "volume": 50999.0}, {"date": "2017-03-23", "close": 9.62, "volume": 18174.0}, {"date": "2017-03-24", "close": 9.71, "volume": 32484.0}, {"date": "2017-03-27", "close": 9.8, "volume": 38205.0}, {"date": "2017-03-28", "close": 9.81, "volume": 31089.0}, {"date": "2017-03-29", "close": 9.69, "volume": 40379.0}, {"date": "2017-03-30", "close": 9.92, "volume": 86292.0}, {"date": "2017-03-31", "close": 10.09, "volume": 126278.0}, {"date": "2017-04-03", "close": 9.74, "volume": 43468.0}, {"date": "2017-04-04", "close": 9.52, "volume": 43479.0}, {"date": "2017-04-05", "close": 9.25, "volume": 65705.0}, {"date": "2017-04-06", "close": 9.47, "volume": 51352.0}, {"date": "2017-04-07", "close": 9.56, "volume": 25777.0}, {"date": "2017-04-10", "close": 9.6, "volume": 37636.0}, {"date": "2017-04-11", "close": 9.65, "volume": 101513.0}, {"date": "2017-04-12", "close": 9.27, "volume": 32730.0}, {"date": "2017-04-13", "close": 9.13, "volume": 55501.0}, {"date": "2017-04-17", "close": 9.28, "volume": 44909.0}, {"date": "2017-04-18", "close": 9.45, "volume": 109506.0}, {"date": "2017-04-19", "close": 9.54, "volume": 135530.0}, {"date": "2017-04-20", "close": 9.26, "volume": 251790.0}, {"date": "2017-04-21", "close": 9.29, "volume": 490658.0}, {"date": "2017-04-24", "close": 9.95, "volume": 101255.0}, {"date": "2017-04-25", "close": 9.73, "volume": 56284.0}, {"date": "2017-04-26", "close": 9.56, "volume": 97716.0}, {"date": "2017-04-27", "close": 9.3, "volume": 225667.0}, {"date": "2017-04-28", "close": 9.07, "volume": 239100.0}, {"date": "2017-05-01", "close": 8.85, "volume": 79914.0}, {"date": "2017-05-02", "close": 8.97, "volume": 93331.0}, {"date": "2017-05-03", "close": 8.8, "volume": 91916.0}, {"date": "2017-05-04", "close": 8.98, "volume": 81786.0}, {"date": "2017-05-05", "close": 8.87, "volume": 118457.0}, {"date": "2017-05-08", "close": 8.88, "volume": 71414.0}, {"date": "2017-05-09", "close": 8.91, "volume": 70159.0}, {"date": "2017-05-10", "close": 8.9, "volume": 52336.0}, {"date": "2017-05-11", "close": 8.74, "volume": 54292.0}, {"date": "2017-05-12", "close": 8.6, "volume": 67148.0}, {"date": "2017-05-15", "close": 8.9, "volume": 98780.0}, {"date": "2017-05-16", "close": 8.72, "volume": 98301.0}, {"date": "2017-05-17", "close": 8.38, "volume": 63906.0}, {"date": "2017-05-18", "close": 8.49, "volume": 76388.0}, {"date": "2017-05-19", "close": 8.57, "volume": 70132.0}, {"date": "2017-05-22", "close": 8.7, "volume": 59084.0}, {"date": "2017-05-23", "close": 8.78, "volume": 160665.0}, {"date": "2017-05-24", "close": 8.61, "volume": 46663.0}, {"date": "2017-05-25", "close": 8.65, "volume": 71368.0}, {"date": "2017-05-26", "close": 8.73, "volume": 80526.0}, {"date": "2017-05-30", "close": 8.9, "volume": 101432.0}, {"date": "2017-05-31", "close": 8.83, "volume": 117209.0}, {"date": "2017-06-01", "close": 9.02, "volume": 68737.0}, {"date": "2017-06-02", "close": 9.01, "volume": 60422.0}, {"date": "2017-06-05", "close": 8.85, "volume": 42860.0}, {"date": "2017-06-06", "close": 8.83, "volume": 78826.0}, {"date": "2017-06-07", "close": 8.84, "volume": 62866.0}, {"date": "2017-06-08", "close": 9.2, "volume": 42260.0}, {"date": "2017-06-09", "close": 9.34, "volume": 70730.0}, {"date": "2017-06-12", "close": 9.15, "volume": 51913.0}, {"date": "2017-06-13", "close": 9.07, "volume": 44625.0}, {"date": "2017-06-14", "close": 9.08, "volume": 31661.0}, {"date": "2017-06-15", "close": 9.28, "volume": 44324.0}, {"date": "2017-06-16", "close": 9.08, "volume": 99443.0}, {"date": "2017-06-19", "close": 9.11, "volume": 39670.0}, {"date": "2017-06-20", "close": 9.02, "volume": 30868.0}, {"date": "2017-06-21", "close": 8.67, "volume": 47915.0}, {"date": "2017-06-22", "close": 8.6, "volume": 189914.0}, {"date": "2017-06-23", "close": 8.76, "volume": 409775.0}, {"date": "2017-06-26", "close": 8.79, "volume": 60175.0}, {"date": "2017-06-27", "close": 9.02, "volume": 65856.0}, {"date": "2017-06-28", "close": 9.24, "volume": 64262.0}, {"date": "2017-06-29", "close": 9.16, "volume": 112446.0}, {"date": "2017-06-30", "close": 9.05, "volume": 40684.0}, {"date": "2017-07-03", "close": 9.12, "volume": 14957.0}, {"date": "2017-07-05", "close": 8.97, "volume": 34729.0}, {"date": "2017-07-06", "close": 8.91, "volume": 28522.0}, {"date": "2017-07-07", "close": 8.87, "volume": 38316.0}, {"date": "2017-07-10", "close": 8.83, "volume": 92026.0}, {"date": "2017-07-11", "close": 8.75, "volume": 26250.0}, {"date": "2017-07-12", "close": 8.81, "volume": 93251.0}, {"date": "2017-07-13", "close": 8.92, "volume": 39913.0}, {"date": "2017-07-14", "close": 9.03, "volume": 39267.0}, {"date": "2017-07-17", "close": 9.02, "volume": 52304.0}, {"date": "2017-07-18", "close": 9.01, "volume": 41785.0}, {"date": "2017-07-19", "close": 9.06, "volume": 27741.0}, {"date": "2017-07-20", "close": 9.02, "volume": 28659.0}, {"date": "2017-07-21", "close": 8.87, "volume": 137119.0}, {"date": "2017-07-24", "close": 8.82, "volume": 26059.0}, {"date": "2017-07-25", "close": 8.59, "volume": 121062.0}, {"date": "2017-07-26", "close": 8.39, "volume": 96845.0}, {"date": "2017-07-27", "close": 8.2, "volume": 175635.0}, {"date": "2017-07-28", "close": 8.43, "volume": 66087.0}, {"date": "2017-07-31", "close": 8.37, "volume": 49453.0}, {"date": "2017-08-01", "close": 8.3, "volume": 156508.0}, {"date": "2017-08-02", "close": 7.69, "volume": 214755.0}, {"date": "2017-08-03", "close": 7.65, "volume": 81004.0}, {"date": "2017-08-04", "close": 6.35, "volume": 623351.0}, {"date": "2017-08-07", "close": 6.06, "volume": 188749.0}, {"date": "2017-08-08", "close": 6.0, "volume": 223687.0}, {"date": "2017-08-09", "close": 5.85, "volume": 131975.0}, {"date": "2017-08-10", "close": 5.61, "volume": 86291.0}, {"date": "2017-08-11", "close": 5.58, "volume": 92462.0}, {"date": "2017-08-14", "close": 5.72, "volume": 136382.0}, {"date": "2017-08-15", "close": 5.73, "volume": 130594.0}, {"date": "2017-08-16", "close": 5.64, "volume": 57152.0}, {"date": "2017-08-17", "close": 5.92, "volume": 165944.0}, {"date": "2017-08-18", "close": 5.98, "volume": 119013.0}, {"date": "2017-08-21", "close": 5.62, "volume": 270649.0}, {"date": "2017-08-22", "close": 5.65, "volume": 165329.0}, {"date": "2017-08-23", "close": 5.64, "volume": 99152.0}, {"date": "2017-08-24", "close": 5.65, "volume": 124973.0}, {"date": "2017-08-25", "close": 5.61, "volume": 174205.0}, {"date": "2017-08-28", "close": 5.5, "volume": 127334.0}, {"date": "2017-08-29", "close": 5.49, "volume": 153831.0}, {"date": "2017-08-30", "close": 5.48, "volume": 144692.0}, {"date": "2017-08-31", "close": 5.69, "volume": 107708.0}, {"date": "2017-09-01", "close": 5.7, "volume": 78282.0}, {"date": "2017-09-05", "close": 5.65, "volume": 62831.0}, {"date": "2017-09-06", "close": 5.65, "volume": 140975.0}, {"date": "2017-09-07", "close": 5.65, "volume": 53919.0}, {"date": "2017-09-08", "close": 5.74, "volume": 316040.0}, {"date": "2017-09-11", "close": 5.7, "volume": 93229.0}, {"date": "2017-09-12", "close": 5.75, "volume": 79654.0}, {"date": "2017-09-13", "close": 5.8, "volume": 84003.0}, {"date": "2017-09-14", "close": 6.47, "volume": 351542.0}, {"date": "2017-09-15", "close": 6.52, "volume": 245636.0}, {"date": "2017-09-18", "close": 7.12, "volume": 313075.0}, {"date": "2017-09-19", "close": 7.09, "volume": 199885.0}, {"date": "2017-09-20", "close": 6.92, "volume": 119311.0}, {"date": "2017-09-21", "close": 6.47, "volume": 163727.0}, {"date": "2017-09-22", "close": 6.57, "volume": 86449.0}, {"date": "2017-09-25", "close": 6.61, "volume": 93444.0}, {"date": "2017-09-26", "close": 6.72, "volume": 77612.0}, {"date": "2017-09-27", "close": 6.56, "volume": 235358.0}, {"date": "2017-09-28", "close": 6.62, "volume": 372471.0}, {"date": "2017-09-29", "close": 6.61, "volume": 84602.0}, {"date": "2017-10-02", "close": 6.86, "volume": 90311.0}, {"date": "2017-10-03", "close": 6.93, "volume": 55641.0}, {"date": "2017-10-04", "close": 6.88, "volume": 59567.0}, {"date": "2017-10-05", "close": 6.84, "volume": 51383.0}, {"date": "2017-10-06", "close": 6.84, "volume": 45797.0}, {"date": "2017-10-09", "close": 6.82, "volume": 69730.0}, {"date": "2017-10-10", "close": 6.88, "volume": 77220.0}, {"date": "2017-10-11", "close": 6.79, "volume": 74389.0}, {"date": "2017-10-12", "close": 6.64, "volume": 83751.0}, {"date": "2017-10-13", "close": 6.22, "volume": 284862.0}, {"date": "2017-10-16", "close": 6.54, "volume": 103301.0}, {"date": "2017-10-17", "close": 6.54, "volume": 38199.0}, {"date": "2017-10-18", "close": 6.4, "volume": 73694.0}, {"date": "2017-10-19", "close": 6.46, "volume": 58435.0}, {"date": "2017-10-20", "close": 6.43, "volume": 39734.0}, {"date": "2017-10-23", "close": 6.44, "volume": 37458.0}, {"date": "2017-10-24", "close": 6.59, "volume": 98195.0}, {"date": "2017-10-25", "close": 6.49, "volume": 146589.0}, {"date": "2017-10-26", "close": 6.5, "volume": 200714.0}, {"date": "2017-10-27", "close": 6.65, "volume": 85161.0}, {"date": "2017-10-30", "close": 6.62, "volume": 121870.0}, {"date": "2017-10-31", "close": 6.95, "volume": 84701.0}, {"date": "2017-11-01", "close": 6.69, "volume": 66004.0}, {"date": "2017-11-02", "close": 6.9, "volume": 65828.0}, {"date": "2017-11-03", "close": 6.66, "volume": 53819.0}, {"date": "2017-11-06", "close": 6.62, "volume": 90098.0}, {"date": "2017-11-07", "close": 6.63, "volume": 141994.0}, {"date": "2017-11-08", "close": 6.55, "volume": 50145.0}, {"date": "2017-11-09", "close": 6.6, "volume": 32745.0}, {"date": "2017-11-10", "close": 6.73, "volume": 40389.0}, {"date": "2017-11-13", "close": 6.82, "volume": 39323.0}, {"date": "2017-11-14", "close": 6.85, "volume": 45279.0}, {"date": "2017-11-15", "close": 6.72, "volume": 44019.0}, {"date": "2017-11-16", "close": 6.78, "volume": 100082.0}, {"date": "2017-11-17", "close": 6.86, "volume": 49270.0}, {"date": "2017-11-20", "close": 6.98, "volume": 31518.0}, {"date": "2017-11-21", "close": 6.94, "volume": 55189.0}, {"date": "2017-11-22", "close": 6.86, "volume": 57677.0}, {"date": "2017-11-24", "close": 6.81, "volume": 30454.0}, {"date": "2017-11-27", "close": 6.8, "volume": 54717.0}, {"date": "2017-11-28", "close": 7.02, "volume": 59544.0}, {"date": "2017-11-29", "close": 6.91, "volume": 59788.0}, {"date": "2017-11-30", "close": 6.99, "volume": 126249.0}, {"date": "2017-12-01", "close": 6.68, "volume": 89622.0}, {"date": "2017-12-04", "close": 6.65, "volume": 85637.0}, {"date": "2017-12-05", "close": 6.58, "volume": 65190.0}, {"date": "2017-12-06", "close": 6.58, "volume": 98523.0}, {"date": "2017-12-07", "close": 6.58, "volume": 66221.0}, {"date": "2017-12-08", "close": 6.53, "volume": 86623.0}, {"date": "2017-12-11", "close": 6.68, "volume": 72148.0}, {"date": "2017-12-12", "close": 6.82, "volume": 169133.0}, {"date": "2017-12-13", "close": 7.08, "volume": 133844.0}, {"date": "2017-12-14", "close": 6.91, "volume": 94850.0}, {"date": "2017-12-15", "close": 7.21, "volume": 182301.0}, {"date": "2017-12-18", "close": 7.19, "volume": 100753.0}, {"date": "2017-12-19", "close": 6.99, "volume": 68130.0}, {"date": "2017-12-20", "close": 6.96, "volume": 107291.0}, {"date": "2017-12-21", "close": 7.01, "volume": 74985.0}, {"date": "2017-12-22", "close": 6.89, "volume": 44856.0}, {"date": "2017-12-26", "close": 6.78, "volume": 81616.0}, {"date": "2017-12-27", "close": 6.77, "volume": 58084.0}, {"date": "2017-12-28", "close": 6.98, "volume": 130533.0}, {"date": "2017-12-29", "close": 6.88, "volume": 99818.0}, {"date": "2018-01-02", "close": 6.81, "volume": 56351.0}, {"date": "2018-01-03", "close": 6.83, "volume": 30497.0}, {"date": "2018-01-04", "close": 7.31, "volume": 194188.0}, {"date": "2018-01-05", "close": 7.26, "volume": 77431.0}, {"date": "2018-01-08", "close": 7.16, "volume": 38026.0}, {"date": "2018-01-09", "close": 6.92, "volume": 79968.0}, {"date": "2018-01-10", "close": 6.84, "volume": 86673.0}, {"date": "2018-01-11", "close": 7.13, "volume": 62701.0}, {"date": "2018-01-12", "close": 6.96, "volume": 56512.0}, {"date": "2018-01-16", "close": 6.98, "volume": 90470.0}, {"date": "2018-01-17", "close": 6.9, "volume": 80111.0}, {"date": "2018-01-18", "close": 6.85, "volume": 57248.0}, {"date": "2018-01-19", "close": 7.06, "volume": 73578.0}, {"date": "2018-01-22", "close": 6.91, "volume": 49325.0}, {"date": "2018-01-23", "close": 6.95, "volume": 38059.0}, {"date": "2018-01-24", "close": 6.79, "volume": 104433.0}, {"date": "2018-01-25", "close": 8.24, "volume": 322127.0}, {"date": "2018-01-26", "close": 8.03, "volume": 116030.0}, {"date": "2018-01-29", "close": 8.32, "volume": 93204.0}, {"date": "2018-01-30", "close": 8.23, "volume": 115935.0}, {"date": "2018-01-31", "close": 7.94, "volume": 147572.0}, {"date": "2018-02-01", "close": 7.9, "volume": 104199.0}, {"date": "2018-02-02", "close": 7.95, "volume": 97929.0}, {"date": "2018-02-05", "close": 7.61, "volume": 120208.0}, {"date": "2018-02-06", "close": 7.72, "volume": 108528.0}, {"date": "2018-02-07", "close": 8.69, "volume": 745500.0}, {"date": "2018-02-08", "close": 8.5, "volume": 185312.0}, {"date": "2018-02-09", "close": 8.51, "volume": 229330.0}, {"date": "2018-02-12", "close": 8.54, "volume": 162789.0}, {"date": "2018-02-13", "close": 8.54, "volume": 117176.0}, {"date": "2018-02-14", "close": 8.57, "volume": 91170.0}, {"date": "2018-02-15", "close": 8.4, "volume": 86164.0}, {"date": "2018-02-16", "close": 8.46, "volume": 56277.0}, {"date": "2018-02-20", "close": 8.21, "volume": 53928.0}, {"date": "2018-02-21", "close": 8.28, "volume": 70554.0}, {"date": "2018-02-22", "close": 8.2, "volume": 44516.0}, {"date": "2018-02-23", "close": 8.32, "volume": 55391.0}, {"date": "2018-02-26", "close": 8.27, "volume": 60589.0}, {"date": "2018-02-27", "close": 8.08, "volume": 53478.0}, {"date": "2018-02-28", "close": 7.81, "volume": 187323.0}, {"date": "2018-03-01", "close": 7.81, "volume": 69388.0}, {"date": "2018-03-02", "close": 7.79, "volume": 90620.0}, {"date": "2018-03-05", "close": 7.74, "volume": 80073.0}, {"date": "2018-03-06", "close": 7.73, "volume": 54889.0}, {"date": "2018-03-07", "close": 8.05, "volume": 57503.0}, {"date": "2018-03-08", "close": 7.92, "volume": 75550.0}, {"date": "2018-03-09", "close": 8.22, "volume": 48489.0}, {"date": "2018-03-12", "close": 8.1, "volume": 29207.0}, {"date": "2018-03-13", "close": 8.1, "volume": 32067.0}, {"date": "2018-03-14", "close": 7.9, "volume": 28933.0}, {"date": "2018-03-15", "close": 7.8, "volume": 51935.0}, {"date": "2018-03-16", "close": 7.86, "volume": 118444.0}, {"date": "2018-03-19", "close": 7.83, "volume": 81412.0}, {"date": "2018-03-20", "close": 7.92, "volume": 57370.0}, {"date": "2018-03-21", "close": 7.9, "volume": 72230.0}, {"date": "2018-03-22", "close": 7.88, "volume": 88642.0}, {"date": "2018-03-23", "close": 7.81, "volume": 95949.0}, {"date": "2018-03-26", "close": 7.79, "volume": 87894.0}, {"date": "2018-03-27", "close": 7.92, "volume": 111360.0}, {"date": "2018-03-28", "close": 8.07, "volume": 120818.0}, {"date": "2018-03-29", "close": 8.11, "volume": 80803.0}, {"date": "2018-04-02", "close": 7.79, "volume": 46850.0}, {"date": "2018-04-03", "close": 7.87, "volume": 54134.0}, {"date": "2018-04-04", "close": 7.85, "volume": 58392.0}, {"date": "2018-04-05", "close": 7.85, "volume": 40327.0}, {"date": "2018-04-06", "close": 7.65, "volume": 58561.0}, {"date": "2018-04-09", "close": 7.52, "volume": 44648.0}, {"date": "2018-04-10", "close": 7.65, "volume": 39019.0}, {"date": "2018-04-11", "close": 7.65, "volume": 28246.0}, {"date": "2018-04-12", "close": 7.69, "volume": 32340.0}, {"date": "2018-04-13", "close": 7.68, "volume": 31975.0}, {"date": "2018-04-16", "close": 7.71, "volume": 24038.0}, {"date": "2018-04-17", "close": 7.81, "volume": 34224.0}, {"date": "2018-04-18", "close": 7.81, "volume": 50089.0}, {"date": "2018-04-19", "close": 7.69, "volume": 58325.0}, {"date": "2018-04-20", "close": 7.65, "volume": 68019.0}, {"date": "2018-04-23", "close": 6.3, "volume": 337103.0}, {"date": "2018-04-24", "close": 5.44, "volume": 342901.0}, {"date": "2018-04-25", "close": 5.65, "volume": 408616.0}, {"date": "2018-04-26", "close": 5.9, "volume": 366588.0}, {"date": "2018-04-27", "close": 5.95, "volume": 206041.0}, {"date": "2018-04-30", "close": 6.13, "volume": 277373.0}, {"date": "2018-05-01", "close": 5.99, "volume": 236410.0}, {"date": "2018-05-02", "close": 5.91, "volume": 83532.0}, {"date": "2018-05-03", "close": 5.82, "volume": 177363.0}, {"date": "2018-05-04", "close": 5.79, "volume": 75932.0}, {"date": "2018-05-07", "close": 5.71, "volume": 85947.0}, {"date": "2018-05-08", "close": 5.69, "volume": 106074.0}, {"date": "2018-05-09", "close": 5.53, "volume": 132444.0}, {"date": "2018-05-10", "close": 5.54, "volume": 91830.0}, {"date": "2018-05-11", "close": 5.53, "volume": 88238.0}, {"date": "2018-05-14", "close": 5.55, "volume": 130201.0}, {"date": "2018-05-15", "close": 5.56, "volume": 141629.0}, {"date": "2018-05-16", "close": 5.6, "volume": 135573.0}, {"date": "2018-05-17", "close": 5.64, "volume": 132373.0}, {"date": "2018-05-18", "close": 5.6, "volume": 121689.0}, {"date": "2018-05-21", "close": 5.7, "volume": 73067.0}, {"date": "2018-05-22", "close": 5.65, "volume": 71594.0}, {"date": "2018-05-23", "close": 5.545, "volume": 95429.0}, {"date": "2018-05-24", "close": 5.56, "volume": 137539.0}, {"date": "2018-05-25", "close": 5.65, "volume": 97567.0}, {"date": "2018-05-29", "close": 5.63, "volume": 59112.0}, {"date": "2018-05-30", "close": 