{"ticker": "OESX", "overview": {"cik": "1409375", "ticker": "OESX", "name": "ORION ENERGY SYSTEMS, INC.", "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "sic": "3640", "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000897069-26-001709", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000897069-26-001664", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000897069-26-001661", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000897069-26-001659", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000897069-26-001656", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000897069-26-001653", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000897069-26-001650", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000897069-26-001647", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001193125-26-340375", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340368", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335206", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333810", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-02", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-003483", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000897069-26-001449", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-24", "title": "Form DEFA14A", "accession": "0001193125-26-280173", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-23", "title": "Form ARS", "accession": "0001193125-26-279504", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "Proxy statement", "accession": "0001193125-26-279460", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-04", "title": "Annual report", "accession": "0001193125-26-257468", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-256436", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-247921", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-229823", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001941040-26-000330", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001193125-26-159103", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-001854", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001193125-26-117652", "price_sensitive": true}]}, "description": "ORION ENERGY SYSTEMS, INC. trades as OESX on the NASDAQ and is registered in the United States, classified under Electric Lighting & Wiring Equipment (SIC 3640). Privy Trades holds 482 insider filings for the company, from December 2007 to August 2026. Across those, 33 insiders disclosed 132 open-market purchases totalling $2.64M against 64 sales totalling $33.68M. The most recent filing on record is dated 20 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 132, "buy_sum": 2635017.8653, "sell_n": 64, "sell_sum": 33680511.4726, "net": -31045493.6073, "insiders": 33, "first_date": "2007-12-24", "last_date": "2026-08-20"}, "metrics": {"ticker": "OESX", "has_prices": true, "as_of": "2026-08-21", "last": 19.83, "prev_close": 19.07, "change": 0.759999999999998, "change_pct": 0.03985317252228621, "session_volume": 50444.0, "vwap_5": 19.156821230641736, "vwap_20": 17.061773733681644, "vwap_60": 13.30629687527158, "vwap_250": 13.033480808417513, "high_52w": 20.59, "low_52w": 8.35, "avg_volume_20": 98818.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000897069-26-001709", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Heather L. Wishart-Smith", "who_key": "Wishart-Smith Heather L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19987.529, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "OESX draws its 27th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1983131/000089706926001709/0000897069-26-001709-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0000897069-26-001664", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Heather L. Wishart-Smith", "who_key": "Wishart-Smith Heather L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on OESX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1983131/000089706926001664/0000897069-26-001664-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "0000897069-26-001661", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Sally A. Washlow", "who_key": "Washlow Sally A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CEO files routine paperwork on OESX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1498395/000089706926001661/0000897069-26-001661-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "0000897069-26-001659", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Richard A. Shapiro", "who_key": "Shapiro Richard A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on OESX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1648814/000089706926001659/0000897069-26-001659-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "0000897069-26-001656", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Ellen B. Richstone", "who_key": "RICHSTONE ELLEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on OESX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706926001656/0000897069-26-001656-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "0000897069-26-001653", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Anthony L. Otten", "who_key": "Otten Anthony L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on OESX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1450795/000089706926001653/0000897069-26-001653-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "0000897069-26-001650", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Scott A. Green", "who_key": "Green Scott A.", "role": "President and COO", "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": "President files routine paperwork on OESX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681065/000089706926001650/0000897069-26-001650-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "0000897069-26-001647", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "J. Per Brodin", "who_key": "BRODIN J PER", "role": "EVP, CFO, CAO & Treasurer", "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 OESX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706926001647/0000897069-26-001647-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "13DG-0001062993-26-003483", "src": "13DG", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "North Star Investment Management Corp.", "who_key": "North Star Investment Management Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "North Star Investment Management Corp. moves to a 12.99% passive stake in OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1342857/0001062993-26-003483-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178007}, {"id": "0000897069-26-001449", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Sally A. Washlow", "who_key": "Washlow Sally A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25929.100000000002, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "The corner office is buying \u2014 $26K of OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706926001449/0000897069-26-001449-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189527}, {"id": "13DG-0001941040-26-000330", "src": "13DG", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Orion Energy Systems, Inc.", "who_key": "ORION ENERGY SYSTEMS, 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": "ORION ENERGY SYSTEMS, INC. moves to a 6.6% passive stake in OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/0001941040-26-000330-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250007}, {"id": "13DG-0001062993-26-001854", "src": "13DG", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "North Star Investment Management Corp.", "who_key": "North Star Investment Management Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "North Star Investment Management Corp. adjusts its stake in OESX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1342857/0001062993-26-001854-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303287}, {"id": "0000897069-26-000523", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "J. Per Brodin", "who_key": "BRODIN J PER", "role": "EVP, CFO, CAO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5535.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CFO opens the wallet: $6K of OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706926000523/0000897069-26-000523-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358007}, {"id": "0000897069-25-001717", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Sally A. Washlow", "who_key": "Washlow Sally A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 299922.22, "score": 67.3, "price_sensitive": true, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider cluster: 3 buying OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925001717/0000897069-25-001717-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502007}, {"id": "0000897069-25-001267", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Sally A. Washlow", "who_key": "Washlow Sally A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CEO files routine paperwork on OESX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925001267/0000897069-25-001267-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651767}, {"id": "0000897069-25-001180", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Scott A. Green", "who_key": "Green Scott A.", "role": "President and COO", "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": "President files routine paperwork on OESX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925001180/0000897069-25-001180-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680567}, {"id": "0000897069-25-001182", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "J. Per Brodin", "who_key": "BRODIN J PER", "role": "EVP, CFO, CAO & Treasurer", "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 OESX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925001182/0000897069-25-001182-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680567}, {"id": "0000897069-25-001143", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "J. Per Brodin", "who_key": "BRODIN J PER", "role": "EVP, CFO, CAO & Treasurer", "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 OESX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925001143/0000897069-25-001143-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705047}, {"id": "0000897069-25-001145", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Scott A. Green", "who_key": "Green Scott A.", "role": "President and COO", "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": "President files routine paperwork on OESX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925001145/0000897069-25-001145-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705047}, {"id": "0000897069-25-001147", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Anthony L. Otten", "who_key": "Otten Anthony L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on OESX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925001147/0000897069-25-001147-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705047}, {"id": "0000897069-25-001149", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Ellen B. Richstone", "who_key": "RICHSTONE ELLEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on OESX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925001149/0000897069-25-001149-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705047}, {"id": "0000897069-25-001151", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Richard A. Shapiro", "who_key": "Shapiro Richard A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on OESX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925001151/0000897069-25-001151-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705047}, {"id": "0000897069-25-001153", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Sally A. Washlow", "who_key": "Washlow Sally A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CEO files routine paperwork on OESX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925001153/0000897069-25-001153-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705047}, {"id": "0000897069-25-001155", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Heather L. Wishart-Smith", "who_key": "Wishart-Smith Heather L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Director files routine paperwork on OESX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925001155/0000897069-25-001155-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705047}, {"id": "0000897069-25-000408", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Michael H. Jenkins", "who_key": "JENKINS MICHAEL H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4999.0236, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "OESX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925000408/0000897069-25-000408-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886487}, {"id": "0000897069-25-000375", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Sally A. Washlow", "who_key": "Washlow Sally A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1832.0, "score": 20.7, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider cluster: 5 buying OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925000375/0000897069-25-000375-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892247}, {"id": "0000897069-25-000377", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Ellen B. Richstone", "who_key": "RICHSTONE ELLEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18220.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "4 insiders pile into OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925000377/0000897069-25-000377-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892247}, {"id": "0000897069-25-000371", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Ellen B. Richstone", "who_key": "RICHSTONE ELLEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11652.742, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "OESX draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925000371/0000897069-25-000371-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893687}, {"id": "0000897069-25-000313", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Ellen B. Richstone", "who_key": "RICHSTONE ELLEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10868.0, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "7 insiders now buying OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925000313/0000897069-25-000313-index.htm", "trade_date": "2025-02-18", "timestamp": "2025-02-18", "mins": 896567}, {"id": "0000897069-25-000315", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Anthony L. Otten", "who_key": "Otten Anthony L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4149.5, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "That makes 6 insiders into OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925000315/0000897069-25-000315-index.htm", "trade_date": "2025-02-18", "timestamp": "2025-02-18", "mins": 896567}], "recent_buys": [{"id": "0000897069-26-001709", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Heather L. Wishart-Smith", "who_key": "Wishart-Smith Heather L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19987.529, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "OESX draws its 27th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1983131/000089706926001709/0000897069-26-001709-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0000897069-26-001449", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Sally A. Washlow", "who_key": "Washlow Sally A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25929.100000000002, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "The corner office is buying \u2014 $26K of OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706926001449/0000897069-26-001449-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189527}, {"id": "0000897069-26-000523", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "J. Per Brodin", "who_key": "BRODIN J PER", "role": "EVP, CFO, CAO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5535.