5.55, "volume": 131009.0}, {"date": "2018-05-31", "close": 5.5, "volume": 99804.0}, {"date": "2018-06-01", "close": 5.52, "volume": 126913.0}, {"date": "2018-06-04", "close": 5.65, "volume": 105426.0}, {"date": "2018-06-05", "close": 5.72, "volume": 137223.0}, {"date": "2018-06-06", "close": 5.73, "volume": 139063.0}, {"date": "2018-06-07", "close": 5.67, "volume": 80800.0}, {"date": "2018-06-08", "close": 5.49, "volume": 183433.0}, {"date": "2018-06-11", "close": 5.51, "volume": 165690.0}, {"date": "2018-06-12", "close": 5.41, "volume": 163251.0}, {"date": "2018-06-13", "close": 5.36, "volume": 98450.0}, {"date": "2018-06-14", "close": 5.32, "volume": 133805.0}, {"date": "2018-06-15", "close": 5.35, "volume": 139607.0}, {"date": "2018-06-18", "close": 5.34, "volume": 98886.0}, {"date": "2018-06-19", "close": 5.41, "volume": 223520.0}, {"date": "2018-06-20", "close": 5.29, "volume": 149984.0}, {"date": "2018-06-21", "close": 5.15, "volume": 192990.0}, {"date": "2018-06-22", "close": 5.12, "volume": 2872149.0}, {"date": "2018-06-25", "close": 5.13, "volume": 632446.0}, {"date": "2018-06-26", "close": 5.39, "volume": 678502.0}, {"date": "2018-06-27", "close": 5.33, "volume": 262858.0}, {"date": "2018-06-28", "close": 5.28, "volume": 225544.0}, {"date": "2018-06-29", "close": 5.34, "volume": 179735.0}, {"date": "2018-07-02", "close": 5.41, "volume": 149005.0}, {"date": "2018-07-03", "close": 5.3, "volume": 102536.0}, {"date": "2018-07-05", "close": 5.54, "volume": 102463.0}, {"date": "2018-07-06", "close": 5.62, "volume": 120577.0}, {"date": "2018-07-09", "close": 5.58, "volume": 92625.0}, {"date": "2018-07-10", "close": 5.58, "volume": 79055.0}, {"date": "2018-07-11", "close": 5.32, "volume": 69976.0}, {"date": "2018-07-12", "close": 5.36, "volume": 48703.0}, {"date": "2018-07-13", "close": 5.38, "volume": 74810.0}, {"date": "2018-07-16", "close": 5.3, "volume": 150095.0}, {"date": "2018-07-17", "close": 5.3, "volume": 53006.0}, {"date": "2018-07-18", "close": 5.29, "volume": 43874.0}, {"date": "2018-07-19", "close": 5.32, "volume": 31206.0}, {"date": "2018-07-20", "close": 5.25, "volume": 58752.0}, {"date": "2018-07-23", "close": 5.2, "volume": 47838.0}, {"date": "2018-07-24", "close": 5.03, "volume": 148736.0}, {"date": "2018-07-25", "close": 4.91, "volume": 110649.0}, {"date": "2018-07-26", "close": 4.9, "volume": 84743.0}, {"date": "2018-07-27", "close": 4.88, "volume": 106572.0}, {"date": "2018-07-30", "close": 4.82, "volume": 117560.0}, {"date": "2018-07-31", "close": 4.89, "volume": 56787.0}, {"date": "2018-08-01", "close": 4.91, "volume": 57085.0}, {"date": "2018-08-02", "close": 4.8, "volume": 93923.0}, {"date": "2018-08-03", "close": 4.77, "volume": 79268.0}, {"date": "2018-08-06", "close": 4.85, "volume": 62047.0}, {"date": "2018-08-07", "close": 4.87, "volume": 82204.0}, {"date": "2018-08-08", "close": 4.81, "volume": 68710.0}, {"date": "2018-08-09", "close": 4.57, "volume": 172364.0}, {"date": "2018-08-10", "close": 4.52, "volume": 104257.0}, {"date": "2018-08-13", "close": 4.45, "volume": 82042.0}, {"date": "2018-08-14", "close": 4.5, "volume": 100239.0}, {"date": "2018-08-15", "close": 4.2, "volume": 158690.0}, {"date": "2018-08-16", "close": 4.94, "volume": 765204.0}, {"date": "2018-08-17", "close": 5.15, "volume": 238517.0}, {"date": "2018-08-20", "close": 5.33, "volume": 230552.0}, {"date": "2018-08-21", "close": 5.39, "volume": 163688.0}, {"date": "2018-08-22", "close": 5.4, "volume": 156805.0}, {"date": "2018-08-23", "close": 5.4, "volume": 93053.0}, {"date": "2018-08-24", "close": 5.37, "volume": 147970.0}, {"date": "2018-08-27", "close": 5.33, "volume": 50367.0}, {"date": "2018-08-28", "close": 5.24, "volume": 56186.0}, {"date": "2018-08-29", "close": 5.21, "volume": 163702.0}, {"date": "2018-08-30", "close": 5.11, "volume": 109918.0}, {"date": "2018-08-31", "close": 5.17, "volume": 105893.0}, {"date": "2018-09-04", "close": 5.07, "volume": 50101.0}, {"date": "2018-09-05", "close": 5.01, "volume": 64932.0}, {"date": "2018-09-06", "close": 5.13, "volume": 66127.0}, {"date": "2018-09-07", "close": 5.18, "volume": 85409.0}, {"date": "2018-09-10", "close": 5.2, "volume": 75546.0}, {"date": "2018-09-11", "close": 5.03, "volume": 77301.0}, {"date": "2018-09-12", "close": 4.95, "volume": 109967.0}, {"date": "2018-09-13", "close": 5.0, "volume": 96042.0}, {"date": "2018-09-14", "close": 4.92, "volume": 52523.0}, {"date": "2018-09-17", "close": 4.77, "volume": 157888.0}, {"date": "2018-09-18", "close": 4.7, "volume": 110372.0}, {"date": "2018-09-19", "close": 4.67, "volume": 72191.0}, {"date": "2018-09-20", "close": 4.75, "volume": 84212.0}, {"date": "2018-09-21", "close": 4.76, "volume": 106221.0}, {"date": "2018-09-24", "close": 4.67, "volume": 50156.0}, {"date": "2018-09-25", "close": 4.6, "volume": 54952.0}, {"date": "2018-09-26", "close": 4.6, "volume": 146663.0}, {"date": "2018-09-27", "close": 4.61, "volume": 37924.0}, {"date": "2018-09-28", "close": 4.6, "volume": 34822.0}, {"date": "2018-10-01", "close": 4.51, "volume": 94973.0}, {"date": "2018-10-02", "close": 4.52, "volume": 63832.0}, {"date": "2018-10-03", "close": 4.58, "volume": 71399.0}, {"date": "2018-10-04", "close": 4.58, "volume": 128720.0}, {"date": "2018-10-05", "close": 4.53, "volume": 53807.0}, {"date": "2018-10-08", "close": 4.57, "volume": 61081.0}, {"date": "2018-10-09", "close": 4.51, "volume": 62280.0}, {"date": "2018-10-10", "close": 4.28, "volume": 185194.0}, {"date": "2018-10-11", "close": 4.18, "volume": 150151.0}, {"date": "2018-10-12", "close": 4.25, "volume": 88584.0}, {"date": "2018-10-15", "close": 4.38, "volume": 75698.0}, {"date": "2018-10-16", "close": 4.47, "volume": 146129.0}, {"date": "2018-10-17", "close": 4.42, "volume": 66184.0}, {"date": "2018-10-18", "close": 4.23, "volume": 82219.0}, {"date": "2018-10-19", "close": 4.18, "volume": 60161.0}, {"date": "2018-10-22", "close": 4.03, "volume": 63008.0}, {"date": "2018-10-23", "close": 4.175, "volume": 99016.0}, {"date": "2018-10-24", "close": 4.09, "volume": 104837.0}, {"date": "2018-10-25", "close": 4.04, "volume": 61545.0}, {"date": "2018-10-26", "close": 4.04, "volume": 160387.0}, {"date": "2018-10-29", "close": 4.07, "volume": 49466.0}, {"date": "2018-10-30", "close": 4.27, "volume": 50759.0}, {"date": "2018-10-31", "close": 4.32, "volume": 88915.0}, {"date": "2018-11-01", "close": 4.4, "volume": 52566.0}, {"date": "2018-11-02", "close": 4.45, "volume": 80594.0}, {"date": "2018-11-05", "close": 4.44, "volume": 48940.0}, {"date": "2018-11-06", "close": 4.63, "volume": 84558.0}, {"date": "2018-11-07", "close": 4.57, "volume": 90744.0}, {"date": "2018-11-08", "close": 4.46, "volume": 59852.0}, {"date": "2018-11-09", "close": 4.44, "volume": 213017.0}, {"date": "2018-11-12", "close": 4.31, "volume": 28014.0}, {"date": "2018-11-13", "close": 4.37, "volume": 79645.0}, {"date": "2018-11-14", "close": 4.39, "volume": 41878.0}, {"date": "2018-11-15", "close": 4.51, "volume": 92651.0}, {"date": "2018-11-16", "close": 4.29, "volume": 72626.0}, {"date": "2018-11-19", "close": 4.24, "volume": 31287.0}, {"date": "2018-11-20", "close": 4.12, "volume": 47793.0}, {"date": "2018-11-21", "close": 4.17, "volume": 36955.0}, {"date": "2018-11-23", "close": 4.1, "volume": 23722.0}, {"date": "2018-11-26", "close": 4.15, "volume": 70233.0}, {"date": "2018-11-27", "close": 4.22, "volume": 109988.0}, {"date": "2018-11-28", "close": 4.25, "volume": 53425.0}, {"date": "2018-11-29", "close": 4.45, "volume": 94411.0}, {"date": "2018-11-30", "close": 4.41, "volume": 62745.0}, {"date": "2018-12-03", "close": 4.57, "volume": 46668.0}, {"date": "2018-12-04", "close": 4.36, "volume": 42213.0}, {"date": "2018-12-06", "close": 4.28, "volume": 35575.0}, {"date": "2018-12-07", "close": 4.19, "volume": 54824.0}, {"date": "2018-12-10", "close": 4.13, "volume": 68496.0}, {"date": "2018-12-11", "close": 4.11, "volume": 36893.0}, {"date": "2018-12-12", "close": 4.12, "volume": 58361.0}, {"date": "2018-12-13", "close": 4.11, "volume": 73513.0}, {"date": "2018-12-14", "close": 3.99, "volume": 51319.0}, {"date": "2018-12-17", "close": 3.8, "volume": 57904.0}, {"date": "2018-12-18", "close": 3.79, "volume": 86426.0}, {"date": "2018-12-19", "close": 3.69, "volume": 90262.0}, {"date": "2018-12-20", "close": 3.495, "volume": 75657.0}, {"date": "2018-12-21", "close": 3.44, "volume": 188591.0}, {"date": "2018-12-24", "close": 3.28, "volume": 74286.0}, {"date": "2018-12-26", "close": 3.2, "volume": 358423.0}, {"date": "2018-12-27", "close": 3.21, "volume": 132393.0}, {"date": "2018-12-28", "close": 3.15, "volume": 364012.0}, {"date": "2018-12-31", "close": 3.17, "volume": 328066.0}, {"date": "2019-01-02", "close": 3.67, "volume": 84380.0}, {"date": "2019-01-03", "close": 3.53, "volume": 70446.0}, {"date": "2019-01-04", "close": 3.62, "volume": 63445.0}, {"date": "2019-01-07", "close": 3.86, "volume": 34913.0}, {"date": "2019-01-08", "close": 3.77, "volume": 20924.0}, {"date": "2019-01-09", "close": 3.8, "volume": 34074.0}, {"date": "2019-01-10", "close": 3.75, "volume": 12124.0}, {"date": "2019-01-11", "close": 3.53, "volume": 53862.0}, {"date": "2019-01-14", "close": 3.51, "volume": 14647.0}, {"date": "2019-01-15", "close": 3.73, "volume": 43071.0}, {"date": "2019-01-16", "close": 3.71, "volume": 18650.0}, {"date": "2019-01-17", "close": 3.7, "volume": 18863.0}, {"date": "2019-01-18", "close": 3.66, "volume": 45020.0}, {"date": "2019-01-22", "close": 3.76, "volume": 31986.0}, {"date": "2019-01-23", "close": 3.19, "volume": 139429.0}, {"date": "2019-01-24", "close": 3.29, "volume": 51528.0}, {"date": "2019-01-25", "close": 3.32, "volume": 92102.0}, {"date": "2019-01-28", "close": 3.23, "volume": 41481.0}, {"date": "2019-01-29", "close": 3.22, "volume": 60195.0}, {"date": "2019-01-30", "close": 3.17, "volume": 45841.0}, {"date": "2019-01-31", "close": 3.27, "volume": 38696.0}, {"date": "2019-02-01", "close": 3.2, "volume": 68007.0}, {"date": "2019-02-04", "close": 3.2, "volume": 29248.0}, {"date": "2019-02-05", "close": 3.13, "volume": 62949.0}, {"date": "2019-02-06", "close": 3.26, "volume": 54596.0}, {"date": "2019-02-07", "close": 3.24, "volume": 31162.0}, {"date": "2019-02-08", "close": 3.21, "volume": 42380.0}, {"date": "2019-02-11", "close": 3.18, "volume": 42831.0}, {"date": "2019-02-12", "close": 3.18, "volume": 26548.0}, {"date": "2019-02-13", "close": 3.17, "volume": 21400.0}, {"date": "2019-02-14", "close": 3.15, "volume": 26745.0}, {"date": "2019-02-15", "close": 3.13, "volume": 52273.0}, {"date": "2019-02-19", "close": 3.33, "volume": 233723.0}, {"date": "2019-02-20", "close": 3.27, "volume": 75626.0}, {"date": "2019-02-21", "close": 3.25, "volume": 38910.0}, {"date": "2019-02-22", "close": 3.36, "volume": 50127.0}, {"date": "2019-02-25", "close": 3.46, "volume": 57642.0}, {"date": "2019-02-26", "close": 3.43, "volume": 27752.0}, {"date": "2019-02-27", "close": 3.47, "volume": 18131.0}, {"date": "2019-02-28", "close": 3.36, "volume": 35906.0}, {"date": "2019-03-01", "close": 3.19, "volume": 47126.0}, {"date": "2019-03-04", "close": 3.1, "volume": 49579.0}, {"date": "2019-03-05", "close": 3.02, "volume": 89456.0}, {"date": "2019-03-06", "close": 2.96, "volume": 66946.0}, {"date": "2019-03-07", "close": 2.93, "volume": 65567.0}, {"date": "2019-03-08", "close": 3.04, "volume": 59807.0}, {"date": "2019-03-11", "close": 3.04, "volume": 43841.0}, {"date": "2019-03-12", "close": 2.98, "volume": 44101.0}, {"date": "2019-03-13", "close": 2.975, "volume": 90662.0}, {"date": "2019-03-14", "close": 2.93, "volume": 37446.0}, {"date": "2019-03-15", "close": 2.89, "volume": 94292.0}, {"date": "2019-03-18", "close": 2.81, "volume": 80394.0}, {"date": "2019-03-19", "close": 2.79, "volume": 53353.0}, {"date": "2019-03-20", "close": 2.81, "volume": 97710.0}, {"date": "2019-03-21", "close": 2.77, "volume": 45542.0}, {"date": "2019-03-22", "close": 2.72, "volume": 84672.0}, {"date": "2019-03-25", "close": 2.6, "volume": 117221.0}, {"date": "2019-03-26", "close": 2.54, "volume": 103310.0}, {"date": "2019-03-27", "close": 2.51, "volume": 82442.0}, {"date": "2019-03-28", "close": 2.53, "volume": 226521.0}, {"date": "2019-03-29", "close": 2.63, "volume": 262874.0}, {"date": "2019-04-01", "close": 2.6, "volume": 113940.0}, {"date": "2019-04-02", "close": 2.59, "volume": 187352.0}, {"date": "2019-04-03", "close": 2.8, "volume": 507361.0}, {"date": "2019-04-04", "close": 2.91, "volume": 64421.0}, {"date": "2019-04-05", "close": 3.04, "volume": 107644.0}, {"date": "2019-04-08", "close": 3.0, "volume": 16668.0}, {"date": "2019-04-09", "close": 3.01, "volume": 55645.0}, {"date": "2019-04-10", "close": 2.99, "volume": 12690.0}, {"date": "2019-04-11", "close": 3.0, "volume": 76634.0}, {"date": "2019-04-12", "close": 3.03, "volume": 48252.0}, {"date": "2019-04-15", "close": 3.1, "volume": 38532.0}, {"date": "2019-04-16", "close": 3.13, "volume": 55712.0}, {"date": "2019-04-17", "close": 3.22, "volume": 110319.0}, {"date": "2019-04-18", "close": 3.52, "volume": 91219.0}, {"date": "2019-04-22", "close": 3.48, "volume": 40238.0}, {"date": "2019-04-23", "close": 3.47, "volume": 43652.0}, {"date": "2019-04-24", "close": 3.24, "volume": 71170.0}, {"date": "2019-04-25", "close": 3.29, "volume": 104142.0}, {"date": "2019-04-26", "close": 3.29, "volume": 82269.0}, {"date": "2019-04-29", "close": 3.4, "volume": 84530.0}, {"date": "2019-04-30", "close": 3.4, "volume": 57359.0}, {"date": "2019-05-01", "close": 3.42, "volume": 53683.0}, {"date": "2019-05-02", "close": 3.48, "volume": 20450.0}, {"date": "2019-05-03", "close": 3.53, "volume": 23629.0}, {"date": "2019-05-06", "close": 3.49, "volume": 52536.0}, {"date": "2019-05-07", "close": 3.45, "volume": 20066.0}, {"date": "2019-05-08", "close": 3.47, "volume": 27504.0}, {"date": "2019-05-09", "close": 3.5, "volume": 29798.0}, {"date": "2019-05-10", "close": 3.52, "volume": 47736.0}, {"date": "2019-05-13", "close": 3.34, "volume": 40899.0}, {"date": "2019-05-14", "close": 3.37, "volume": 135998.0}, {"date": "2019-05-15", "close": 3.42, "volume": 89978.0}, {"date": "2019-05-16", "close": 3.38, "volume": 93003.0}, {"date": "2019-05-17", "close": 3.45, "volume": 15889.0}, {"date": "2019-05-20", "close": 3.45, "volume": 97677.0}, {"date": "2019-05-21", "close": 3.57, "volume": 36194.0}, {"date": "2019-05-22", "close": 3.61, "volume": 42909.0}, {"date": "2019-05-23", "close": 3.6, "volume": 75248.0}, {"date": "2019-05-24", "close": 3.54, "volume": 39221.0}, {"date": "2019-05-28", "close": 3.55, "volume": 39413.0}, {"date": "2019-05-29", "close": 3.53, "volume": 21029.0}, {"date": "2019-05-30", "close": 3.56, "volume": 24298.0}, {"date": "2019-05-31", "close": 3.54, "volume": 31101.0}, {"date": "2019-06-03", "close": 3.58, "volume": 36012.0}, {"date": "2019-06-04", "close": 3.58, "volume": 76145.0}, {"date": "2019-06-05", "close": 3.61, "volume": 10575.0}, {"date": "2019-06-06", "close": 3.64, "volume": 55067.0}, {"date": "2019-06-07", "close": 3.69, "volume": 58719.0}, {"date": "2019-06-10", "close": 3.68, "volume": 11992.0}, {"date": "2019-06-11", "close": 3.67, "volume": 43526.0}, {"date": "2019-06-12", "close": 3.67, "volume": 20414.0}, {"date": "2019-06-13", "close": 3.66, "volume": 193845.0}, {"date": "2019-06-14", "close": 3.72, "volume": 21368.0}, {"date": "2019-06-17", "close": 3.6, "volume": 26698.0}, {"date": "2019-06-18", "close": 3.66, "volume": 159927.0}, {"date": "2019-06-19", "close": 3.62, "volume": 23932.0}, {"date": "2019-06-20", "close": 3.65, "volume": 25738.0}, {"date": "2019-06-21", "close": 3.62, "volume": 75604.0}, {"date": "2019-06-24", "close": 3.67, "volume": 48281.0}, {"date": "2019-06-25", "close": 3.46, "volume": 271144.0}, {"date": "2019-06-26", "close": 3.51, "volume": 214928.0}, {"date": "2019-06-27", "close": 3.56, "volume": 592811.0}, {"date": "2019-06-28", "close": 3.65, "volume": 119176.0}, {"date": "2019-07-01", "close": 3.63, "volume": 48086.0}, {"date": "2019-07-02", "close": 3.77, "volume": 61244.0}, {"date": "2019-07-03", "close": 3.92, "volume": 54164.0}, {"date": "2019-07-05", "close": 4.07, "volume": 67982.0}, {"date": "2019-07-08", "close": 3.97, "volume": 38275.0}, {"date": "2019-07-09", "close": 3.98, "volume": 26174.0}, {"date": "2019-07-10", "close": 3.96, "volume": 90411.0}, {"date": "2019-07-11", "close": 4.06, "volume": 39929.0}, {"date": "2019-07-12", "close": 4.05, "volume": 82960.0}, {"date": "2019-07-15", "close": 4.06, "volume": 20075.0}, {"date": "2019-07-16", "close": 3.91, "volume": 88908.0}, {"date": "2019-07-17", "close": 3.85, "volume": 66709.0}, {"date": "2019-07-18", "close": 3.81, "volume": 38948.0}, {"date": "2019-07-19", "close": 3.83, "volume": 53149.0}, {"date": "2019-07-22", "close": 3.84, "volume": 43669.0}, {"date": "2019-07-23", "close": 3.84, "volume": 77205.0}, {"date": "2019-07-24", "close": 3.95, "volume": 25721.0}, {"date": "2019-07-25", "close": 3.9, "volume": 30667.0}, {"date": "2019-07-26", "close": 3.75, "volume": 69766.0}, {"date": "2019-07-29", "close": 3.69, "volume": 84933.0}, {"date": "2019-07-30", "close": 3.95, "volume": 37641.0}, {"date": "2019-07-31", "close": 3.96, "volume": 58902.0}, {"date": "2019-08-01", "close": 4.03, "volume": 108116.0}, {"date": "2019-08-02", "close": 4.1, "volume": 42016.0}, {"date": "2019-08-05", "close": 4.04, "volume": 60572.0}, {"date": "2019-08-06", "close": 4.03, "volume": 63254.0}, {"date": "2019-08-07", "close": 4.0, "volume": 55298.0}, {"date": "2019-08-08", "close": 4.18, "volume": 39858.0}, {"date": "2019-08-09", "close": 4.1, "volume": 30822.0}, {"date": "2019-08-12", "close": 4.12, "volume": 9091.0}, {"date": "2019-08-13", "close": 4.08, "volume": 30469.0}, {"date": "2019-08-14", "close": 3.93, "volume": 9989.0}, {"date": "2019-08-15", "close": 3.9, "volume": 20489.0}, {"date": "2019-08-16", "close": 3.92, "volume": 28098.0}, {"date": "2019-08-19", "close": 3.93, "volume": 25269.0}, {"date": "2019-08-20", "close": 3.93, "volume": 31082.0}, {"date": "2019-08-21", "close": 3.83, "volume": 66056.0}, {"date": "2019-08-22", "close": 4.22, "volume": 173518.0}, {"date": "2019-08-23", "close": 4.16, "volume": 32232.0}, {"date": "2019-08-26", "close": 4.26, "volume": 59034.0}, {"date": "2019-08-27", "close": 4.15, "volume": 32144.0}, {"date": "2019-08-28", "close": 4.37, "volume": 174989.0}, {"date": "2019-08-29", "close": 4.33, "volume": 82782.0}, {"date": "2019-08-30", "close": 4.47, "volume": 72703.0}, {"date": "2019-09-03", "close": 4.47, "volume": 39789.0}, {"date": "2019-09-04", "close": 4.6, "volume": 62537.0}, {"date": "2019-09-05", "close": 4.66, "volume": 95529.0}, {"date": "2019-09-06", "close": 4.55, "volume": 66913.0}, {"date": "2019-09-09", "close": 4.55, "volume": 322348.0}, {"date": "2019-09-10", "close": 4.61, "volume": 161425.0}, {"date": "2019-09-11", "close": 4.6, "volume": 39094.0}, {"date": "2019-09-12", "close": 4.6, "volume": 207856.0}, {"date": "2019-09-13", "close": 4.73, "volume": 83427.0}, {"date": "2019-09-16", "close": 4.84, "volume": 107445.0}, {"date": "2019-09-17", "close": 4.96, "volume": 89132.0}, {"date": "2019-09-18", "close": 4.9, "volume": 37669.0}, {"date": "2019-09-19", "close": 5.03, "volume": 47500.0}, {"date": "2019-09-20", "close": 4.96, "volume": 58434.0}, {"date": "2019-09-23", "close": 5.15, "volume": 66054.0}, {"date": "2019-09-24", "close": 4.89, "volume": 322315.0}, {"date": "2019-09-25", "close": 5.0, "volume": 32753.0}, {"date": "2019-09-26", "close": 4.89, "volume": 37150.0}, {"date": "2019-09-27", "close": 5.02, "volume": 59554.0}, {"date": "2019-09-30", "close": 5.22, "volume": 99898.0}, {"date": "2019-10-01", "close": 5.01, "volume": 62187.0}, {"date": "2019-10-02", "close": 4.9, "volume": 125693.0}, {"date": "2019-10-03", "close": 4.97, "volume": 88097.0}, {"date": "2019-10-04", "close": 5.02, "volume": 39841.0}, {"date": "2019-10-07", "close": 5.03, "volume": 65615.0}, {"date": "2019-10-08", "close": 4.97, "volume": 30428.0}, {"date": "2019-10-09", "close": 5.11, "volume": 62676.0}, {"date": "2019-10-10", "close": 5.06, "volume": 51369.0}, {"date": "2019-10-11", "close": 5.12, "volume": 46979.0}, {"date": "2019-10-14", "close": 5.13, "volume": 55915.0}, {"date": "2019-10-15", "close": 5.15, "volume": 7080.0}, {"date": "2019-10-16", "close": 5.19, "volume": 32000.0}, {"date": "2019-10-17", "close": 5.4, "volume": 120430.0}, {"date": "2019-10-18", "close": 5.37, "volume": 52399.0}, {"date": "2019-10-21", "close": 5.39, "volume": 67138.0}, {"date": "2019-10-22", "close": 5.19, "volume": 52744.0}, {"date": "2019-10-23", "close": 5.07, "volume": 79368.0}, {"date": "2019-10-24", "close": 5.06, "volume": 73430.0}, {"date": "2019-10-25", "close": 5.23, "volume": 51596.0}, {"date": "2019-10-28", "close": 5.21, "volume": 23584.0}, {"date": "2019-10-29", "close": 5.12, "volume": 18888.0}, {"date": "2019-10-30", "close": 5.06, "volume": 34855.0}, {"date": "2019-10-31", "close": 5.19, "volume": 54401.0}, {"date": "2019-11-01", "close": 5.21, "volume": 37074.0}, {"date": "2019-11-04", "close": 5.32, "volume": 47188.0}, {"date": "2019-11-05", "close": 5.22, "volume": 21166.0}, {"date": "2019-11-06", "close": 5.55, "volume": 237809.0}, {"date": "2019-11-07", "close": 5.54, "volume": 90101.0}, {"date": "2019-11-08", "close": 5.42, "volume": 56177.0}, {"date": "2019-11-11", "close": 5.55, "volume": 37904.0}, {"date": "2019-11-12", "close": 5.36, "volume": 60278.0}, {"date": "2019-11-13", "close": 5.47, "volume": 54291.0}, {"date": "2019-11-14", "close": 5.43, "volume": 36569.0}, {"date": "2019-11-15", "close": 5.24, "volume": 31676.0}, {"date": "2019-11-18", "close": 5.32, "volume": 34882.0}, {"date": "2019-11-19", "close": 5.29, "volume": 23737.0}, {"date": "2019-11-20", "close": 5.37, "volume": 69122.0}, {"date": "2019-11-21", "close": 5.36, "volume": 29050.0}, {"date": "2019-11-22", "close": 5.32, "volume": 16013.0}, {"date": "2019-11-25", "close": 5.42, "volume": 37156.0}, {"date": "2019-11-26", "close": 5.46, "volume": 32549.0}, {"date": "2019-11-27", "close": 5.45, "volume": 22976.0}, {"date": "2019-11-29", "close": 5.43, "volume": 24204.0}, {"date": "2019-12-02", "close": 5.55, "volume": 59740.0}, {"date": "2019-12-03", "close": 5.69, "volume": 131558.0}, {"date": "2019-12-04", "close": 5.82, "volume": 87209.0}, {"date": "2019-12-05", "close": 5.96, "volume": 95958.0}, {"date": "2019-12-06", "close": 6.09, "volume": 117136.0}, {"date": "2019-12-09", "close": 6.15, "volume": 152636.0}, {"date": "2019-12-10", "close": 5.95, "volume": 45731.0}, {"date": "2019-12-11", "close": 6.03, "volume": 51425.0}, {"date": "2019-12-12", "close": 6.07, "volume": 77285.0}, {"date": "2019-12-13", "close": 6.3, "volume": 95197.0}, {"date": "2019-12-16", "close": 6.08, "volume": 100330.0}, {"date": "2019-12-17", "close": 6.02, "volume": 78923.0}, {"date": "2019-12-18", "close": 5.94, "volume": 48748.0}, {"date": "2019-12-19", "close": 6.18, "volume": 70881.0}, {"date": "2019-12-20", "close": 5.96, "volume": 201537.0}, {"date": "2019-12-23", "close": 6.09, "volume": 51845.0}, {"date": "2019-12-24", "close": 6.17, "volume": 6173.0}, {"date": "2019-12-26", "close": 6.1, "volume": 28496.0}, {"date": "2019-12-27", "close": 6.08, "volume": 30720.0}, {"date": "2019-12-30", "close": 6.01, "volume": 53006.0}, {"date": "2019-12-31", "close": 6.05, "volume": 49020.0}, {"date": "2020-01-02", "close": 6.09, "volume": 68925.0}, {"date": "2020-01-03", "close": 6.12, "volume": 24710.0}, {"date": "2020-01-06", "close": 6.26, "volume": 109028.0}, {"date": "2020-01-07", "close": 6.43, "volume": 51788.0}, {"date": "2020-01-08", "close": 6.35, "volume": 61858.0}, {"date": "2020-01-09", "close": 6.2, "volume": 55792.0}, {"date": "2020-01-10", "close": 6.03, "volume": 130666.0}, {"date": "2020-01-13", "close": 6.05, "volume": 251829.0}, {"date": "2020-01-14", "close": 6.21, "volume": 57403.0}, {"date": "2020-01-15", "close": 6.3, "volume": 94476.0}, {"date": "2020-01-16", "close": 6.28, "volume": 68489.0}, {"date": "2020-01-17", "close": 6.29, "volume": 74533.0}, {"date": "2020-01-21", "close": 6.34, "volume": 51350.0}, {"date": "2020-01-22", "close": 6.48, "volume": 86932.0}, {"date": "2020-01-23", "close": 6.63, "volume": 170512.0}, {"date": "2020-01-24", "close": 6.57, "volume": 170162.0}, {"date": "2020-01-27", "close": 6.46, "volume": 66805.0}, {"date": "2020-01-28", "close": 6.58, "volume": 240736.0}, {"date": "2020-01-29", "close": 6.59, "volume": 93293.0}, {"date": "2020-01-30", "close": 6.46, "volume": 54605.0}, {"date": "2020-01-31", "close": 6.65, "volume": 110534.0}, {"date": "2020-02-03", "close": 6.5, "volume": 128761.0}, {"date": "2020-02-04", "close": 6.51, "volume": 103542.0}, {"date": "2020-02-05", "close": 6.66, "volume": 206499.0}, {"date": "2020-02-06", "close": 6.88, "volume": 219766.0}, {"date": "2020-02-07", "close": 6.81, "volume": 130992.0}, {"date": "2020-02-10", "close": 6.56, "volume": 109596.0}, {"date": "2020-02-11", "close": 6.88, "volume": 221074.0}, {"date": "2020-02-12", "close": 6.92, "volume": 125112.0}, {"date": "2020-02-13", "close": 6.97, "volume": 108536.0}, {"date": "2020-02-14", "close": 6.84, "volume": 112234.0}, {"date": "2020-02-18", "close": 6.86, "volume": 135564.0}, {"date": "2020-02-19", "close": 7.05, "volume": 158410.0}, {"date": "2020-02-20", "close": 7.21, "volume": 139653.0}, {"date": "2020-02-21", "close": 7.28, "volume": 120454.0}, {"date": "2020-02-24", "close": 6.89, "volume": 123760.0}, {"date": "2020-02-25", "close": 6.65, "volume": 214081.0}, {"date": "2020-02-26", "close": 6.49, "volume": 195273.0}, {"date": "2020-02-27", "close": 6.36, "volume": 226757.0}, {"date": "2020-02-28", "close": 6.64, "volume": 229228.0}, {"date": "2020-03-02", "close": 6.67, "volume": 79800.0}, {"date": "2020-03-03", "close": 6.43, "volume": 78552.0}, {"date": "2020-03-04", "close": 6.57, "volume": 69551.0}, {"date": "2020-03-05", "close": 6.28, "volume": 101138.0}, {"date": "2020-03-06", "close": 5.96, "volume": 84264.0}, {"date": "2020-03-09", "close": 5.21, "volume": 107636.0}, {"date": "2020-03-10", "close": 5.27, "volume": 100096.0}, {"date": "2020-03-11", "close": 5.0, "volume": 80272.0}, {"date": "2020-03-12", "close": 4.25, "volume": 104104.0}, {"date": "2020-03-13", "close": 4.09, "volume": 95086.0}, {"date": "2020-03-16", "close": 2.85, "volume": 223611.0}, {"date": "2020-03-17", "close": 2.96, "volume": 208301.0}, {"date": "2020-03-18", "close": 2.59, "volume": 218511.0}, {"date": "2020-03-19", "close": 2.77, "volume": 195515.0}, {"date": "2020-03-20", "close": 2.79, "volume": 203312.0}, {"date": "2020-03-23", "close": 2.78, "volume": 201685.0}, {"date": "2020-03-24", "close": 3.07, "volume": 142950.0}, {"date": "2020-03-25", "close": 3.19, "volume": 147981.0}, {"date": "2020-03-26", "close": 3.51, "volume": 156705.0}, {"date": "2020-03-27", "close": 3.69, "volume": 161122.0}, {"date": "2020-03-30", "close": 3.6, "volume": 85107.0}, {"date": "2020-03-31", "close": 3.78, "volume": 77382.0}, {"date": "2020-04-01", "close": 3.51, "volume": 90652.0}, {"date": "2020-04-02", "close": 3.68, "volume": 74664.0}, {"date": "2020-04-03", "close": 3.57, "volume": 352298.0}, {"date": "2020-04-06", "close": 3.62, "volume": 56336.0}, {"date": "2020-04-07", "close": 3.52, "volume": 102201.0}, {"date": "2020-04-08", "close": 3.77, "volume": 75973.0}, {"date": "2020-04-09", "close": 4.3, "volume": 107050.0}, {"date": "2020-04-13", "close": 4.22, "volume": 115666.0}, {"date": "2020-04-14", "close": 4.38, "volume": 60084.0}, {"date": "2020-04-15", "close": 5.44, "volume": 1540304.0}, {"date": "2020-04-16", "close": 5.42, "volume": 272064.0}, {"date": "2020-04-17", "close": 5.42, "volume": 157993.0}, {"date": "2020-04-20", "close": 5.28, "volume": 123352.0}, {"date": "2020-04-21", "close": 5.34, "volume": 191528.0}, {"date": "2020-04-22", "close": 5.29, "volume": 66841.0}, {"date": "2020-04-23", "close": 5.9, "volume": 217456.0}, {"date": "2020-04-24", "close": 5.77, "volume": 273820.0}, {"date": "2020-04-27", "close": 5.75, "volume": 198727.0}, {"date": "2020-04-28", "close": 6.11, "volume": 227801.0}, {"date": "2020-04-29", "close": 6.17, "volume": 168258.0}, {"date": "2020-04-30", "close": 6.2, "volume": 137357.0}, {"date": "2020-05-01", "close": 6.03, "volume": 104881.0}, {"date": "2020-05-04", "close": 5.91, "volume": 195204.0}, {"date": "2020-05-05", "close": 6.16, "volume": 182837.0}, {"date": "2020-05-06", "close": 5.63, "volume": 104303.0}, {"date": "2020-05-07", "close": 6.05, "volume": 151909.0}, {"date": "2020-05-08", "close": 6.11, "volume": 122646.0}, {"date": "2020-05-11", "close": 6.16, "volume": 145664.0}, {"date": "2020-05-12", "close": 6.11, "volume": 160086.0}, {"date": "2020-05-13", "close": 5.5, "volume": 131508.0}, {"date": "2020-05-14", "close": 5.72, "volume": 148389.0}, {"date": "2020-05-15", "close": 5.64, "volume": 49384.0}, {"date": "2020-05-18", "close": 6.06, "volume": 120699.0}, {"date": "2020-05-19", "close": 5.84, "volume": 112291.0}, {"date": "2020-05-20", "close": 6.05, "volume": 79434.0}, {"date": "2020-05-21", "close": 5.91, "volume": 60405.0}, {"date": "2020-05-22", "close": 5.97, "volume": 58708.0}, {"date": "2020-05-26", "close": 5.93, "volume": 94485.0}, {"date": "2020-05-27", "close": 6.15, "volume": 119209.0}, {"date": "2020-05-28", "close": 6.04, "volume": 110897.0}, {"date": "2020-05-29", "close": 6.14, "volume": 186703.0}, {"date": "2020-06-01", "close": 6.42, "volume": 137340.0}, {"date": "2020-06-02", "close": 6.43, "volume": 56482.0}, {"date": "2020-06-03", "close": 6.49, "volume": 61975.0}, {"date": "2020-06-04", "close": 6.38, "volume": 56163.0}, {"date": "2020-06-05", "close": 6.41, "volume": 81971.0}, {"date": "2020-06-08", "close": 6.52, "volume": 136676.0}, {"date": "2020-06-09", "close": 6.49, "volume": 67278.0}, {"date": "2020-06-10", "close": 6.51, "volume": 81784.0}, {"date": "2020-06-11", "close": 5.91, "volume": 91278.0}, {"date": "2020-06-12", "close": 6.28, "volume": 145282.0}, {"date": "2020-06-15", "close": 6.38, "volume": 142668.0}, {"date": "2020-06-16", "close": 6.8, "volume": 203504.0}, {"date": "2020-06-17", "close": 6.62, "volume": 68165.0}, {"date": "2020-06-18", "close": 6.35, "volume": 247695.0}, {"date": "2020-06-19", "close": 6.3, "volume": 172598.0}, {"date": "2020-06-22", "close": 6.44, "volume": 134505.0}, {"date": "2020-06-23", "close": 6.81, "volume": 210987.0}, {"date": "2020-06-24", "close": 6.23, "volume": 183345.0}, {"date": "2020-06-25", "close": 6.74, "volume": 363761.0}, {"date": "2020-06-26", "close": 6.27, "volume": 3061131.0}, {"date": "2020-06-29", "close": 6.47, "volume": 129719.0}, {"date": "2020-06-30", "close": 6.47, "volume": 162551.0}, {"date": "2020-07-01", "close": 6.19, "volume": 117353.0}, {"date": "2020-07-02", "close": 6.19, "volume": 131106.0}, {"date": "2020-07-06", "close": 6.18, "volume": 126362.0}, {"date": "2020-07-07", "close": 5.85, "volume": 106530.0}, {"date": "2020-07-08", "close": 5.78, "volume": 115667.0}, {"date": "2020-07-09", "close": 5.64, "volume": 272344.0}, {"date": "2020-07-10", "close": 5.52, "volume": 143701.0}, {"date": "2020-07-13", "close": 5.55, "volume": 181886.0}, {"date": "2020-07-14", "close": 5.8, "volume": 116213.0}, {"date": "2020-07-15", "close": 5.96, "volume": 207781.0}, {"date": "2020-07-16", "close": 5.95, "volume": 193185.0}, {"date": "2020-07-17", "close": 5.98, "volume": 65581.0}, {"date": "2020-07-20", "close": 5.93, "volume": 61703.0}, {"date": "2020-07-21", "close": 6.21, "volume": 146309.0}, {"date": "2020-07-22", "close": 6.13, "volume": 78506.0}, {"date": "2020-07-23", "close": 6.0, "volume": 68687.0}, {"date": "2020-07-24", "close": 5.91, "volume": 93401.0}, {"date": "2020-07-27", "close": 5.9, "volume": 43684.0}, {"date": "2020-07-28", "close": 5.95, "volume": 94448.0}, {"date": "2020-07-29", "close": 6.03, "volume": 62820.0}, {"date": "2020-07-30", "close": 6.02, "volume": 48140.0}, {"date": "2020-07-31", "close": 5.86, "volume": 96980.0}, {"date": "2020-08-03", "close": 5.99, "volume": 72295.0}, {"date": "2020-08-04", "close": 6.09, "volume": 64799.0}, {"date": "2020-08-05", "close": 6.24, "volume": 69611.0}, {"date": "2020-08-06", "close": 6.41, "volume": 62969.0}, {"date": "2020-08-07", "close": 6.69, "volume": 95386.0}, {"date": "2020-08-10", "close": 6.86, "volume": 94380.0}, {"date": "2020-08-11", "close": 6.88, "volume": 141176.0}, {"date": "2020-08-12", "close": 6.74, "volume": 80128.0}, {"date": "2020-08-13", "close": 6.78, "volume": 82431.0}, {"date": "2020-08-14", "close": 6.57, "volume": 70715.0}, {"date": "2020-08-17", "close": 6.65, "volume": 53914.0}, {"date": "2020-08-18", "close": 6.8, "volume": 97111.0}, {"date": "2020-08-19", "close": 6.8, "volume": 83431.0}, {"date": "2020-08-20", "close": 6.98, "volume": 118125.0}, {"date": "2020-08-21", "close": 7.25, "volume": 234707.0}, {"date": "2020-08-24", "close": 7.09, "volume": 105821.0}, {"date": "2020-08-25", "close": 7.2, "volume": 65910.0}, {"date": "2020-08-26", "close": 7.16, "volume": 83618.0}, {"date": "2020-08-27", "close": 7.0, "volume": 64276.0}, {"date": "2020-08-28", "close": 6.99, "volume": 61201.0}, {"date": "2020-08-31", "close": 6.86, "volume": 96559.0}, {"date": "2020-09-01", "close": 6.9, "volume": 79648.0}, {"date": "2020-09-02", "close": 6.95, "volume": 166318.0}, {"date": "2020-09-03", "close": 6.63, "volume": 61455.0}, {"date": "2020-09-04", "close": 6.46, "volume": 75404.0}, {"date": "2020-09-08", "close": 6.2, "volume": 75706.0}, {"date": "2020-09-09", "close": 6.26, "volume": 76906.0}, {"date": "2020-09-10", "close": 6.52, "volume": 71418.0}, {"date": "2020-09-11", "close": 6.35, "volume": 35904.0}, {"date": "2020-09-14", "close": 6.58, "volume": 36451.0}, {"date": "2020-09-15", "close": 7.0, "volume": 104973.0}, {"date": "2020-09-16", "close": 7.1, "volume": 75715.0}, {"date": "2020-09-17", "close": 6.9, "volume": 45300.0}, {"date": "2020-09-18", "close": 7.34, "volume": 248022.0}, {"date": "2020-09-21", "close": 7.05, "volume": 121603.0}, {"date": "2020-09-22", "close": 6.82, "volume": 43009.0}, {"date": "2020-09-23", "close": 6.34, "volume": 109735.0}, {"date": "2020-09-24", "close": 6.29, "volume": 96406.0}, {"date": "2020-09-25", "close": 6.42, "volume": 67608.0}, {"date": "2020-09-28", "close": 7.06, "volume": 99309.0}, {"date": "2020-09-29", "close": 6.99, "volume": 128403.0}, {"date": "2020-09-30", "close": 6.75, "volume": 266685.0}, {"date": "2020-10-01", "close": 6.79, "volume": 61516.0}, {"date": "2020-10-02", "close": 6.75, "volume": 34335.0}, {"date": "2020-10-05", "close": 7.15, "volume": 96066.0}, {"date": "2020-10-06", "close": 7.12, "volume": 91929.0}, {"date": "2020-10-07", "close": 7.4, "volume": 83592.0}, {"date": "2020-10-08", "close": 7.42, "volume": 77471.0}, {"date": "2020-10-09", "close": 7.48, "volume": 44395.0}, {"date": "2020-10-12", "close": 7.58, "volume": 56113.0}, {"date": "2020-10-13", "close": 7.4, "volume": 85561.0}, {"date": "2020-10-14", "close": 7.32, "volume": 28561.0}, {"date": "2020-10-15", "close": 7.45, "volume": 64942.0}, {"date": "2020-10-16", "close": 7.4, "volume": 58169.0}, {"date": "2020-10-19", "close": 7.22, "volume": 38914.0}, {"date": "2020-10-20", "close": 7.27, "volume": 177585.0}, {"date": "2020-10-21", "close": 7.13, "volume": 41947.0}, {"date": "2020-10-22", "close": 7.27, "volume": 55293.0}, {"date": "2020-10-23", "close": 7.38, "volume": 44588.0}, {"date": "2020-10-26", "close": 7.23, "volume": 60312.0}, {"date": "2020-10-27", "close": 7.43, "volume": 122370.0}, {"date": "2020-10-28", "close": 7.39, "volume": 62997.0}, {"date": "2020-10-29", "close": 7.4, "volume": 327543.0}, {"date": "2020-10-30", "close": 6.84, "volume": 110897.0}, {"date": "2020-11-02", "close": 7.03, "volume": 40557.0}, {"date": "2020-11-03", "close": 7.29, "volume": 52506.0}, {"date": "2020-11-04", "close": 6.84, "volume": 36281.0}, {"date": "2020-11-05", "close": 7.29, "volume": 41473.0}, {"date": "2020-11-06", "close": 7.17, "volume": 28348.0}, {"date": "2020-11-09", "close": 7.32, "volume": 125895.0}, {"date": "2020-11-10", "close": 7.55, "volume": 97518.0}, {"date": "2020-11-11", "close": 7.5, "volume": 55145.0}, {"date": "2020-11-12", "close": 7.13, "volume": 46164.0}, {"date": "2020-11-13", "close": 7.36, "volume": 32599.0}, {"date": "2020-11-16", "close": 7.52, "volume": 97702.0}, {"date": "2020-11-17", "close": 7.53, "volume": 70192.0}, {"date": "2020-11-18", "close": 7.6, "volume": 64233.0}, {"date": "2020-11-19", "close": 7.75, "volume": 65489.0}, {"date": "2020-11-20", "close": 7.85, "volume": 72807.0}, {"date": "2020-11-23", "close": 7.96, "volume": 101489.0}, {"date": "2020-11-24", "close": 8.31, "volume": 188190.0}, {"date": "2020-11-25", "close": 8.25, "volume": 34353.0}, {"date": "2020-11-27", "close": 8.2, "volume": 20985.0}, {"date": "2020-11-30", "close": 7.82, "volume": 95718.0}, {"date": "2020-12-01", "close": 7.91, "volume": 75325.0}, {"date": "2020-12-02", "close": 7.9, "volume": 55803.0}, {"date": "2020-12-03", "close": 7.86, "volume": 26887.0}, {"date": "2020-12-04", "close": 7.99, "volume": 51969.0}, {"date": "2020-12-07", "close": 8.17, "volume": 87394.0}, {"date": "2020-12-08", "close": 8.24, "volume": 144204.0}, {"date": "2020-12-09", "close": 8.41, "volume": 130695.0}, {"date": "2020-12-10", "close": 8.19, "volume": 54267.0}, {"date": "2020-12-11", "close": 8.01, "volume": 45053.0}, {"date": "2020-12-14", "close": 7.87, "volume": 55356.0}, {"date": "2020-12-15", "close": 8.2, "volume": 64632.0}, {"date": "2020-12-16", "close": 8.19, "volume": 71633.0}, {"date": "2020-12-17", "close": 8.47, "volume": 110335.0}, {"date": "2020-12-18", "close": 9.01, "volume": 595500.0}, {"date": "2020-12-21", "close": 8.31, "volume": 95747.0}, {"date": "2020-12-22", "close": 8.32, "volume": 111108.0}, {"date": "2020-12-23", "close": 8.39, "volume": 68812.0}, {"date": "2020-12-24", "close": 8.52, "volume": 45568.0}, {"date": "2020-12-28", "close": 8.35, "volume": 102871.0}, {"date": "2020-12-29", "close": 8.36, "volume": 77502.0}, {"date": "2020-12-30", "close": 8.42, "volume": 94084.0}, {"date": "2020-12-31", "close": 8.56, "volume": 318193.0}, {"date": "2021-01-04", "close": 8.09, "volume": 122071.0}, {"date": "2021-01-05", "close": 8.14, "volume": 114401.0}, {"date": "2021-01-06", "close": 8.61, "volume": 145123.0}, {"date": "2021-01-07", "close": 8.56, "volume": 152159.0}, {"date": "2021-01-08", "close": 8.46, "volume": 63740.0}, {"date": "2021-01-11", "close": 8.22, "volume": 98287.0}, {"date": "2021-01-12", "close": 8.52, "volume": 138563.0}, {"date": "2021-01-13", "close": 8.62, "volume": 109371.0}, {"date": "2021-01-14", "close": 8.59, "volume": 81928.0}, {"date": "2021-01-15", "close": 8.72, "volume": 232135.0}, {"date": "2021-01-19", "close": 8.89, "volume": 151507.0}, {"date": "2021-01-20", "close": 8.85, "volume": 117697.0}, {"date": "2021-01-21", "close": 9.66, "volume": 198247.0}, {"date": "2021-01-22", "close": 10.75, "volume": 337805.0}, {"date": "2021-01-25", "close": 10.78, "volume": 278729.0}, {"date": "2021-01-26", "close": 10.39, "volume": 167935.0}, {"date": "2021-01-27", "close": 9.85, "volume": 262864.0}, {"date": "2021-01-28", "close": 9.74, "volume": 139848.0}, {"date": "2021-01-29", "close": 9.605, "volume": 177446.0}, {"date": "2021-02-01", "close": 9.85, "volume": 170542.0}, {"date": "2021-02-02", "close": 9.63, "volume": 141026.0}, {"date": "2021-02-03", "close": 9.65, "volume": 80938.0}, {"date": "2021-02-04", "close": 10.06, "volume": 89008.0}, {"date": "2021-02-05", "close": 10.04, "volume": 105956.0}, {"date": "2021-02-08", "close": 10.09, "volume": 168279.0}, {"date": "2021-02-09", "close": 9.87, "volume": 85082.0}, {"date": "2021-02-10", "close": 9.8, "volume": 94487.0}, {"date": "2021-02-11", "close": 9.63, "volume": 103281.0}, {"date": "2021-02-12", "close": 9.58, "volume": 117086.0}, {"date": "2021-02-16", "close": 9.65, "volume": 90104.0}, {"date": "2021-02-17", "close": 9.26, "volume": 59316.0}, {"date": "2021-02-18", "close": 9.12, "volume": 81793.0}, {"date": "2021-02-19", "close": 9.59, "volume": 86402.0}, {"date": "2021-02-22", "close": 9.56, "volume": 74941.0}, {"date": "2021-02-23", "close": 9.53, "volume": 99628.0}, {"date": "2021-02-24", "close": 9.63, "volume": 95396.0}, {"date": "2021-02-25", "close": 9.235, "volume": 61749.0}, {"date": "2021-02-26", "close": 9.02, "volume": 76637.0}, {"date": "2021-03-01", "close": 9.41, "volume": 85819.0}, {"date": "2021-03-02", "close": 9.35, "volume": 50722.0}, {"date": "2021-03-03", "close": 9.56, "volume": 74494.0}, {"date": "2021-03-04", "close": 9.53, "volume": 96646.0}, {"date": "2021-03-05", "close": 9.84, "volume": 61246.0}, {"date": "2021-03-08", "close": 9.93, "volume": 90005.0}, {"date": "2021-03-09", "close": 10.2, "volume": 93623.0}, {"date": "2021-03-10", "close": 10.39, "volume": 82132.0}, {"date": "2021-03-11", "close": 10.4, "volume": 65919.0}, {"date": "2021-03-12", "close": 10.42, "volume": 32286.0}, {"date": "2021-03-15", "close": 9.555, "volume": 107839.0}, {"date": "2021-03-16", "close": 9.18, "volume": 83288.0}, {"date": "2021-03-17", "close": 9.4, "volume": 81965.0}, {"date": "2021-03-18", "close": 9.25, "volume": 132758.0}, {"date": "2021-03-19", "close": 8.57, "volume": 480128.0}, {"date": "2021-03-22", "close": 8.59, "volume": 233810.0}, {"date": "2021-03-23", "close": 8.48, "volume": 95000.0}, {"date": "2021-03-24", "close": 8.23, "volume": 92690.0}, {"date": "2021-03-25", "close": 8.35, "volume": 104935.0}, {"date": "2021-03-26", "close": 8.55, "volume": 115692.0}, {"date": "2021-03-29", "close": 8.22, "volume": 102557.0}, {"date": "2021-03-30", "close": 8.34, "volume": 70264.0}, {"date": "2021-03-31", "close": 8.53, "volume": 150523.0}, {"date": "2021-04-01", "close": 8.94, "volume": 113140.0}, {"date": "2021-04-05", "close": 8.62, "volume": 194919.0}, {"date": "2021-04-06", "close": 8.9, "volume": 158880.0}, {"date": "2021-04-07", "close": 8.76, "volume": 84196.0}, {"date": "2021-04-08", "close": 8.73, "volume": 47067.0}, {"date": "2021-04-09", "close": 8.6, "volume": 50880.0}, {"date": "2021-04-12", "close": 8.52, "volume": 73479.0}, {"date": "2021-04-13", "close": 8.49, "volume": 78850.0}, {"date": "2021-04-14", "close": 8.57, "volume": 59156.0}, {"date": "2021-04-15", "close": 8.64, "volume": 73901.0}, {"date": "2021-04-16", "close": 8.64, "volume": 70125.0}, {"date": "2021-04-19", "close": 8.63, "volume": 97425.0}, {"date": "2021-04-20", "close": 8.6, "volume": 138026.0}, {"date": "2021-04-21", "close": 8.81, "volume": 179440.0}, {"date": "2021-04-22", "close": 9.0, "volume": 186692.0}, {"date": "2021-04-23", "close": 9.3, "volume": 144768.0}, {"date": "2021-04-26", "close": 8.78, "volume": 109830.0}, {"date": "2021-04-27", "close": 8.8, "volume": 137605.0}, {"date": "2021-04-28", "close": 8.6, "volume": 109391.0}, {"date": "2021-04-29", "close": 8.6, "volume": 89893.0}, {"date": "2021-04-30", "close": 8.22, "volume": 148721.0}, {"date": "2021-05-03", "close": 8.22, "volume": 75863.0}, {"date": "2021-05-04", "close": 7.83, "volume": 165929.0}, {"date": "2021-05-05", "close": 7.81, "volume": 135217.0}, {"date": "2021-05-06", "close": 7.75, "volume": 156220.0}, {"date": "2021-05-07", "close": 7.86, "volume": 91069.0}, {"date": "2021-05-10", "close": 7.8, "volume": 113960.0}, {"date": "2021-05-11", "close": 7.76, "volume": 135919.0}, {"date": "2021-05-12", "close": 7.55, "volume": 129888.0}, {"date": "2021-05-13", "close": 7.85, "volume": 170665.0}, {"date": "2021-05-14", "close": 8.18, "volume": 99321.0}, {"date": "2021-05-17", "close": 8.17, "volume": 50717.0}, {"date": "2021-05-18", "close": 8.25, "volume": 98789.0}, {"date": "2021-05-19", "close": 8.08, "volume": 63697.0}, {"date": "2021-05-20", "close": 8.01, "volume": 75172.0}, {"date": "2021-05-21", "close": 8.26, "volume": 82321.0}, {"date": "2021-05-24", "close": 8.23, "volume": 105434.0}, {"date": "2021-05-25", "close": 8.98, "volume": 310299.0}, {"date": "2021-05-26", "close": 9.54, "volume": 167858.0}, {"date": "2021-05-27", "close": 9.33, "volume": 72935.0}, {"date": "2021-05-28", "close": 9.3, "volume": 64124.0}, {"date": "2021-06-01", "close": 9.03, "volume": 123902.0}, {"date": "2021-06-02", "close": 8.96, "volume": 92903.0}, {"date": "2021-06-03", "close": 8.82, "volume": 118295.0}, {"date": "2021-06-04", "close": 8.76, "volume": 80538.0}, {"date": "2021-06-07", "close": 8.54, "volume": 174399.0}, {"date": "2021-06-08", "close": 8.59, "volume": 194172.0}, {"date": "2021-06-09", "close": 8.56, "volume": 106831.0}, {"date": "2021-06-10", "close": 8.47, "volume": 74485.0}, {"date": "2021-06-11", "close": 8.42, "volume": 87628.0}, {"date": "2021-06-14", "close": 8.24, "volume": 110832.0}, {"date": "2021-06-15", "close": 8.21, "volume": 164992.0}, {"date": "2021-06-16", "close": 8.08, "volume": 545438.0}, {"date": "2021-06-17", "close": 7.83, "volume": 221009.0}, {"date": "2021-06-18", "close": 7.67, "volume": 398344.0}, {"date": "2021-06-21", "close": 7.72, "volume": 400045.0}, {"date": "2021-06-22", "close": 7.57, "volume": 356317.0}, {"date": "2021-06-23", "close": 7.6, "volume": 310589.0}, {"date": "2021-06-24", "close": 7.97, "volume": 343821.0}, {"date": "2021-06-25", "close": 8.24, "volume": 3919322.0}, {"date": "2021-06-28", "close": 8.12, "volume": 151746.0}, {"date": "2021-06-29", "close": 7.97, "volume": 157288.0}, {"date": "2021-06-30", "close": 8.01, "volume": 156896.0}, {"date": "2021-07-01", "close": 7.79, "volume": 215685.0}, {"date": "2021-07-02", "close": 7.77, "volume": 114045.0}, {"date": "2021-07-06", "close": 7.71, "volume": 199435.0}, {"date": "2021-07-07", "close": 7.43, "volume": 110322.0}, {"date": "2021-07-08", "close": 7.38, "volume": 98123.0}, {"date": "2021-07-09", "close": 7.48, "volume": 80442.0}, {"date": "2021-07-12", "close": 7.72, "volume": 98445.0}, {"date": "2021-07-13", "close": 7.4, "volume": 57902.0}, {"date": "2021-07-14", "close": 7.39, "volume": 62019.0}, {"date": "2021-07-15", "close": 7.31, "volume": 71712.0}, {"date": "2021-07-16", "close": 7.15, "volume": 105719.0}, {"date": "2021-07-19", "close": 7.12, "volume": 90051.0}, {"date": "2021-07-20", "close": 7.41, "volume": 87775.0}, {"date": "2021-07-21", "close": 7.56, "volume": 56566.0}, {"date": "2021-07-22", "close": 7.33, "volume": 62671.0}, {"date": "2021-07-23", "close": 7.32, "volume": 41915.0}, {"date": "2021-07-26", "close": 7.43, "volume": 41594.0}, {"date": "2021-07-27", "close": 7.43, "volume": 43364.0}, {"date": "2021-07-28", "close": 7.54, "volume": 41135.0}, {"date": "2021-07-29", "close": 7.63, "volume": 27265.0}, {"date": "2021-07-30", "close": 7.53, "volume": 18396.0}, {"date": "2021-08-02", "close": 7.49, "volume": 49503.0}, {"date": "2021-08-03", "close": 7.35, "volume": 28650.0}, {"date": "2021-08-04", "close": 7.17, "volume": 102532.0}, {"date": "2021-08-05", "close": 7.19, "volume": 26927.0}, {"date": "2021-08-06", "close": 7.22, "volume": 23214.0}, {"date": "2021-08-09", "close": 7.22, "volume": 34669.0}, {"date": "2021-08-10", "close": 7.25, "volume": 53877.0}, {"date": "2021-08-11", "close": 7.36, "volume": 27891.0}, {"date": "2021-08-12", "close": 7.48, "volume": 34729.0}, {"date": "2021-08-13", "close": 7.41, "volume": 32035.0}, {"date": "2021-08-16", "close": 7.32, "volume": 76739.0}, {"date": "2021-08-17", "close": 7.23, "volume": 78444.0}, {"date": "2021-08-18", "close": 7.25, "volume": 55600.0}, {"date": "2021-08-19", "close": 7.83, "volume": 185942.0}, {"date": "2021-08-20", "close": 7.87, "volume": 188184.0}, {"date": "2021-08-23", "close": 8.19, "volume": 87447.0}, {"date": "2021-08-24", "close": 8.25, "volume": 49070.0}, {"date": "2021-08-25", "close": 8.14, "volume": 46125.0}, {"date": "2021-08-26", "close": 8.39, "volume": 61059.0}, {"date": "2021-08-27", "close": 8.43, "volume": 61099.0}, {"date": "2021-08-30", "close": 8.12, "volume": 56884.0}, {"date": "2021-08-31", "close": 8.3, "volume": 64650.0}, {"date": "2021-09-01", "close": 8.02, "volume": 91427.0}, {"date": "2021-09-02", "close": 7.93, "volume": 95756.0}, {"date": "2021-09-03", "close": 7.99, "volume": 47829.0}, {"date": "2021-09-07", "close": 8.17, "volume": 47702.0}, {"date": "2021-09-08", "close": 7.88, "volume": 147963.0}, {"date": "2021-09-09", "close": 7.92, "volume": 66787.0}, {"date": "2021-09-10", "close": 7.8, "volume": 50016.0}, {"date": "2021-09-13", "close": 7.83, "volume": 64228.0}, {"date": "2021-09-14", "close": 7.67, "volume": 65124.0}, {"date": "2021-09-15", "close": 7.69, "volume": 54385.0}, {"date": "2021-09-16", "close": 7.52, "volume": 93951.0}, {"date": "2021-09-17", "close": 7.62, "volume": 206320.0}, {"date": "2021-09-20", "close": 7.52, "volume": 37557.0}, {"date": "2021-09-21", "close": 7.44, "volume": 51030.0}, {"date": "2021-09-22", "close": 7.49, "volume": 31384.0}, {"date": "2021-09-23", "close": 7.54, "volume": 42795.0}, {"date": "2021-09-24", "close": 7.6, "volume": 32825.0}, {"date": "2021-09-27", "close": 7.72, "volume": 15227.0}, {"date": "2021-09-28", "close": 7.65, "volume": 43477.0}, {"date": "2021-09-29", "close": 7.88, "volume": 70158.0}, {"date": "2021-09-30", "close": 7.75, "volume": 39915.0}, {"date": "2021-10-01", "close": 8.12, "volume": 80487.0}, {"date": "2021-10-04", "close": 8.08, "volume": 48888.0}, {"date": "2021-10-05", "close": 8.16, "volume": 49935.0}, {"date": "2021-10-06", "close": 8.16, "volume": 52231.0}, {"date": "2021-10-07", "close": 8.09, "volume": 19568.0}, {"date": "2021-10-08", "close": 8.15, "volume": 33500.0}, {"date": "2021-10-11", "close": 8.02, "volume": 35508.0}, {"date": "2021-10-12", "close": 8.17, "volume": 38664.0}, {"date": "2021-10-13", "close": 8.3, "volume": 37159.0}, {"date": "2021-10-14", "close": 8.0, "volume": 52706.0}, {"date": "2021-10-15", "close": 7.9, "volume": 28187.0}, {"date": "2021-10-18", "close": 7.94, "volume": 31850.0}, {"date": "2021-10-19", "close": 7.94, "volume": 17664.0}, {"date": "2021-10-20", "close": 8.08, "volume": 22485.0}, {"date": "2021-10-21", "close": 8.04, "volume": 23100.0}, {"date": "2021-10-22", "close": 7.83, "volume": 29146.0}, {"date": "2021-10-25", "close": 7.85, "volume": 28761.0}, {"date": "2021-10-26", "close": 7.72, "volume": 94993.0}, {"date": "2021-10-27", "close": 7.74, "volume": 147355.0}, {"date": "2021-10-28", "close": 7.86, "volume": 43520.0}, {"date": "2021-10-29", "close": 7.44, "volume": 115606.0}, {"date": "2021-11-01", "close": 8.19, "volume": 56716.0}, {"date": "2021-11-02", "close": 8.42, "volume": 95831.0}, {"date": "2021-11-03", "close": 8.13, "volume": 138546.0}, {"date": "2021-11-04", "close": 7.96, "volume": 71233.0}, {"date": "2021-11-05", "close": 8.0, "volume": 103924.0}, {"date": "2021-11-08", "close": 8.06, "volume": 51825.0}, {"date": "2021-11-09", "close": 8.09, "volume": 31848.0}, {"date": "2021-11-10", "close": 7.99, "volume": 48613.0}, {"date": "2021-11-11", "close": 8.04, "volume": 52211.0}, {"date": "2021-11-12", "close": 8.05, "volume": 21642.0}, {"date": "2021-11-15", "close": 8.0, "volume": 54445.0}, {"date": "2021-11-16", "close": 7.83, "volume": 86112.0}, {"date": "2021-11-17", "close": 7.78, "volume": 74107.0}, {"date": "2021-11-18", "close": 7.61, "volume": 67219.0}, {"date": "2021-11-19", "close": 7.56, "volume": 27276.0}, {"date": "2021-11-22", "close": 7.53, "volume": 25094.0}, {"date": "2021-11-23", "close": 7.4, "volume": 62021.0}, {"date": "2021-11-24", "close": 7.47, "volume": 17867.0}, {"date": "2021-11-26", "close": 7.48, "volume": 29886.0}, {"date": "2021-11-29", "close": 7.27, "volume": 41210.0}, {"date": "2021-11-30", "close": 7.1, "volume": 67781.0}, {"date": "2021-12-01", "close": 7.12, "volume": 53757.0}, {"date": "2021-12-02", "close": 7.08, "volume": 95084.0}, {"date": "2021-12-03", "close": 7.09, "volume": 41208.0}, {"date": "2021-12-06", "close": 7.03, "volume": 48548.0}, {"date": "2021-12-07", "close": 7.05, "volume": 27421.0}, {"date": "2021-12-08", "close": 7.19, "volume": 36686.0}, {"date": "2021-12-09", "close": 7.05, "volume": 41092.0}, {"date": "2021-12-10", "close": 7.06, "volume": 19233.0}, {"date": "2021-12-13", "close": 7.05, "volume": 41224.0}, {"date": "2021-12-14", "close": 7.11, "volume": 93856.0}, {"date": "2021-12-15", "close": 6.94, "volume": 49443.0}, {"date": "2021-12-16", "close": 6.94, "volume": 37318.0}, {"date": "2021-12-17", "close": 6.75, "volume": 120697.0}, {"date": "2021-12-20", "close": 6.41, "volume": 97676.0}, {"date": "2021-12-21", "close": 6.46, "volume": 90323.0}, {"date": "2021-12-22", "close": 6.44, "volume": 65281.0}, {"date": "2021-12-23", "close": 6.67, "volume": 53706.0}, {"date": "2021-12-27", "close": 6.91, "volume": 69059.0}, {"date": "2021-12-28", "close": 6.67, "volume": 48924.0}, {"date": "2021-12-29", "close": 6.76, "volume": 44369.0}, {"date": "2021-12-30", "close": 6.87, "volume": 34463.0}, {"date": "2021-12-31", "close": 6.86, "volume": 23910.0}, {"date": "2022-01-03", "close": 6.89, "volume": 42074.0}, {"date": "2022-01-04", "close": 6.93, "volume": 24862.0}, {"date": "2022-01-05", "close": 6.83, "volume": 66032.0}, {"date": "2022-01-06", "close": 6.65, "volume": 46895.0}, {"date": "2022-01-07", "close": 6.65, "volume": 28294.0}, {"date": "2022-01-10", "close": 6.72, "volume": 31594.0}, {"date": "2022-01-11", "close": 6.64, "volume": 24377.0}, {"date": "2022-01-12", "close": 6.52, "volume": 29177.0}, {"date": "2022-01-13", "close": 6.42, "volume": 25211.0}, {"date": "2022-01-14", "close": 6.39, "volume": 38394.0}, {"date": "2022-01-18", "close": 6.2, "volume": 39837.0}, {"date": "2022-01-19", "close": 6.12, "volume": 26121.0}, {"date": "2022-01-20", "close": 6.05, "volume": 42020.0}, {"date": "2022-01-21", "close": 6.16, "volume": 39214.0}, {"date": "2022-01-24", "close": 6.12, "volume": 46957.0}, {"date": "2022-01-25", "close": 6.05, "volume": 28660.0}, {"date": "2022-01-26", "close": 6.0, "volume": 65669.0}, {"date": "2022-01-27", "close": 7.07, "volume": 224293.0}, {"date": "2022-01-28", "close": 7.335, "volume": 113983.0}, {"date": "2022-01-31", "close": 7.44, "volume": 92703.0}, {"date": "2022-02-01", "close": 7.49, "volume": 92143.0}, {"date": "2022-02-02", "close": 7.4, "volume": 34446.0}, {"date": "2022-02-03", "close": 7.3, "volume": 46770.0}, {"date": "2022-02-04", "close": 7.28, "volume": 36329.0}, {"date": "2022-02-07", "close": 7.23, "volume": 50644.0}, {"date": "2022-02-08", "close": 7.18, "volume": 42899.0}, {"date": "2022-02-09", "close": 7.12, "volume": 52729.0}, {"date": "2022-02-10", "close": 7.1, "volume": 29639.0}, {"date": "2022-02-11", "close": 7.02, "volume": 39191.0}, {"date": "2022-02-14", "close": 7.0, "volume": 47578.0}, {"date": "2022-02-15", "close": 7.04, "volume": 15673.0}, {"date": "2022-02-16", "close": 7.0, "volume": 15747.0}, {"date": "2022-02-17", "close": 6.96, "volume": 26563.0}, {"date": "2022-02-18", "close": 6.98, "volume": 37306.0}, {"date": "2022-02-22", "close": 6.93, "volume": 56164.0}, {"date": "2022-02-23", "close": 6.8, "volume": 35597.0}, {"date": "2022-02-24", "close": 6.56, "volume": 96092.0}, {"date": "2022-02-25", "close": 6.5, "volume": 98371.0}, {"date": "2022-02-28", "close": 6.82, "volume": 40787.0}, {"date": "2022-03-01", "close": 6.55, "volume": 27504.0}, {"date": "2022-03-02", "close": 6.56, "volume": 31495.0}, {"date": "2022-03-03", "close": 6.71, "volume": 17918.0}, {"date": "2022-03-04", "close": 6.76, "volume": 31532.0}, {"date": "2022-03-07", "close": 6.51, "volume": 15920.0}, {"date": "2022-03-08", "close": 6.54, "volume": 28826.0}, {"date": "2022-03-09", "close": 6.74, "volume": 15939.0}, {"date": "2022-03-10", "close": 6.95, "volume": 31155.0}, {"date": "2022-03-11", "close": 6.94, "volume": 68741.0}, {"date": "2022-03-14", "close": 6.19, "volume": 87587.0}, {"date": "2022-03-15", "close": 6.11, "volume": 45019.0}, {"date": "2022-03-16", "close": 6.22, "volume": 57652.0}, {"date": "2022-03-17", "close": 6.23, "volume": 113668.0}, {"date": "2022-03-18", "close": 6.14, "volume": 708214.0}, {"date": "2022-03-21", "close": 6.25, "volume": 56088.0}, {"date": "2022-03-22", "close": 6.38, "volume": 26040.0}, {"date": "2022-03-23", "close": 6.19, "volume": 20951.0}, {"date": "2022-03-24", "close": 6.27, "volume": 18566.0}, {"date": "2022-03-25", "close": 6.27, "volume": 14589.0}, {"date": "2022-03-28", "close": 6.28, "volume": 51837.0}, {"date": "2022-03-29", "close": 6.11, "volume": 85562.0}, {"date": "2022-03-30", "close": 6.06, "volume": 37500.0}, {"date": "2022-03-31", "close": 6.0, "volume": 80580.0}, {"date": "2022-04-01", "close": 5.92, "volume": 176782.0}, {"date": "2022-04-04", "close": 6.18, "volume": 66565.0}, {"date": "2022-04-05", "close": 5.9, "volume": 104353.0}, {"date": "2022-04-06", "close": 5.81, "volume": 70013.0}, {"date": "2022-04-07", "close": 5.95, "volume": 58541.0}, {"date": "2022-04-08", "close": 5.9, "volume": 32062.0}, {"date": "2022-04-11", "close": 5.83, "volume": 192410.0}, {"date": "2022-04-12", "close": 5.85, "volume": 16694.0}, {"date": "2022-04-13", "close": 6.21, "volume": 122750.0}, {"date": "2022-04-14", "close": 6.23, "volume": 19118.0}, {"date": "2022-04-18", "close": 6.06, "volume": 31640.0}, {"date": "2022-04-19", "close": 6.15, "volume": 45533.0}, {"date": "2022-04-20", "close": 6.32, "volume": 25954.0}, {"date": "2022-04-21", "close": 6.12, "volume": 59748.0}, {"date": "2022-04-22", "close": 6.0, "volume": 81825.0}, {"date": "2022-04-25", "close": 5.94, "volume": 23851.0}, {"date": "2022-04-26", "close": 5.81, "volume": 59494.0}, {"date": "2022-04-27", "close": 5.85, "volume": 85233.0}, {"date": "2022-04-28", "close": 6.99, "volume": 387462.0}, {"date": "2022-04-29", "close": 7.19, "volume": 92637.0}, {"date": "2022-05-02", "close": 7.66, "volume": 185422.0}, {"date": "2022-05-03", "close": 7.5, "volume": 53271.0}, {"date": "2022-05-04", "close": 7.5, "volume": 34880.0}, {"date": "2022-05-05", "close": 7.46, "volume": 27310.0}, {"date": "2022-05-06", "close": 7.03, "volume": 86441.0}, {"date": "2022-05-09", "close": 7.17, "volume": 36221.0}, {"date": "2022-05-10", "close": 7.05, "volume": 83629.0}, {"date": "2022-05-11", "close": 6.96, "volume": 19111.0}, {"date": "2022-05-12", "close": 7.01, "volume": 18667.0}, {"date": "2022-05-13", "close": 6.93, "volume": 29388.0}, {"date": "2022-05-16", "close": 6.94, "volume": 49056.0}, {"date": "2022-05-17", "close": 6.91, "volume": 13767.0}, {"date": "2022-05-18", "close": 6.94, "volume": 15553.0}, {"date": "2022-05-19", "close": 6.71, "volume": 38454.0}, {"date": "2022-05-20", "close": 6.75, "volume": 31048.0}, {"date": "2022-05-23", "close": 6.7, "volume": 23059.0}, {"date": "2022-05-24", "close": 6.32, "volume": 43200.0}, {"date": "2022-05-25", "close": 6.49, "volume": 28414.0}, {"date": "2022-05-26", "close": 6.58, "volume": 63554.0}, {"date": "2022-05-27", "close": 6.77, "volume": 20084.0}, {"date": "2022-05-31", "close": 6.68, "volume": 62751.0}, {"date": "2022-06-01", "close": 6.95, "volume": 35754.0}, {"date": "2022-06-02", "close": 6.94, "volume": 15852.0}, {"date": "2022-06-03", "close": 6.85, "volume": 7944.0}, {"date": "2022-06-06", "close": 6.81, "volume": 17806.0}, {"date": "2022-06-07", "close": 6.67, "volume": 12326.0}, {"date": "2022-06-08", "close": 6.5, "volume": 27294.0}, {"date": "2022-06-09", "close": 6.35, "volume": 13055.0}, {"date": "2022-06-10", "close": 6.17, "volume": 52669.0}, {"date": "2022-06-13", "close": 5.9, "volume": 32524.0}, {"date": "2022-06-14", "close": 5.86, "volume": 33907.0}, {"date": "2022-06-15", "close": 5.75, "volume": 50392.0}, {"date": "2022-06-16", "close": 5.68, "volume": 43223.0}, {"date": "2022-06-17", "close": 5.72, "volume": 54829.0}, {"date": "2022-06-21", "close": 5.53, "volume": 52713.0}, {"date": "2022-06-22", "close": 5.61, "volume": 43987.0}, {"date": "2022-06-23", "close": 5.71, "volume": 42969.0}, {"date": "2022-06-24", "close": 5.86, "volume": 136546.0}, {"date": "2022-06-27", "close": 6.05, "volume": 26275.0}, {"date": "2022-06-28", "close": 6.21, "volume": 75381.0}, {"date": "2022-06-29", "close": 6.32, "volume": 53572.0}, {"date": "2022-06-30", "close": 6.17, "volume": 42822.0}, {"date": "2022-07-01", "close": 6.03, "volume": 49577.0}, {"date": "2022-07-05", "close": 6.13, "volume": 25511.0}, {"date": "2022-07-06", "close": 6.17, "volume": 45280.0}, {"date": "2022-07-07", "close": 6.24, "volume": 39844.0}, {"date": "2022-07-08", "close": 6.25, "volume": 13196.0}, {"date": "2022-07-11", "close": 6.25, "volume": 57817.0}, {"date": "2022-07-12", "close": 6.16, "volume": 33850.0}, {"date": "2022-07-13", "close": 5.9, "volume": 35575.0}, {"date": "2022-07-14", "close": 5.88, "volume": 8108.0}, {"date": "2022-07-15", "close": 5.92, "volume": 30954.0}, {"date": "2022-07-18", "close": 5.78, "volume": 51967.0}, {"date": "2022-07-19", "close": 5.76, "volume": 40705.0}, {"date": "2022-07-20", "close": 5.7, "volume": 33649.0}, {"date": "2022-07-21", "close": 5.84, "volume": 77873.0}, {"date": "2022-07-22", "close": 5.74, "volume": 40361.0}, {"date": "2022-07-25", "close": 6.16, "volume": 82994.0}, {"date": "2022-07-26", "close": 6.06, "volume": 32745.0}, {"date": "2022-07-27", "close": 6.0, "volume": 44602.0}, {"date": "2022-07-28", "close": 6.16, "volume": 18510.0}, {"date": "2022-07-29", "close": 6.05, "volume": 33889.0}, {"date": "2022-08-01", "close": 6.28, "volume": 49950.0}, {"date": "2022-08-02", "close": 6.08, "volume": 40669.0}, {"date": "2022-08-03", "close": 6.02, "volume": 19031.0}, {"date": "2022-08-04", "close": 6.14, "volume": 19339.0}, {"date": "2022-08-05", "close": 6.06, "volume": 40461.0}, {"date": "2022-08-08", "close": 6.35, "volume": 54778.0}, {"date": "2022-08-09", "close": 6.2, "volume": 17684.0}, {"date": "2022-08-10", "close": 6.27, "volume": 47151.0}, {"date": "2022-08-11", "close": 6.43, "volume": 19486.0}, {"date": "2022-08-12", "close": 6.38, "volume": 39750.0}, {"date": "2022-08-15", "close": 6.52, "volume": 88958.0}, {"date": "2022-08-16", "close": 7.02, "volume": 56365.0}, {"date": "2022-08-17", "close": 6.9, "volume": 17776.0}, {"date": "2022-08-18", "close": 7.45, "volume": 150328.0}, {"date": "2022-08-19", "close": 7.58, "volume": 76727.0}, {"date": "2022-08-22", "close": 7.81, "volume": 107609.0}, {"date": "2022-08-23", "close": 7.71, "volume": 83270.0}, {"date": "2022-08-24", "close": 8.09, "volume": 109369.0}, {"date": "2022-08-25", "close": 8.24, "volume": 138716.0}, {"date": "2022-08-26", "close": 8.3, "volume": 112100.0}, {"date": "2022-08-29", "close": 8.55, "volume": 192137.0}, {"date": "2022-08-30", "close": 7.88, "volume": 88647.0}, {"date": "2022-08-31", "close": 7.74, "volume": 57398.0}, {"date": "2022-09-01", "close": 7.77, "volume": 55845.0}, {"date": "2022-09-02", "close": 7.84, "volume": 33288.0}, {"date": "2022-09-06", "close": 7.45, "volume": 67115.0}, {"date": "2022-09-07", "close": 7.67, "volume": 28662.0}, {"date": "2022-09-08", "close": 7.755, "volume": 271999.0}, {"date": "2022-09-09", "close": 8.15, "volume": 160879.0}, {"date": "2022-09-12", "close": 8.81, "volume": 262873.0}, {"date": "2022-09-13", "close": 8.77, "volume": 124792.0}, {"date": "2022-09-14", "close": 8.14, "volume": 65207.0}, {"date": "2022-09-15", "close": 8.19, "volume": 41553.0}, {"date": "2022-09-16", "close": 7.85, "volume": 112487.0}, {"date": "2022-09-19", "close": 7.72, "volume": 103463.0}, {"date": "2022-09-20", "close": 7.68, "volume": 104034.0}, {"date": "2022-09-21", "close": 7.66, "volume": 61790.0}, {"date": "2022-09-22", "close": 7.45, "volume": 42591.0}, {"date": "2022-09-23", "close": 7.2, "volume": 57986.0}, {"date": "2022-09-26", "close": 7.25, "volume": 105316.0}, {"date": "2022-09-27", "close": 7.33, "volume": 23362.0}, {"date": "2022-09-28", "close": 7.48, "volume": 35372.0}, {"date": "2022-09-29", "close": 7.72, "volume": 54056.0}, {"date": "2022-09-30", "close": 7.69, "volume": 69646.0}, {"date": "2022-10-03", "close": 7.76, "volume": 47578.0}, {"date": "2022-10-04", "close": 8.03, "volume": 105426.0}, {"date": "2022-10-05", "close": 8.04, "volume": 35418.0}, {"date": "2022-10-06", "close": 8.22, "volume": 60882.0}, {"date": "2022-10-07", "close": 8.2, "volume": 73560.0}, {"date": "2022-10-10", "close": 8.14, "volume": 87939.0}, {"date": "2022-10-11", "close": 8.25, "volume": 109054.0}, {"date": "2022-10-12", "close": 7.91, "volume": 20234.0}, {"date": "2022-10-13", "close": 8.16, "volume": 42126.0}, {"date": "2022-10-14", "close": 7.89, "volume": 25266.0}, {"date": "2022-10-17", "close": 7.83, "volume": 47545.0}, {"date": "2022-10-18", "close": 7.94, "volume": 34213.0}, {"date": "2022-10-19", "close": 7.78, "volume": 32883.0}, {"date": "2022-10-20", "close": 7.38, "volume": 57465.0}, {"date": "2022-10-21", "close": 7.26, "volume": 40371.0}, {"date": "2022-10-24", "close": 7.1, "volume": 194785.0}, {"date": "2022-10-25", "close": 7.22, "volume": 63550.0}, {"date": "2022-10-26", "close": 7.4, "volume": 57037.0}, {"date": "2022-10-27", "close": 7.32, "volume": 41760.0}, {"date": "2022-10-28", "close": 7.52, "volume": 218581.0}, {"date": "2022-10-31", "close": 7.68, "volume": 65561.0}, {"date": "2022-11-01", "close": 7.8, "volume": 46416.0}, {"date": "2022-11-02", "close": 8.91, "volume": 241220.0}, {"date": "2022-11-03", "close": 9.0, "volume": 146190.0}, {"date": "2022-11-04", "close": 9.38, "volume": 126302.0}, {"date": "2022-11-07", "close": 10.09, "volume": 271078.0}, {"date": "2022-11-08", "close": 9.95, "volume": 123218.0}, {"date": "2022-11-09", "close": 10.1, "volume": 324309.0}, {"date": "2022-11-10", "close": 10.46, "volume": 231544.0}, {"date": "2022-11-11", "close": 10.05, "volume": 136839.0}, {"date": "2022-11-14", "close": 10.29, "volume": 135091.0}, {"date": "2022-11-15", "close": 10.67, "volume": 180790.0}, {"date": "2022-11-16", "close": 10.44, "volume": 123517.0}, {"date": "2022-11-17", "close": 10.42, "volume": 113455.0}, {"date": "2022-11-18", "close": 10.54, "volume": 50016.0}, {"date": "2022-11-21", "close": 10.9, "volume": 180616.0}, {"date": "2022-11-22", "close": 10.99, "volume": 121158.0}, {"date": "2022-11-23", "close": 11.01, "volume": 106755.0}, {"date": "2022-11-25", "close": 11.04, "volume": 36221.0}, {"date": "2022-11-28", "close": 11.34, "volume": 151536.0}, {"date": "2022-11-29", "close": 11.65, "volume": 231513.0}, {"date": "2022-11-30", "close": 11.87, "volume": 202554.0}, {"date": "2022-12-01", "close": 12.01, "volume": 191036.0}, {"date": "2022-12-02", "close": 11.84, "volume": 219226.0}, {"date": "2022-12-05", "close": 11.8, "volume": 157329.0}, {"date": "2022-12-06", "close": 11.92, "volume": 93307.0}, {"date": "2022-12-07", "close": 12.19, "volume": 183275.0}, {"date": "2022-12-08", "close": 12.22, "volume": 176380.0}, {"date": "2022-12-09", "close": 11.6, "volume": 136043.0}, {"date": "2022-12-12", "close": 11.77, "volume": 247338.0}, {"date": "2022-12-13", "close": 11.63, "volume": 160882.0}, {"date": "2022-12-14", "close": 11.82, "volume": 158042.0}, {"date": "2022-12-15", "close": 11.59, "volume": 68460.0}, {"date": "2022-12-16", "close": 11.5, "volume": 223914.0}, {"date": "2022-12-19", "close": 11.85, "volume": 191057.0}, {"date": "2022-12-20", "close": 12.03, "volume": 116364.0}, {"date": "2022-12-21", "close": 12.08, "volume": 115172.0}, {"date": "2022-12-22", "close": 11.8, "volume": 91982.0}, {"date": "2022-12-23", "close": 12.08, "volume": 141639.0}, {"date": "2022-12-27", "close": 12.07, "volume": 134492.0}, {"date": "2022-12-28", "close": 11.9, "volume": 103202.0}, {"date": "2022-12-29", "close": 12.39, "volume": 266383.0}, {"date": "2022-12-30", "close": 12.24, "volume": 370198.0}, {"date": "2023-01-03", "close": 12.29, "volume": 245708.0}, {"date": "2023-01-04", "close": 12.17, "volume": 140895.0}, {"date": "2023-01-05", "close": 12.19, "volume": 163361.0}, {"date": "2023-01-06", "close": 12.54, "volume": 244469.0}, {"date": "2023-01-09", "close": 12.79, "volume": 417942.0}, {"date": "2023-01-10", "close": 12.96, "volume": 245190.0}, {"date": "2023-01-11", "close": 13.07, "volume": 116780.0}, {"date": "2023-01-12", "close": 13.23, "volume": 242384.0}, {"date": "2023-01-13", "close": 13.49, "volume": 320822.0}, {"date": "2023-01-17", "close": 12.8, "volume": 382762.0}, {"date": "2023-01-18", "close": 13.17, "volume": 199863.0}, {"date": "2023-01-19", "close": 13.15, "volume": 233472.0}, {"date": "2023-01-20", "close": 12.79, "volume": 184939.0}, {"date": "2023-01-23", "close": 13.01, "volume": 305946.0}, {"date": "2023-01-24", "close": 13.11, "volume": 136946.0}, {"date": "2023-01-25", "close": 13.05, "volume": 176558.0}, {"date": "2023-01-26", "close": 14.98, "volume": 963155.0}, {"date": "2023-01-27", "close": 14.4, "volume": 428839.0}, {"date": "2023-01-30", "close": 14.08, "volume": 234742.0}, {"date": "2023-01-31", "close": 13.73, "volume": 366298.0}, {"date": "2023-02-01", "close": 13.64, "volume": 262992.0}, {"date": "2023-02-02", "close": 13.64, "volume": 219814.0}, {"date": "2023-02-03", "close": 13.81, "volume": 150437.0}, {"date": "2023-02-06", "close": 14.19, "volume": 270893.0}, {"date": "2023-02-07", "close": 13.84, "volume": 190665.0}, {"date": "2023-02-08", "close": 13.88, "volume": 224371.0}, {"date": "2023-02-09", "close": 13.71, "volume": 158297.0}, {"date": "2023-02-10", "close": 14.1, "volume": 208618.0}, {"date": "2023-02-13", "close": 14.58, "volume": 264150.0}, {"date": "2023-02-14", "close": 14.67, "volume": 138462.0}, {"date": "2023-02-15", "close": 14.86, "volume": 138388.0}, {"date": "2023-02-16", "close": 14.56, "volume": 146871.0}, {"date": "2023-02-17", "close": 14.56, "volume": 136268.0}, {"date": "2023-02-21", "close": 14.36, "volume": 217947.0}, {"date": "2023-02-22", "close": 14.22, "volume": 121456.0}, {"date": "2023-02-23", "close": 14.64, "volume": 143095.0}, {"date": "2023-02-24", "close": 14.56, "volume": 101663.0}, {"date": "2023-02-27", "close": 15.32, "volume": 388845.0}, {"date": "2023-02-28", "close": 14.52, "volume": 362061.0}, {"date": "2023-03-01", "close": 14.98, "volume": 185575.0}, {"date": "2023-03-02", "close": 14.94, "volume": 135951.0}, {"date": "2023-03-03", "close": 15.1, "volume": 188205.0}, {"date": "2023-03-06", "close": 15.0, "volume": 217792.0}, {"date": "2023-03-07", "close": 15.04, "volume": 173308.0}, {"date": "2023-03-08", "close": 15.2, "volume": 113031.0}, {"date": "2023-03-09", "close": 15.88, "volume": 364167.0}, {"date": "2023-03-10", "close": 13.59, "volume": 624127.0}, {"date": "2023-03-13", "close": 13.54, "volume": 304073.0}, {"date": "2023-03-14", "close": 13.78, "volume": 353136.0}, {"date": "2023-03-15", "close": 13.14, "volume": 338386.0}, {"date": "2023-03-16", "close": 13.38, "volume": 238954.0}, {"date": "2023-03-17", "close": 12.9, "volume": 516404.0}, {"date": "2023-03-20", "close": 13.37, "volume": 212080.0}, {"date": "2023-03-21", "close": 13.65, "volume": 113899.0}, {"date": "2023-03-22", "close": 13.64, "volume": 146065.0}, {"date": "2023-03-23", "close": 13.43, "volume": 141255.0}, {"date": "2023-03-24", "close": 13.53, "volume": 113649.0}, {"date": "2023-03-27", "close": 13.48, "volume": 133621.0}, {"date": "2023-03-28", "close": 13.57, "volume": 220093.0}, {"date": "2023-03-29", "close": 13.7, "volume": 105869.0}, {"date": "2023-03-30", "close": 13.69, "volume": 116001.0}, {"date": "2023-03-31", "close": 13.93, "volume": 159261.0}, {"date": "2023-04-03", "close": 14.12, "volume": 180740.0}, {"date": "2023-04-04", "close": 12.95, "volume": 202187.0}, {"date": "2023-04-05", "close": 12.85, "volume": 162734.0}, {"date": "2023-04-06", "close": 12.75, "volume": 130062.0}, {"date": "2023-04-10", "close": 13.1, "volume": 185403.0}, {"date": "2023-04-11", "close": 13.09, "volume": 140197.0}, {"date": "2023-04-12", "close": 13.14, "volume": 161555.0}, {"date": "2023-04-13", "close": 12.73, "volume": 177945.0}, {"date": "2023-04-14", "close": 12.82, "volume": 142907.0}, {"date": "2023-04-17", "close": 13.28, "volume": 137515.0}, {"date": "2023-04-18", "close": 13.11, "volume": 119661.0}, {"date": "2023-04-19", "close": 13.14, "volume": 126738.0}, {"date": "2023-04-20", "close": 12.8, "volume": 136605.0}, {"date": "2023-04-21", "close": 12.83, "volume": 115757.0}, {"date": "2023-04-24", "close": 12.47, "volume": 240003.0}, {"date": "2023-04-25", "close": 11.89, "volume": 189065.0}, {"date": "2023-04-26", "close": 12.41, "volume": 362556.0}, {"date": "2023-04-27", "close": 12.72, "volume": 384766.0}, {"date": "2023-04-28", "close": 12.69, "volume": 242897.0}, {"date": "2023-05-01", "close": 12.98, "volume": 242776.0}, {"date": "2023-05-02", "close": 13.24, "volume": 256220.0}, {"date": "2023-05-03", "close": 12.53, "volume": 309973.0}, {"date": "2023-05-04", "close": 12.18, "volume": 192572.0}, {"date": "2023-05-05", "close": 12.39, "volume": 174041.0}, {"date": "2023-05-08", "close": 12.51, "volume": 135157.0}, {"date": "2023-05-09", "close": 12.37, "volume": 121582.0}, {"date": "2023-05-10", "close": 12.59, "volume": 144444.0}, {"date": "2023-05-11", "close": 12.46, "volume": 97170.0}, {"date": "2023-05-12", "close": 12.36, "volume": 91517.0}, {"date": "2023-05-15", "close": 12.37, "volume": 138695.0}, {"date": "2023-05-16", "close": 12.31, "volume": 155828.0}, {"date": "2023-05-17", "close": 12.71, "volume": 491329.0}, {"date": "2023-05-18", "close": 13.38, "volume": 787536.0}, {"date": "2023-05-19", "close": 13.06, "volume": 374279.0}, {"date": "2023-05-22", "close": 12.8, "volume": 188991.0}, {"date": "2023-05-23", "close": 12.665, "volume": 134148.0}, {"date": "2023-05-24", "close": 12.2, "volume": 179070.0}, {"date": "2023-05-25", "close": 12.11, "volume": 131335.0}, {"date": "2023-05-26", "close": 11.59, "volume": 221659.0}, {"date": "2023-05-30", "close": 11.72, "volume": 164934.0}, {"date": "2023-05-31", "close": 11.63, "volume": 121297.0}, {"date": "2023-06-01", "close": 11.83, "volume": 142795.0}, {"date": "2023-06-02", "close": 12.07, "volume": 86578.0}, {"date": "2023-06-05", "close": 11.84, "volume": 130051.0}, {"date": "2023-06-06", "close": 12.03, "volume": 117731.0}, {"date": "2023-06-07", "close": 12.39, "volume": 137488.0}, {"date": "2023-06-08", "close": 12.36, "volume": 133187.0}, {"date": "2023-06-09", "close": 12.43, "volume": 126805.0}, {"date": "2023-06-12", "close": 12.18, "volume": 207321.0}, {"date": "2023-06-13", "close": 12.33, "volume": 144627.0}, {"date": "2023-06-14", "close": 12.04, "volume": 115118.0}, {"date": "2023-06-15", "close": 11.95, "volume": 293150.0}, {"date": "2023-06-16", "close": 11.96, "volume": 264606.0}, {"date": "2023-06-20", "close": 12.19, "volume": 191450.0}, {"date": "2023-06-21", "close": 12.59, "volume": 238328.0}, {"date": "2023-06-22", "close": 13.1, "volume": 310519.0}, {"date": "2023-06-23", "close": 12.35, "volume": 3724413.0}, {"date": "2023-06-26", "close": 12.08, "volume": 288343.0}, {"date": "2023-06-27", "close": 12.11, "volume": 263283.0}, {"date": "2023-06-28", "close": 12.32, "volume": 167323.0}, {"date": "2023-06-29", "close": 12.47, "volume": 205717.0}, {"date": "2023-06-30", "close": 12.56, "volume": 397298.0}, {"date": "2023-07-03", "close": 12.93, "volume": 126476.0}, {"date": "2023-07-05", "close": 12.1, "volume": 216067.0}, {"date": "2023-07-06", "close": 11.9, "volume": 182246.0}, {"date": "2023-07-07", "close": 11.99, "volume": 155235.0}, {"date": "2023-07-10", "close": 12.11, "volume": 122496.0}, {"date": "2023-07-11", "close": 12.33, "volume": 191853.0}, {"date": "2023-07-12", "close": 12.45, "volume": 120842.0}, {"date": "2023-07-13", "close": 12.43, "volume": 103656.0}, {"date": "2023-07-14", "close": 12.145, "volume": 184983.0}, {"date": "2023-07-17", "close": 12.44, "volume": 124158.0}, {"date": "2023-07-18", "close": 12.57, "volume": 123131.0}, {"date": "2023-07-19", "close": 12.53, "volume": 125989.0}, {"date": "2023-07-20", "close": 12.53, "volume": 136621.0}, {"date": "2023-07-21", "close": 12.34, "volume": 111301.0}, {"date": "2023-07-24", "close": 12.37, "volume": 126632.0}, {"date": "2023-07-25", "close": 12.66, "volume": 113355.0}, {"date": "2023-07-26", "close": 12.93, "volume": 145796.0}, {"date": "2023-07-27", "close": 12.88, "volume": 150402.0}, {"date": "2023-07-28", "close": 12.79, "volume": 115337.0}, {"date": "2023-07-31", "close": 12.6, "volume": 173347.0}, {"date": "2023-08-01", "close": 12.7, "volume": 118349.0}, {"date": "2023-08-02", "close": 12.53, "volume": 106103.0}, {"date": "2023-08-03", "close": 12.48, "volume": 103797.0}, {"date": "2023-08-04", "close": 12.35, "volume": 108953.0}, {"date": "2023-08-07", "close": 12.12, "volume": 153106.0}, {"date": "2023-08-08", "close": 12.24, "volume": 121077.0}, {"date": "2023-08-09", "close": 12.52, "volume": 178960.0}, {"date": "2023-08-10", "close": 12.69, "volume": 137803.0}, {"date": "2023-08-11", "close": 12.79, "volume": 151441.0}, {"date": "2023-08-14", "close": 12.9, "volume": 159790.0}, {"date": "2023-08-15", "close": 12.86, "volume": 136752.0}, {"date": "2023-08-16", "close": 12.76, "volume": 499804.0}, {"date": "2023-08-17", "close": 15.27, "volume": 1246380.0}, {"date": "2023-08-18", "close": 16.05, "volume": 993595.0}, {"date": "2023-08-21", "close": 15.94, "volume": 666235.0}, {"date": "2023-08-22", "close": 15.88, "volume": 293192.0}, {"date": "2023-08-23", "close": 15.65, "volume": 288097.0}, {"date": "2023-08-24", "close": 15.36, "volume": 369658.0}, {"date": "2023-08-25", "close": 15.42, "volume": 121301.0}, {"date": "2023-08-28", "close": 15.92, "volume": 163710.0}, {"date": "2023-08-29", "close": 15.81, "volume": 184528.0}, {"date": "2023-08-30", "close": 15.68, "volume": 260618.0}, {"date": "2023-08-31", "close": 15.75, "volume": 196757.0}, {"date": "2023-09-01", "close": 15.89, "volume": 201385.0}, {"date": "2023-09-05", "close": 15.75, "volume": 306276.0}, {"date": "2023-09-06", "close": 15.15, "volume": 190333.0}, {"date": "2023-09-07", "close": 15.1, "volume": 156848.0}, {"date": "2023-09-08", "close": 15.03, "volume": 151853.0}, {"date": "2023-09-11", "close": 15.29, "volume": 176373.0}, {"date": "2023-09-12", "close": 14.99, "volume": 129270.0}, {"date": "2023-09-13", "close": 14.71, "volume": 243466.0}, {"date": "2023-09-14", "close": 14.93, "volume": 96462.0}, {"date": "2023-09-15", "close": 14.67, "volume": 409618.0}, {"date": "2023-09-18", "close": 14.92, "volume": 155048.0}, {"date": "2023-09-19", "close": 15.36, "volume": 177989.0}, {"date": "2023-09-20", "close": 15.27, "volume": 128595.0}, {"date": "2023-09-21", "close": 15.12, "volume": 130512.0}, {"date": "2023-09-22", "close": 15.35, "volume": 118497.0}, {"date": "2023-09-25", "close": 15.69, "volume": 166393.0}, {"date": "2023-09-26", "close": 15.59, "volume": 96758.0}, {"date": "2023-09-27", "close": 15.73, "volume": 171171.0}, {"date": "2023-09-28", "close": 15.93, "volume": 161683.0}, {"date": "2023-09-29", "close": 15.88, "volume": 320961.0}, {"date": "2023-10-02", "close": 15.8, "volume": 157964.0}, {"date": "2023-10-03", "close": 15.76, "volume": 117323.0}, {"date": "2023-10-04", "close": 16.15, "volume": 211267.0}, {"date": "2023-10-05", "close": 16.18, "volume": 201679.0}, {"date": "2023-10-06", "close": 16.18, "volume": 192779.0}, {"date": "2023-10-09", "close": 16.62, "volume": 198163.0}, {"date": "2023-10-10", "close": 16.58, "volume": 179002.0}, {"date": "2023-10-11", "close": 16.75, "volume": 217174.0}, {"date": "2023-10-12", "close": 16.47, "volume": 172260.0}, {"date": "2023-10-13", "close": 16.18, "volume": 109793.0}, {"date": "2023-10-16", "close": 16.48, "volume": 156094.0}, {"date": "2023-10-17", "close": 16.73, "volume": 178461.0}, {"date": "2023-10-18", "close": 15.93, "volume": 251424.0}, {"date": "2023-10-19", "close": 15.07, "volume": 266692.0}, {"date": "2023-10-20", "close": 14.89, "volume": 206430.0}, {"date": "2023-10-23", "close": 14.88, "volume": 178005.0}, {"date": "2023-10-24", "close": 14.86, "volume": 157831.0}, {"date": "2023-10-25", "close": 14.81, "volume": 141327.0}, {"date": "2023-10-26", "close": 14.93, "volume": 161421.0}, {"date": "2023-10-27", "close": 14.7, "volume": 106631.0}, {"date": "2023-10-30", "close": 14.86, "volume": 175060.0}, {"date": "2023-10-31", "close": 14.88, "volume": 131801.0}, {"date": "2023-11-01", "close": 14.83, "volume": 133465.0}, {"date": "2023-11-02", "close": 12.65, "volume": 567588.0}, {"date": "2023-11-03", "close": 13.33, "volume": 850587.0}, {"date": "2023-11-06", "close": 12.93, "volume": 408637.0}, {"date": "2023-11-07", "close": 13.0, "volume": 222216.0}, {"date": "2023-11-08", "close": 12.46, "volume": 370583.0}, {"date": "2023-11-09", "close": 12.19, "volume": 218751.0}, {"date": "2023-11-10", "close": 12.24, "volume": 157427.0}, {"date": "2023-11-13", "close": 12.21, "volume": 225088.0}, {"date": "2023-11-14", "close": 12.82, "volume": 230493.0}, {"date": "2023-11-15", "close": 12.81, "volume": 217031.0}, {"date": "2023-11-16", "close": 12.69, "volume": 222048.0}, {"date": "2023-11-17", "close": 12.92, "volume": 229437.0}, {"date": "2023-11-20", "close": 12.69, "volume": 243672.0}, {"date": "2023-11-21", "close": 13.19, "volume": 254384.0}, {"date": "2023-11-22", "close": 13.25, "volume": 194109.0}, {"date": "2023-11-24", "close": 13.26, "volume": 67135.0}, {"date": "2023-11-27", "close": 13.34, "volume": 135305.0}, {"date": "2023-11-28", "close": 12.83, "volume": 184430.0}, {"date": "2023-11-29", "close": 12.91, "volume": 183574.0}, {"date": "2023-11-30", "close": 13.11, "volume": 589729.0}, {"date": "2023-12-01", "close": 13.33, "volume": 138852.0}, {"date": "2023-12-04", "close": 13.37, "volume": 110874.0}, {"date": "2023-12-05", "close": 13.61, "volume": 190734.0}, {"date": "2023-12-06", "close": 13.37, "volume": 151887.0}, {"date": "2023-12-07", "close": 13.32, "volume": 123611.0}, {"date": "2023-12-08", "close": 13.36, "volume": 68934.0}, {"date": "2023-12-11", "close": 13.38, "volume": 87500.0}, {"date": "2023-12-12", "close": 13.35, "volume": 176995.0}, {"date": "2023-12-13", "close": 13.82, "volume": 241716.0}, {"date": "2023-12-14", "close": 14.03, "volume": 181289.0}, {"date": "2023-12-15", "close": 13.75, "volume": 433375.0}, {"date": "2023-12-18", "close": 13.86, "volume": 135186.0}, {"date": "2023-12-19", "close": 14.05, "volume": 114448.0}, {"date": "2023-12-20", "close": 13.92, "volume": 152717.0}, {"date": "2023-12-21", "close": 14.04, "volume": 236581.0}, {"date": "2023-12-22", "close": 13.99, "volume": 100194.0}, {"date": "2023-12-26", "close": 14.09, "volume": 81075.0}, {"date": "2023-12-27", "close": 14.15, "volume": 116957.0}, {"date": "2023-12-28", "close": 14.25, "volume": 115410.0}, {"date": "2023-12-29", "close": 14.08, "volume": 299478.0}, {"date": "2024-01-02", "close": 13.85, "volume": 99209.0}, {"date": "2024-01-03", "close": 13.66, "volume": 129793.0}, {"date": "2024-01-04", "close": 13.51, "volume": 121297.0}, {"date": "2024-01-05", "close": 13.44, "volume": 136407.0}, {"date": "2024-01-08", "close": 13.81, "volume": 125020.0}, {"date": "2024-01-09", "close": 13.65, "volume": 113378.0}, {"date": "2024-01-10", "close": 14.13, "volume": 193791.0}, {"date": "2024-01-11", "close": 14.08, "volume": 106256.0}, {"date": "2024-01-12", "close": 13.99, "volume": 78086.0}, {"date": "2024-01-16", "close": 13.87, "volume": 107400.0}, {"date": "2024-01-17", "close": 13.77, "volume": 93306.0}, {"date": "2024-01-18", "close": 13.68, "volume": 103851.0}, {"date": "2024-01-19", "close": 13.56, "volume": 88024.0}, {"date": "2024-01-22", "close": 13.84, "volume": 146844.0}, {"date": "2024-01-23", "close": 13.63, "volume": 173506.0}, {"date": "2024-01-24", "close": 13.75, "volume": 174570.0}, {"date": "2024-01-25", "close": 14.5, "volume": 290752.0}, {"date": "2024-01-26", "close": 14.08, "volume": 236355.0}, {"date": "2024-01-29", "close": 13.94, "volume": 102156.0}, {"date": "2024-01-30", "close": 14.01, "volume": 144937.0}, {"date": "2024-01-31", "close": 13.66, "volume": 122592.0}, {"date": "2024-02-01", "close": 13.85, "volume": 115790.0}, {"date": "2024-02-02", "close": 13.73, "volume": 99262.0}, {"date": "2024-02-05", "close": 13.4, "volume": 136144.0}, {"date": "2024-02-06", "close": 13.58, "volume": 87780.0}, {"date": "2024-02-07", "close": 13.64, "volume": 129131.0}, {"date": "2024-02-08", "close": 13.79, "volume": 76508.0}, {"date": "2024-02-09", "close": 13.78, "volume": 123561.0}, {"date": "2024-02-12", "close": 14.31, "volume": 148073.0}, {"date": "2024-02-13", "close": 13.74, "volume": 188149.0}, {"date": "2024-02-14", "close": 14.07, "volume": 116904.0}, {"date": "2024-02-15", "close": 14.39, "volume": 122799.0}, {"date": "2024-02-16", "close": 14.18, "volume": 117820.0}, {"date": "2024-02-20", "close": 14.35, "volume": 132534.0}, {"date": "2024-02-21", "close": 14.07, "volume": 99665.0}, {"date": "2024-02-22", "close": 14.03, "volume": 150365.0}, {"date": "2024-02-23", "close": 14.41, "volume": 76453.0}, {"date": "2024-02-26", "close": 14.46, "volume": 119440.0}, {"date": "2024-02-27", "close": 14.53, "volume": 90683.0}, {"date": "2024-02-28", "close": 14.24, "volume": 61896.0}, {"date": "2024-02-29", "close": 14.43, "volume": 109658.0}, {"date": "2024-03-01", "close": 14.41, "volume": 75806.0}, {"date": "2024-03-04", "close": 14.35, "volume": 70100.0}, {"date": "2024-03-05", "close": 14.03, "volume": 83207.0}, {"date": "2024-03-06", "close": 14.33, "volume": 83183.0}, {"date": "2024-03-07", "close": 14.22, "volume": 75661.0}, {"date": "2024-03-08", "close": 14.3, "volume": 66737.0}, {"date": "2024-03-11", "close": 14.2, "volume": 112101.0}, {"date": "2024-03-12", "close": 14.15, "volume": 75775.0}, {"date": "2024-03-13", "close": 14.25, "volume": 103196.0}, {"date": "2024-03-14", "close": 14.23, "volume": 78613.0}, {"date": "2024-03-15", "close": 14.3, "volume": 139491.0}, {"date": "2024-03-18", "close": 14.16, "volume": 74454.0}, {"date": "2024-03-19", "close": 14.74, "volume": 109856.0}, {"date": "2024-03-20", "close": 15.18, "volume": 113921.0}, {"date": "2024-03-21", "close": 15.47, "volume": 94805.0}, {"date": "2024-03-22", "close": 15.21, "volume": 71464.0}, {"date": "2024-03-25", "close": 14.87, "volume": 51319.0}, {"date": "2024-03-26", "close": 14.76, "volume": 87243.0}, {"date": "2024-03-27", "close": 15.04, "volume": 63643.0}, {"date": "2024-03-28", "close": 15.12, "volume": 75367.0}, {"date": "2024-04-01", "close": 15.2, "volume": 58237.0}, {"date": "2024-04-02", "close": 14.86, "volume": 71395.0}, {"date": "2024-04-03", "close": 15.21, "volume": 72954.0}, {"date": "2024-04-04", "close": 15.17, "volume": 73434.0}, {"date": "2024-04-05", "close": 15.26, "volume": 45256.0}, {"date": "2024-04-08", "close": 15.09, "volume": 52176.0}, {"date": "2024-04-09", "close": 14.84, "volume": 52048.0}, {"date": "2024-04-10", "close": 14.59, "volume": 87757.0}, {"date": "2024-04-11", "close": 14.75, "volume": 48601.0}, {"date": "2024-04-12", "close": 14.63, "volume": 50423.0}, {"date": "2024-04-15", "close": 14.17, "volume": 99438.0}, {"date": "2024-04-16", "close": 14.18, "volume": 94428.0}, {"date": "2024-04-17", "close": 13.97, "volume": 87407.0}, {"date": "2024-04-18", "close": 13.99, "volume": 102684.0}, {"date": "2024-04-19", "close": 14.7, "volume": 121744.0}, {"date": "2024-04-22", "close": 14.52, "volume": 85489.0}, {"date": "2024-04-23", "close": 14.52, "volume": 86941.0}, {"date": "2024-04-24", "close": 14.59, "volume": 97998.0}, {"date": "2024-04-25", "close": 15.18, "volume": 119750.0}, {"date": "2024-04-26", "close": 14.77, "volume": 112443.0}, {"date": "2024-04-29", "close": 15.01, "volume": 95912.0}, {"date": "2024-04-30", "close": 14.6, "volume": 91340.0}, {"date": "2024-05-01", "close": 14.72, "volume": 93593.0}, {"date": "2024-05-02", "close": 14.92, "volume": 68100.0}, {"date": "2024-05-03", "close": 15.28, "volume": 104884.0}, {"date": "2024-05-06", "close": 15.32, "volume": 126376.0}, {"date": "2024-05-07", "close": 15.22, "volume": 108045.0}, {"date": "2024-05-08", "close": 15.87, "volume": 116774.0}, {"date": "2024-05-09", "close": 16.07, "volume": 138428.0}, {"date": "2024-05-10", "close": 15.89, "volume": 92766.0}, {"date": "2024-05-13", "close": 15.69, "volume": 67558.0}, {"date": "2024-05-14", "close": 15.94, "volume": 74383.0}, {"date": "2024-05-15", "close": 15.97, "volume": 62147.0}, {"date": "2024-05-16", "close": 15.79, "volume": 58110.0}, {"date": "2024-05-17", "close": 15.85, "volume": 57724.0}, {"date": "2024-05-20", "close": 15.78, "volume": 91507.0}, {"date": "2024-05-21", "close": 15.9, "volume": 83194.0}, {"date": "2024-05-22", "close": 15.69, "volume": 169592.0}, {"date": "2024-05-23", "close": 15.49, "volume": 310312.0}, {"date": "2024-05-24", "close": 15.97, "volume": 159799.0}, {"date": "2024-05-28", "close": 15.83, "volume": 96186.0}, {"date": "2024-05-29", "close": 15.55, "volume": 96489.0}, {"date": "2024-05-30", "close": 15.34, "volume": 67465.0}, {"date": "2024-05-31", "close": 15.88, "volume": 196802.0}, {"date": "2024-06-03", "close": 16.05, "volume": 123073.0}, {"date": "2024-06-04", "close": 15.48, "volume": 87013.0}, {"date": "2024-06-05", "close": 15.45, "volume": 62423.0}, {"date": "2024-06-06", "close": 15.07, "volume": 53760.0}, {"date": "2024-06-07", "close": 14.84, "volume": 66644.0}, {"date": "2024-06-10", "close": 14.96, "volume": 50925.0}, {"date": "2024-06-11", "close": 14.9, "volume": 45940.0}, {"date": "2024-06-12", "close": 15.21, "volume": 73640.0}, {"date": "2024-06-13", "close": 14.89, "volume": 42957.0}, {"date": "2024-06-14", "close": 14.63, "volume": 85380.0}, {"date": "2024-06-17", "close": 14.68, "volume": 67314.0}, {"date": "2024-06-18", "close": 14.65, "volume": 61847.0}, {"date": "2024-06-20", "close": 14.56, "volume": 117633.0}, {"date": "2024-06-21", "close": 14.71, "volume": 173625.0}, {"date": "2024-06-24", "close": 14.67, "volume": 81256.0}, {"date": "2024-06-25", "close": 14.6, "volume": 78493.0}, {"date": "2024-06-26", "close": 14.67, "volume": 122773.0}, {"date": "2024-06-27", "close": 14.39, "volume": 107267.0}, {"date": "2024-06-28", "close": 14.47, "volume": 313440.0}, {"date": "2024-07-01", "close": 14.06, "volume": 150907.0}, {"date": "2024-07-02", "close": 14.41, "volume": 180022.0}, {"date": "2024-07-03", "close": 14.16, "volume": 72635.0}, {"date": "2024-07-05", "close": 14.04, "volume": 118568.0}, {"date": "2024-07-08", "close": 14.11, "volume": 71638.0}, {"date": "2024-07-09", "close": 13.9, "volume": 80480.0}, {"date": "2024-07-10", "close": 14.1, "volume": 67747.0}, {"date": "2024-07-11", "close": 15.03, "volume": 153044.0}, {"date": "2024-07-12", "close": 15.16, "volume": 91388.0}, {"date": "2024-07-15", "close": 15.28, "volume": 103489.0}, {"date": "2024-07-16", "close": 16.28, "volume": 173631.0}, {"date": "2024-07-17", "close": 15.93, "volume": 131878.0}, {"date": "2024-07-18", "close": 15.43, "volume": 66141.0}, {"date": "2024-07-19", "close": 15.28, "volume": 62134.0}, {"date": "2024-07-22", "close": 15.78, "volume": 72458.0}, {"date": "2024-07-23", "close": 16.08, "volume": 94827.0}, {"date": "2024-07-24", "close": 15.66, "volume": 67199.0}, {"date": "2024-07-25", "close": 15.93, "volume": 90294.0}, {"date": "2024-07-26", "close": 16.1, "volume": 69068.0}, {"date": "2024-07-29", "close": 16.07, "volume": 106276.0}, {"date": "2024-07-30", "close": 16.22, "volume": 104041.0}, {"date": "2024-07-31", "close": 17.06, "volume": 212223.0}, {"date": "2024-08-01", "close": 16.35, "volume": 148149.0}, {"date": "2024-08-02", "close": 15.44, "volume": 126500.0}, {"date": "2024-08-05", "close": 14.51, "volume": 132913.0}, {"date": "2024-08-06", "close": 14.57, "volume": 76143.0}, {"date": "2024-08-07", "close": 14.31, "volume": 75896.0}, {"date": "2024-08-08", "close": 14.57, "volume": 60266.0}, {"date": "2024-08-09", "close": 14.38, "volume": 119809.0}, {"date": "2024-08-12", "close": 14.28, "volume": 109043.0}, {"date": "2024-08-13", "close": 14.72, "volume": 63715.0}, {"date": "2024-08-14", "close": 14.77, "volume": 107640.0}, {"date": "2024-08-15", "close": 14.92, "volume": 209329.0}, {"date": "2024-08-16", "close": 14.91, "volume": 99596.0}, {"date": "2024-08-19", "close": 14.69, "volume": 152811.0}, {"date": "2024-08-20", "close": 14.36, "volume": 154890.0}, {"date": "2024-08-21", "close": 14.64, "volume": 282063.0}, {"date": "2024-08-22", "close": 14.43, "volume": 143405.0}, {"date": "2024-08-23", "close": 15.39, "volume": 177204.0}, {"date": "2024-08-26", "close": 15.29, "volume": 95494.0}, {"date": "2024-08-27", "close": 15.59, "volume": 133653.0}, {"date": "2024-08-28", "close": 15.62, "volume": 116787.0}, {"date": "2024-08-29", "close": 15.93, "volume": 144563.0}, {"date": "2024-08-30", "close": 15.91, "volume": 151795.0}, {"date": "2024-09-03", "close": 15.7, "volume": 177920.0}, {"date": "2024-09-04", "close": 15.93, "volume": 291941.0}, {"date": "2024-09-05", "close": 15.97, "volume": 149255.0}, {"date": "2024-09-06", "close": 15.33, "volume": 187404.0}, {"date": "2024-09-09", "close": 15.53, "volume": 249077.0}, {"date": "2024-09-10", "close": 15.26, "volume": 160480.0}, {"date": "2024-09-11", "close": 15.24, "volume": 102111.0}, {"date": "2024-09-12", "close": 15.53, "volume": 136698.0}, {"date": "2024-09-13", "close": 15.31, "volume": 99237.0}, {"date": "2024-09-16", "close": 15.37, "volume": 102639.0}, {"date": "2024-09-17", "close": 15.52, "volume": 116090.0}, {"date": "2024-09-18", "close": 15.68, "volume": 136019.0}, {"date": "2024-09-19", "close": 16.01, "volume": 136265.0}, {"date": "2024-09-20", "close": 16.04, "volume": 345259.0}, {"date": "2024-09-23", "close": 16.01, "volume": 102201.0}, {"date": "2024-09-24", "close": 15.79, "volume": 133047.0}, {"date": "2024-09-25", "close": 15.53, "volume": 152502.0}, {"date": "2024-09-26", "close": 15.8, "volume": 78438.0}, {"date": "2024-09-27", "close": 15.93, "volume": 71798.0}, {"date": "2024-09-30", "close": 16.15, "volume": 85594.0}, {"date": "2024-10-01", "close": 16.13, "volume": 99115.0}, {"date": "2024-10-02", "close": 16.02, "volume": 94303.0}, {"date": "2024-10-03", "close": 15.88, "volume": 45512.0}, {"date": "2024-10-04", "close": 16.4, "volume": 84068.0}, {"date": "2024-10-07", "close": 16.5, "volume": 82248.0}, {"date": "2024-10-08", "close": 16.36, "volume": 84884.0}, {"date": "2024-10-09", "close": 16.61, "volume": 85137.0}, {"date": "2024-10-10", "close": 16.44, "volume": 73793.0}, {"date": "2024-10-11", "close": 16.73, "volume": 82649.0}, {"date": "2024-10-14", "close": 16.56, "volume": 41259.0}, {"date": "2024-10-15", "close": 16.52, "volume": 84921.0}, {"date": "2024-10-16", "close": 16.74, "volume": 83552.0}, {"date": "2024-10-17", "close": 16.66, "volume": 66062.0}, {"date": "2024-10-18", "close": 16.72, "volume": 86478.0}, {"date": "2024-10-21", "close": 16.46, "volume": 72609.0}, {"date": "2024-10-22", "close": 16.41, "volume": 60041.0}, {"date": "2024-10-23", "close": 16.23, "volume": 83588.0}, {"date": "2024-10-24", "close": 16.13, "volume": 96761.0}, {"date": "2024-10-25", "close": 16.26, "volume": 51183.0}, {"date": "2024-10-28", "close": 16.66, "volume": 81543.0}, {"date": "2024-10-29", "close": 16.51, "volume": 62366.0}, {"date": "2024-10-30", "close": 16.49, "volume": 49613.0}, {"date": "2024-10-31", "close": 16.36, "volume": 89077.0}, {"date": "2024-11-01", "close": 16.49, "volume": 65506.0}, {"date": "2024-11-04", "close": 16.59, "volume": 96282.0}, {"date": "2024-11-05", "close": 16.89, "volume": 85596.0}, {"date": "2024-11-06", "close": 18.15, "volume": 286325.0}, {"date": "2024-11-07", "close": 19.12, "volume": 244549.0}, {"date": "2024-11-08", "close": 20.35, "volume": 373360.0}, {"date": "2024-11-11", "close": 20.79, "volume": 197194.0}, {"date": "2024-11-12", "close": 20.74, "volume": 204340.0}, {"date": "2024-11-13", "close": 20.5, "volume": 122506.0}, {"date": "2024-11-14", "close": 20.45, "volume": 139570.0}, {"date": "2024-11-15", "close": 20.07, "volume": 113716.0}, {"date": "2024-11-18", "close": 19.95, "volume": 78633.0}, {"date": "2024-11-19", "close": 20.27, "volume": 95472.0}, {"date": "2024-11-20", "close": 20.02, "volume": 150093.0}, {"date": "2024-11-21", "close": 20.23, "volume": 72650.0}, {"date": "2024-11-22", "close": 20.6, "volume": 81436.0}, {"date": "2024-11-25", "close": 20.75, "volume": 141859.0}, {"date": "2024-11-26", "close": 20.59, "volume": 71121.0}, {"date": "2024-11-27", "close": 20.28, "volume": 57044.0}, {"date": "2024-11-29", "close": 20.44, "volume": 61568.0}, {"date": "2024-12-02", "close": 20.41, "volume": 71088.0}, {"date": "2024-12-03", "close": 20.25, "volume": 95093.0}, {"date": "2024-12-04", "close": 20.38, "volume": 67613.0}, {"date": "2024-12-05", "close": 20.18, "volume": 87054.0}, {"date": "2024-12-06", "close": 20.11, "volume": 85169.0}, {"date": "2024-12-09", "close": 20.15, "volume": 92272.0}, {"date": "2024-12-10", "close": 20.08, "volume": 98029.0}, {"date": "2024-12-11", "close": 20.41, "volume": 164571.0}, {"date": "2024-12-12", "close": 20.3, "volume": 71179.0}, {"date": "2024-12-13", "close": 20.12, "volume": 85480.0}, {"date": "2024-12-16", "close": 20.86, "volume": 177491.0}, {"date": "2024-12-17", "close": 19.92, "volume": 132295.0}, {"date": "2024-12-18", "close": 18.9, "volume": 127220.0}, {"date": "2024-12-19", "close": 19.04, "volume": 122944.0}, {"date": "2024-12-20", "close": 18.77, "volume": 308802.0}, {"date": "2024-12-23", "close": 18.93, "volume": 133232.0}, {"date": "2024-12-24", "close": 19.55, "volume": 77253.0}, {"date": "2024-12-26", "close": 19.79, "volume": 72022.0}, {"date": "2024-12-27", "close": 19.43, "volume": 81998.0}, {"date": "2024-12-30", "close": 19.4, "volume": 72967.0}, {"date": "2024-12-31", "close": 19.42, "volume": 408408.0}, {"date": "2025-01-02", "close": 19.37, "volume": 94301.0}, {"date": "2025-01-03", "close": 19.71, "volume": 89419.0}, {"date": "2025-01-06", "close": 19.6, "volume": 99915.0}, {"date": "2025-01-07", "close": 19.13, "volume": 126615.0}, {"date": "2025-01-08", "close": 18.99, "volume": 122496.0}, {"date": "2025-01-10", "close": 18.26, "volume": 112723.0}, {"date": "2025-01-13", "close": 18.34, "volume": 79712.0}, {"date": "2025-01-14", "close": 18.92, "volume": 97991.0}, {"date": "2025-01-15", "close": 19.18, "volume": 58776.0}, {"date": "2025-01-16", "close": 19.29, "volume": 63469.0}, {"date": "2025-01-17", "close": 19.23, "volume": 87703.0}, {"date": "2025-01-21", "close": 19.72, "volume": 80534.0}, {"date": "2025-01-22", "close": 19.78, "volume": 184736.0}, {"date": "2025-01-23", "close": 24.72, "volume": 1039210.0}, {"date": "2025-01-24", "close": 22.08, "volume": 535193.0}, {"date": "2025-01-27", "close": 21.76, "volume": 248007.0}, {"date": "2025-01-28", "close": 21.45, "volume": 188731.0}, {"date": "2025-01-29", "close": 21.3, "volume": 120980.0}, {"date": "2025-01-30", "close": 21.14, "volume": 131535.0}, {"date": "2025-01-31", "close": 21.07, "volume": 142429.0}, {"date": "2025-02-03", "close": 20.99, "volume": 192163.0}, {"date": "2025-02-04", "close": 20.97, "volume": 167502.0}, {"date": "2025-02-05", "close": 21.23, "volume": 113015.0}, {"date": "2025-02-06", "close": 21.18, "volume": 79799.0}, {"date": "2025-02-07", "close": 21.03, "volume": 102823.0}, {"date": "2025-02-10", "close": 20.99, "volume": 133264.0}, {"date": "2025-02-11", "close": 20.6, "volume": 138738.0}, {"date": "2025-02-12", "close": 19.95, "volume": 129657.0}, {"date": "2025-02-13", "close": 20.07, "volume": 166519.0}, {"date": "2025-02-14", "close": 20.78, "volume": 153543.0}, {"date": "2025-02-18", "close": 20.83, "volume": 172627.0}, {"date": "2025-02-19", "close": 20.7, "volume": 101046.0}, {"date": "2025-02-20", "close": 20.14, "volume": 173281.0}, {"date": "2025-02-21", "close": 19.26, "volume": 173613.0}, {"date": "2025-02-24", "close": 18.91, "volume": 167334.0}, {"date": "2025-02-25", "close": 18.76, "volume": 126556.0}, {"date": "2025-02-26", "close": 18.73, "volume": 110780.0}, {"date": "2025-02-27", "close": 18.3, "volume": 99904.0}, {"date": "2025-02-28", "close": 18.49, "volume": 92233.0}, {"date": "2025-03-03", "close": 17.82, "volume": 178264.0}, {"date": "2025-03-04", "close": 17.28, "volume": 312857.0}, {"date": "2025-03-05", "close": 17.33, "volume": 191802.0}, {"date": "2025-03-06", "close": 17.49, "volume": 100031.0}, {"date": "2025-03-07", "close": 17.53, "volume": 133997.0}, {"date": "2025-03-10", "close": 17.09, "volume": 149369.0}, {"date": "2025-03-11", "close": 17.17, "volume": 119644.0}, {"date": "2025-03-12", "close": 17.75, "volume": 135749.0}, {"date": "2025-03-13", "close": 17.04, "volume": 160905.0}, {"date": "2025-03-14", "close": 17.32, "volume": 143891.0}, {"date": "2025-03-17", "close": 17.46, "volume": 85607.0}, {"date": "2025-03-18", "close": 17.28, "volume": 92943.0}, {"date": "2025-03-19", "close": 17.69, "volume": 80309.0}, {"date": "2025-03-20", "close": 17.55, "volume": 101685.0}, {"date": "2025-03-21", "close": 17.33, "volume": 196815.0}, {"date": "2025-03-24", "close": 17.92, "volume": 71352.0}, {"date": "2025-03-25", "close": 17.85, "volume": 153789.0}, {"date": "2025-03-26", "close": 17.65, "volume": 108233.0}, {"date": "2025-03-27", "close": 17.58, "volume": 131687.0}, {"date": "2025-03-28", "close": 17.19, "volume": 114167.0}, {"date": "2025-03-31", "close": 17.0, "volume": 369899.0}, {"date": "2025-04-01", "close": 17.36, "volume": 165416.0}, {"date": "2025-04-02", "close": 17.43, "volume": 84794.0}, {"date": "2025-04-03", "close": 16.19, "volume": 161656.0}, {"date": "2025-04-04", "close": 15.39, "volume": 289315.0}, {"date": "2025-04-07", "close": 15.27, "volume": 314766.0}, {"date": "2025-04-08", "close": 15.27, "volume": 233977.0}, {"date": "2025-04-09", "close": 16.57, "volume": 230177.0}, {"date": "2025-04-10", "close": 15.97, "volume": 134353.0}, {"date": "2025-04-11", "close": 16.23, "volume": 118866.0}, {"date": "2025-04-14", "close": 16.19, "volume": 95137.0}, {"date": "2025-04-15", "close": 16.1, "volume": 96999.0}, {"date": "2025-04-16", "close": 15.72, "volume": 117517.0}, {"date": "2025-04-17", "close": 15.8, "volume": 104226.0}, {"date": "2025-04-21", "close": 15.36, "volume": 156271.0}, {"date": "2025-04-22", "close": 15.61, "volume": 133120.0}, {"date": "2025-04-23", "close": 15.81, "volume": 266883.0}, {"date": "2025-04-24", "close": 14.71, "volume": 378858.0}, {"date": "2025-04-25", "close": 14.87, "volume": 331827.0}, {"date": "2025-04-28", "close": 14.65, "volume": 244612.0}, {"date": "2025-04-29", "close": 15.18, "volume": 177170.0}, {"date": "2025-04-30", "close": 15.09, "volume": 211059.0}, {"date": "2025-05-01", "close": 15.26, "volume": 118021.0}, {"date": "2025-05-02", "close": 15.95, "volume": 155363.0}, {"date": "2025-05-05", "close": 15.52, "volume": 106070.0}, {"date": "2025-05-06", "close": 15.48, "volume": 108125.0}, {"date": "2025-05-07", "close": 15.58, "volume": 119915.0}, {"date": "2025-05-08", "close": 16.09, "volume": 109269.0}, {"date": "2025-05-09", "close": 15.92, "volume": 88037.0}, {"date": "2025-05-12", "close": 16.49, "volume": 125028.0}, {"date": "2025-05-13", "close": 16.7, "volume": 110348.0}, {"date": "2025-05-14", "close": 16.23, "volume": 155006.0}, {"date": "2025-05-15", "close": 16.33, "volume": 101791.0}, {"date": "2025-05-16", "close": 16.26, "volume": 85030.0}, {"date": "2025-05-19", "close": 16.49, "volume": 99185.0}, {"date": "2025-05-20", "close": 16.48, "volume": 71083.0}, {"date": "2025-05-21", "close": 15.8, "volume": 83738.0}, {"date": "2025-05-22", "close": 15.67, "volume": 94978.0}, {"date": "2025-05-23", "close": 15.62, "volume": 73489.0}, {"date": "2025-05-27", "close": 15.93, "volume": 97270.0}, {"date": "2025-05-28", "close": 16.03, "volume": 167420.0}, {"date": "2025-05-29", "close": 16.43, "volume": 114692.0}, {"date": "2025-05-30", "close": 16.27, "volume": 110639.0}, {"date": "2025-06-02", "close": 15.99, "volume": 161828.0}, {"date": "2025-06-03", "close": 16.25, "volume": 88286.0}, {"date": "2025-06-04", "close": 16.29, "volume": 87941.0}, {"date": "2025-06-05", "close": 16.08, "volume": 106364.0}, {"date": "2025-06-06", "close": 16.26, "volume": 133017.0}, {"date": "2025-06-09", "close": 16.35, "volume": 166135.0}, {"date": "2025-06-10", "close": 16.57, "volume": 103442.0}, {"date": "2025-06-11", "close": 16.52, "volume": 79509.0}, {"date": "2025-06-12", "close": 16.59, "volume": 76172.0}, {"date": "2025-06-13", "close": 16.11, "volume": 84859.0}, {"date": "2025-06-16", "close": 16.17, "volume": 68576.0}, {"date": "2025-06-17", "close": 16.1, "volume": 88759.0}, {"date": "2025-06-18", "close": 16.21, "volume": 85645.0}, {"date": "2025-06-20", "close": 16.17, "volume": 189063.0}, {"date": "2025-06-23", "close": 16.63, "volume": 104770.0}, {"date": "2025-06-24", "close": 16.73, "volume": 71175.0}, {"date": "2025-06-25", "close": 16.49, "volume": 79956.0}, {"date": "2025-06-26", "close": 16.74, "volume": 86619.0}, {"date": "2025-06-27", "close": 17.08, "volume": 314064.0}, {"date": "2025-06-30", "close": 17.01, "volume": 71408.0}, {"date": "2025-07-01", "close": 17.24, "volume": 81445.0}, {"date": "2025-07-02", "close": 17.61, "volume": 78751.0}, {"date": "2025-07-03", "close": 17.85, "volume": 43604.0}, {"date": "2025-07-07", "close": 17.62, "volume": 91018.0}, {"date": "2025-07-08", "close": 17.66, "volume": 96910.0}, {"date": "2025-07-09", "close": 17.78, "volume": 73737.0}, {"date": "2025-07-10", "close": 18.01, "volume": 97925.0}, {"date": "2025-07-11", "close": 17.68, "volume": 83201.0}, {"date": "2025-07-14", "close": 17.64, "volume": 64901.0}, {"date": "2025-07-15", "close": 17.37, "volume": 79384.0}, {"date": "2025-07-16", "close": 17.51, "volume": 102689.0}, {"date": "2025-07-17", "close": 17.53, "volume": 145147.0}, {"date": "2025-07-18", "close": 17.58, "volume": 81371.0}, {"date": "2025-07-21", "close": 17.48, "volume": 74274.0}, {"date": "2025-07-22", "close": 17.55, "volume": 86164.0}, {"date": "2025-07-23", "close": 18.1, "volume": 72523.0}, {"date": "2025-07-24", "close": 17.95, "volume": 74659.0}, {"date": "2025-07-25", "close": 18.83, "volume": 134458.0}, {"date": "2025-07-28", "close": 18.67, "volume": 99138.0}, {"date": "2025-07-29", "close": 18.27, "volume": 95734.0}, {"date": "2025-07-30", "close": 18.23, "volume": 97516.0}, {"date": "2025-07-31", "close": 18.3, "volume": 93373.0}, {"date": "2025-08-01", "close": 17.99, "volume": 108521.0}, {"date": "2025-08-04", "close": 18.3, "volume": 67320.0}, {"date": "2025-08-05", "close": 18.17, "volume": 91271.0}, {"date": "2025-08-06", "close": 18.49, "volume": 110192.0}, {"date": "2025-08-07", "close": 18.24, "volume": 77680.0}, {"date": "2025-08-08", "close": 18.35, "volume": 48021.0}, {"date": "2025-08-11", "close": 18.39, "volume": 79805.0}, {"date": "2025-08-12", "close": 19.45, "volume": 143233.0}, {"date": "2025-08-13", "close": 19.67, "volume": 103273.0}, {"date": "2025-08-14", "close": 19.38, "volume": 102097.0}, {"date": "2025-08-15", "close": 19.28, "volume": 332684.0}, {"date": "2025-08-18", "close": 18.93, "volume": 119130.0}, {"date": "2025-08-19", "close": 18.98, "volume": 129030.0}, {"date": "2025-08-20", "close": 19.3, "volume": 179612.0}, {"date": "2025-08-21", "close": 20.4, "volume": 618814.0}, {"date": "2025-08-22", "close": 23.66, "volume": 640911.0}, {"date": "2025-08-25", "close": 22.58, "volume": 326274.0}, {"date": "2025-08-26", "close": 23.16, "volume": 286514.0}, {"date": "2025-08-27", "close": 22.61, "volume": 326940.0}, {"date": "2025-08-28", "close": 22.94, "volume": 227940.0}, {"date": "2025-08-29", "close": 22.93, "volume": 133619.0}, {"date": "2025-09-02", "close": 22.78, "volume": 126714.0}, {"date": "2025-09-03", "close": 22.76, "volume": 139248.0}, {"date": "2025-09-04", "close": 23.25, "volume": 130270.0}, {"date": "2025-09-05", "close": 23.29, "volume": 125142.0}, {"date": "2025-09-08", "close": 23.83, "volume": 309927.0}, {"date": "2025-09-09", "close": 22.72, "volume": 421665.0}, {"date": "2025-09-10", "close": 22.55, "volume": 461790.0}, {"date": "2025-09-11", "close": 22.89, "volume": 160397.0}, {"date": "2025-09-12", "close": 22.47, "volume": 160149.0}, {"date": "2025-09-15", "close": 22.97, "volume": 228437.0}, {"date": "2025-09-16", "close": 23.21, "volume": 130208.0}, {"date": "2025-09-17", "close": 22.88, "volume": 131311.0}, {"date": "2025-09-18", "close": 23.45, "volume": 159498.0}, {"date": "2025-09-19", "close": 23.38, "volume": 839301.0}, {"date": "2025-09-22", "close": 23.71, "volume": 190596.0}, {"date": "2025-09-23", "close": 23.49, "volume": 188973.0}, {"date": "2025-09-24", "close": 23.36, "volume": 201746.0}, {"date": "2025-09-25", "close": 23.67, "volume": 174786.0}, {"date": "2025-09-26", "close": 23.69, "volume": 174848.0}, {"date": "2025-09-29", "close": 23.47, "volume": 123747.0}, {"date": "2025-09-30", "close": 23.61, "volume": 259920.0}, {"date": "2025-10-01", "close": 23.73, "volume": 118180.0}, {"date": "2025-10-02", "close": 23.44, "volume": 139463.0}, {"date": "2025-10-03", "close": 23.12, "volume": 167101.0}, {"date": "2025-10-06", "close": 22.66, "volume": 137042.0}, {"date": "2025-10-07", "close": 21.92, "volume": 170444.0}, {"date": "2025-10-08", "close": 22.11, "volume": 112323.0}, {"date": "2025-10-09", "close": 21.92, "volume": 115431.0}, {"date": "2025-10-10", "close": 21.65, "volume": 132671.0}, {"date": "2025-10-13", "close": 21.88, "volume": 130416.0}, {"date": "2025-10-14", "close": 22.66, "volume": 180788.0}, {"date": "2025-10-15", "close": 22.76, "volume": 135695.0}, {"date": "2025-10-16", "close": 22.37, "volume": 139830.0}, {"date": "2025-10-17", "close": 22.13, "volume": 107683.0}, {"date": "2025-10-20", "close": 22.92, "volume": 132237.0}, {"date": "2025-10-21", "close": 23.29, "volume": 141984.0}, {"date": "2025-10-22", "close": 23.11, "volume": 113370.0}, {"date": "2025-10-23", "close": 23.37, "volume": 70520.0}, {"date": "2025-10-24", "close": 23.67, "volume": 76434.0}, {"date": "2025-10-27", "close": 23.37, "volume": 124230.0}, {"date": "2025-10-28", "close": 23.51, "volume": 72206.0}, {"date": "2025-10-29", "close": 23.15, "volume": 150213.0}, {"date": "2025-10-30", "close": 22.97, "volume": 119635.0}, {"date": "2025-10-31", "close": 22.89, "volume": 174757.0}, {"date": "2025-11-03", "close": 23.34, "volume": 192333.0}, {"date": "2025-11-04", "close": 22.82, "volume": 174895.0}, {"date": "2025-11-05", "close": 22.99, "volume": 189854.0}, {"date": "2025-11-06", "close": 20.65, "volume": 319069.0}, {"date": "2025-11-07", "close": 19.44, "volume": 309475.0}, {"date": "2025-11-10", "close": 19.21, "volume": 385641.0}, {"date": "2025-11-11", "close": 19.09, "volume": 215317.0}, {"date": "2025-11-12", "close": 19.1, "volume": 211887.0}, {"date": "2025-11-13", "close": 18.45, "volume": 186060.0}, {"date": "2025-11-14", "close": 18.4, "volume": 117801.0}, {"date": "2025-11-17", "close": 17.62, "volume": 191735.0}, {"date": "2025-11-18", "close": 17.3, "volume": 216317.0}, {"date": "2025-11-19", "close": 17.25, "volume": 163811.0}, {"date": "2025-11-20", "close": 17.42, "volume": 318972.0}, {"date": "2025-11-21", "close": 18.14, "volume": 331544.0}, {"date": "2025-11-24", "close": 17.96, "volume": 158088.0}, {"date": "2025-11-25", "close": 18.18, "volume": 134886.0}, {"date": "2025-11-26", "close": 18.3, "volume": 96106.0}, {"date": "2025-11-28", "close": 18.29, "volume": 89076.0}, {"date": "2025-12-01", "close": 17.98, "volume": 119796.0}, {"date": "2025-12-02", "close": 18.07, "volume": 110579.0}, {"date": "2025-12-03", "close": 18.5, "volume": 144493.0}, {"date": "2025-12-04", "close": 18.72, "volume": 117793.0}, {"date": "2025-12-05", "close": 18.74, "volume": 135326.0}, {"date": "2025-12-08", "close": 18.84, "volume": 102836.0}, {"date": "2025-12-09", "close": 18.75, "volume": 139231.0}, {"date": "2025-12-10", "close": 19.23, "volume": 216748.0}, {"date": "2025-12-11", "close": 19.27, "volume": 168838.0}, {"date": "2025-12-12", "close": 19.21, "volume": 152439.0}, {"date": "2025-12-15", "close": 19.33, "volume": 129543.0}, {"date": "2025-12-16", "close": 18.93, "volume": 163787.0}, {"date": "2025-12-17", "close": 18.54, "volume": 124732.0}, {"date": "2025-12-18", "close": 18.77, "volume": 110184.0}, {"date": "2025-12-19", "close": 18.49, "volume": 252417.0}, {"date": "2025-12-22", "close": 18.71, "volume": 107271.0}, {"date": "2025-12-23", "close": 18.71, "volume": 69750.0}, {"date": "2025-12-24", "close": 19.0, "volume": 110069.0}, {"date": "2025-12-26", "close": 18.78, "volume": 87975.0}, {"date": "2025-12-29", "close": 18.68, "volume": 80358.0}, {"date": "2025-12-30", "close": 18.52, "volume": 77720.0}, {"date": "2025-12-31", "close": 18.32, "volume": 240561.0}, {"date": "2026-01-02", "close": 18.47, "volume": 103438.0}, {"date": "2026-01-05", "close": 18.85, "volume": 151199.0}, {"date": "2026-01-06", "close": 18.99, "volume": 107962.0}, {"date": "2026-01-07", "close": 18.89, "volume": 122664.0}, {"date": "2026-01-08", "close": 19.1, "volume": 104224.0}, {"date": "2026-01-09", "close": 19.29, "volume": 103784.0}, {"date": "2026-01-12", "close": 19.52, "volume": 97832.0}, {"date": "2026-01-13", "close": 19.55, "volume": 97488.0}, {"date": "2026-01-14", "close": 19.4, "volume": 117736.0}, {"date": "2026-01-15", "close": 19.87, "volume": 209682.0}, {"date": "2026-01-16", "close": 19.85, "volume": 122037.0}, {"date": "2026-01-20", "close": 19.71, "volume": 138609.0}, {"date": "2026-01-21", "close": 20.38, "volume": 162094.0}, {"date": "2026-01-22", "close": 23.25, "volume": 341747.0}, {"date": "2026-01-23", "close": 22.14, "volume": 266010.0}, {"date": "2026-01-26", "close": 21.98, "volume": 220259.0}, {"date": "2026-01-27", "close": 22.14, "volume": 146585.0}, {"date": "2026-01-28", "close": 21.53, "volume": 131580.0}, {"date": "2026-01-29", "close": 22.3, "volume": 166858.0}, {"date": "2026-01-30", "close": 22.11, "volume": 183409.0}, {"date": "2026-02-02", "close": 22.29, "volume": 161745.0}, {"date": "2026-02-03", "close": 22.19, "volume": 127035.0}, {"date": "2026-02-04", "close": 22.28, "volume": 193106.0}, {"date": "2026-02-05", "close": 21.96, "volume": 119843.0}, {"date": "2026-02-06", "close": 22.89, "volume": 136759.0}, {"date": "2026-02-09", "close": 22.9, "volume": 131003.0}, {"date": "2026-02-10", "close": 22.84, "volume": 125822.0}, {"date": "2026-02-11", "close": 22.32, "volume": 165405.0}, {"date": "2026-02-12", "close": 21.88, "volume": 120329.0}, {"date": "2026-02-13", "close": 22.48, "volume": 140515.0}, {"date": "2026-02-17", "close": 22.37, "volume": 105377.0}, {"date": "2026-02-18", "close": 22.19, "volume": 125178.0}, {"date": "2026-02-19", "close": 22.07, "volume": 142167.0}, {"date": "2026-02-20", "close": 21.97, "volume": 235932.0}, {"date": "2026-02-23", "close": 21.37, "volume": 139483.0}, {"date": "2026-02-24", "close": 21.96, "volume": 162249.0}, {"date": "2026-02-25", "close": 22.47, "volume": 137476.0}, {"date": "2026-02-26", "close": 20.92, "volume": 471017.0}, {"date": "2026-02-27", "close": 21.62, "volume": 2607022.0}, {"date": "2026-03-02", "close": 21.46, "volume": 392175.0}, {"date": "2026-03-03", "close": 20.75, "volume": 192381.0}, {"date": "2026-03-04", "close": 20.77, "volume": 150766.0}, {"date": "2026-03-05", "close": 20.61, "volume": 265541.0}, {"date": "2026-03-06", "close": 19.83, "volume": 274092.0}, {"date": "2026-03-09", "close": 19.5, "volume": 321415.0}, {"date": "2026-03-10", "close": 19.6, "volume": 367152.0}, {"date": "2026-03-11", "close": 19.51, "volume": 175850.0}, {"date": "2026-03-12", "close": 19.27, "volume": 269804.0}, {"date": "2026-03-13", "close": 19.31, "volume": 163307.0}, {"date": "2026-03-16", "close": 19.3, "volume": 172365.0}, {"date": "2026-03-17", "close": 19.45, "volume": 184659.0}, {"date": "2026-03-18", "close": 19.11, "volume": 174593.0}, {"date": "2026-03-19", "close": 19.56, "volume": 248447.0}, {"date": "2026-03-20", "close": 19.13, "volume": 293970.0}, {"date": "2026-03-23", "close": 19.65, "volume": 201364.0}, {"date": "2026-03-24", "close": 20.01, "volume": 248954.0}, {"date": "2026-03-25", "close": 19.41, "volume": 227198.0}, {"date": "2026-03-26", "close": 18.81, "volume": 225177.0}, {"date": "2026-03-27", "close": 18.53, "volume": 179730.0}, {"date": "2026-03-30", "close": 18.22, "volume": 146333.0}, {"date": "2026-03-31", "close": 18.6, "volume": 234351.0}, {"date": "2026-04-01", "close": 18.75, "volume": 203922.0}, {"date": "2026-04-02", "close": 18.51, "volume": 166630.0}, {"date": "2026-04-06", "close": 18.66, "volume": 175551.0}, {"date": "2026-04-07", "close": 18.8, "volume": 320585.0}, {"date": "2026-04-08", "close": 18.92, "volume": 352289.0}, {"date": "2026-04-09", "close": 19.15, "volume": 789854.0}, {"date": "2026-04-10", "close": 19.07, "volume": 243843.0}, {"date": "2026-04-13", "close": 19.48, "volume": 180098.0}, {"date": "2026-04-14", "close": 19.26, "volume": 265598.0}, {"date": "2026-04-15", "close": 19.31, "volume": 216509.0}, {"date": "2026-04-16", "close": 19.4, "volume": 240403.0}, {"date": "2026-04-17", "close": 20.44, "volume": 295076.0}, {"date": "2026-04-20", "close": 20.4, "volume": 228410.0}, {"date": "2026-04-21", "close": 20.76, "volume": 432874.0}, {"date": "2026-04-22", "close": 20.71, "volume": 684796.0}, {"date": "2026-04-23", "close": 22.67, "volume": 838601.0}, {"date": "2026-04-24", "close": 22.1, "volume": 939975.0}, {"date": "2026-04-27", "close": 22.66, "volume": 519683.0}, {"date": "2026-04-28", "close": 23.3, "volume": 614276.0}, {"date": "2026-04-29", "close": 22.92, "volume": 722983.0}, {"date": "2026-04-30", "close": 24.31, "volume": 447499.0}, {"date": "2026-05-01", "close": 23.89, "volume": 830249.0}, {"date": "2026-05-04", "close": 23.27, "volume": 874610.0}, {"date": "2026-05-05", "close": 23.91, "volume": 350444.0}, {"date": "2026-05-06", "close": 24.3, "volume": 345282.0}, {"date": "2026-05-07", "close": 24.42, "volume": 314173.0}, {"date": "2026-05-08", "close": 24.56, "volume": 344272.0}, {"date": "2026-05-11", "close": 24.33, "volume": 373176.0}, {"date": "2026-05-12", "close": 24.2, "volume": 460544.0}, {"date": "2026-05-13", "close": 23.79, "volume": 533622.0}, {"date": "2026-05-14", "close": 24.15, "volume": 294501.0}, {"date": "2026-05-15", "close": 23.32, "volume": 683953.0}, {"date": "2026-05-18", "close": 23.51, "volume": 417581.0}, {"date": "2026-05-19", "close": 22.71, "volume": 704816.0}, {"date": "2026-05-20", "close": 22.75, "volume": 385499.0}, {"date": "2026-05-21", "close": 22.59, "volume": 532154.0}, {"date": "2026-05-22", "close": 23.26, "volume": 259474.0}, {"date": "2026-05-26", "close": 24.14, "volume": 328605.0}, {"date": "2026-05-27", "close": 24.74, "volume": 314239.0}, {"date": "2026-05-28", "close": 24.33, "volume": 617653.0}, {"date": "2026-05-29", "close": 24.23, "volume": 644752.0}, {"date": "2026-06-01", "close": 24.1, "volume": 564237.0}, {"date": "2026-06-02", "close": 24.09, "volume": 567033.0}, {"date": "2026-06-03", "close": 22.84, "volume": 838942.0}, {"date": "2026-06-04", "close": 23.14, "volume": 692544.0}, {"date": "2026-06-05", "close": 22.55, "volume": 594967.0}, {"date": "2026-06-08", "close": 23.45, "volume": 399758.0}, {"date": "2026-06-09", "close": 24.53, "volume": 625994.0}, {"date": "2026-06-10", "close": 24.63, "volume": 696354.0}, {"date": "2026-06-11", "close": 25.78, "volume": 724859.0}, {"date": "2026-06-12", "close": 25.58, "volume": 1033764.0}, {"date": "2026-06-15", "close": 25.2, "volume": 314853.0}, {"date": "2026-06-16", "close": 24.95, "volume": 251848.0}, {"date": "2026-06-17", "close": 25.35, "volume": 446690.0}, {"date": "2026-06-18", "close": 26.6, "volume": 910463.0}, {"date": "2026-06-22", "close": 26.04, "volume": 266820.0}, {"date": "2026-06-23", "close": 25.56, "volume": 316265.0}, {"date": "2026-06-24", "close": 25.99, "volume": 250500.0}, {"date": "2026-06-25", "close": 26.8, "volume": 373446.0}, {"date": "2026-06-26", "close": 26.56, "volume": 1495096.0}, {"date": "2026-06-29", "close": 26.55, "volume": 322923.0}, {"date": "2026-06-30", "close": 26.58, "volume": 395610.0}, {"date": "2026-07-01", "close": 26.39, "volume": 343754.0}, {"date": "2026-07-02", "close": 25.59, "volume": 255654.0}, {"date": "2026-07-06", "close": 25.67, "volume": 199422.0}, {"date": "2026-07-07", "close": 24.91, "volume": 251013.0}, {"date": "2026-07-08", "close": 24.81, "volume": 204562.0}, {"date": "2026-07-09", "close": 24.4, "volume": 211781.0}, {"date": "2026-07-10", "close": 24.16, "volume": 208742.0}, {"date": "2026-07-13", "close": 23.75, "volume": 281923.0}, {"date": "2026-07-14", "close": 23.93, "volume": 169311.0}, {"date": "2026-07-15", "close": 24.09, "volume": 343974.0}, {"date": "2026-07-16", "close": 24.3, "volume": 212562.0}, {"date": "2026-07-17", "close": 23.93, "volume": 252063.0}, {"date": "2026-07-20", "close": 23.39, "volume": 279066.0}, {"date": "2026-07-21", "close": 23.79, "volume": 164516.0}, {"date": "2026-07-22", "close": 23.82, "volume": 200296.0}, {"date": "2026-07-23", "close": 23.42, "volume": 218588.0}, {"date": "2026-07-24", "close": 23.23, "volume": 277558.0}, {"date": "2026-07-27", "close": 23.25, "volume": 199278.0}, {"date": "2026-07-28", "close": 23.97, "volume": 245148.0}, {"date": "2026-07-29", "close": 22.73, "volume": 282159.0}, {"date": "2026-07-30", "close": 23.2, "volume": 172199.0}, {"date": "2026-07-31", "close": 23.39, "volume": 219219.0}, {"date": "2026-08-03", "close": 24.12, "volume": 248499.0}, {"date": "2026-08-04", "close": 24.73, "volume": 274227.0}, {"date": "2026-08-05", "close": 25.0, "volume": 228564.0}, {"date": "2026-08-06", "close": 24.86, "volume": 216960.0}, {"date": "2026-08-07", "close": 25.17, "volume": 138189.0}, {"date": "2026-08-10", "close": 24.77, "volume": 173626.0}, {"date": "2026-08-11", "close": 24.7, "volume": 268987.0}, {"date": "2026-08-12", "close": 24.23, "volume": 501934.0}, {"date": "2026-08-13", "close": 24.84, "volume": 323055.0}, {"date": "2026-08-14", "close": 24.86, "volume": 153153.0}, {"date": "2026-08-17", "close": 24.75, "volume": 205882.0}, {"date": "2026-08-18", "close": 24.13, "volume": 252258.0}, {"date": "2026-08-19", "close": 24.06, "volume": 267895.0}, {"date": "2026-08-20", "close": 20.62, "volume": 1307242.0}, {"date": "2026-08-21", "close": 20.34, "volume": 1071156.0}], "refreshing": true}