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "CFO opens the wallet: $6K of OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706926000523/0000897069-26-000523-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358007}, {"id": "0000897069-25-001717", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Sally A. Washlow", "who_key": "Washlow Sally A.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 299922.22, "score": 67.3, "price_sensitive": true, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider cluster: 3 buying OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925001717/0000897069-25-001717-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502007}, {"id": "0000897069-25-000408", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Michael H. Jenkins", "who_key": "JENKINS MICHAEL H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4999.0236, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "OESX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925000408/0000897069-25-000408-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886487}, {"id": "0000897069-25-000377", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Ellen B. Richstone", "who_key": "RICHSTONE ELLEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18220.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "4 insiders pile into OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925000377/0000897069-25-000377-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892247}, {"id": "0000897069-25-000375", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Sally A. Washlow", "who_key": "Washlow Sally A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1832.0, "score": 20.7, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "Insider cluster: 5 buying OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925000375/0000897069-25-000375-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892247}, {"id": "0000897069-25-000371", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Ellen B. Richstone", "who_key": "RICHSTONE ELLEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11652.742, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "OESX draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925000371/0000897069-25-000371-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893687}, {"id": "0000897069-25-000315", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Anthony L. Otten", "who_key": "Otten Anthony L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4149.5, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "That makes 6 insiders into OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925000315/0000897069-25-000315-index.htm", "trade_date": "2025-02-18", "timestamp": "2025-02-18", "mins": 896567}, {"id": "0000897069-25-000313", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Ellen B. Richstone", "who_key": "RICHSTONE ELLEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10868.0, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "7 insiders now buying OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925000313/0000897069-25-000313-index.htm", "trade_date": "2025-02-18", "timestamp": "2025-02-18", "mins": 896567}, {"id": "0000897069-25-000319", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Heather L. Wishart-Smith", "who_key": "Wishart-Smith Heather L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5598.599999999999, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "That makes 5 insiders into OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925000319/0000897069-25-000319-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902327}, {"id": "0000897069-25-000288", "src": "INSIDERS", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Ellen B. Richstone", "who_key": "RICHSTONE ELLEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8200.0, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "The whole bench is buying OESX \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706925000288/0000897069-25-000288-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902327}], "institutional": [{"id": "13DG-0001062993-26-003483", "src": "13DG", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "North Star Investment Management Corp.", "who_key": "North Star Investment Management Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "North Star Investment Management Corp. moves to a 12.99% passive stake in OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1342857/0001062993-26-003483-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178007}, {"id": "13DG-0001941040-26-000330", "src": "13DG", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "Orion Energy Systems, Inc.", "who_key": "ORION ENERGY SYSTEMS, 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": "ORION ENERGY SYSTEMS, INC. moves to a 6.6% passive stake in OESX", "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/0001941040-26-000330-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250007}, {"id": "13DG-0001062993-26-001854", "src": "13DG", "ticker": "OESX", "cik": "1409375", "company": "ORION ENERGY SYSTEMS, INC.", "company_raw": "ORION ENERGY SYSTEMS, INC.", "who": "North Star Investment Management Corp.", "who_key": "North Star Investment Management Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Lighting & Wiring Equipment", "country": "United States", "headline": "North Star Investment Management Corp. adjusts its stake in OESX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1342857/0001062993-26-001854-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303287}], "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": "Orion Energy Systems, Inc. - Common Stock", "new_value": "ORION ENERGY SYSTEMS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001409375", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001409375", "applied": 1, "detected_at": "2026-10-26T18:52:01.384162"}]}, "key_people": [{"who": "de Callejon Diana Propper", "who_key": "Propper de Callejon Diana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 13118183.0, "net": -13118183.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13118183.0, "date": "2007-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520807011320/0001225208-07-011320-index.htm"}], "latest": {"action": "SELL", "amount": 13118183.0, "date": "2007-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520807011320/0001225208-07-011320-index.htm"}}, {"who": "Neal R. Verfuerth", "who_key": "Verfuerth Neal R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4733110.758, "net": -4733110.758, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 170913.55, "date": "2010-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036110044298/0001140361-10-044298-index.htm"}, {"action": "SELL", "amount": 105736.00000000001, "date": "2010-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520810007403/0001225208-10-007403-index.htm"}, {"action": "SELL", "amount": 318362.0, "date": "2010-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520810007190/0001225208-10-007190-index.htm"}, {"action": "SELL", "amount": 195784.208, "date": "2009-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520809013809/0001225208-09-013809-index.htm"}, {"action": "SELL", "amount": 3942315.0, "date": "2007-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520807011323/0001225208-07-011323-index.htm"}], "latest": {"action": "SELL", "amount": 170913.55, "date": "2010-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036110044298/0001140361-10-044298-index.htm"}}, {"who": "Patricia A. Verfuerth", "who_key": "Verfuerth Patricia A", "role": "VP of Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4562197.208, "net": -4562197.208, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105736.00000000001, "date": "2010-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520810007404/0001225208-10-007404-index.htm"}, {"action": "SELL", "amount": 318362.0, "date": "2010-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520810007191/0001225208-10-007191-index.htm"}, {"action": "SELL", "amount": 195784.208, "date": "2009-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520809013811/0001225208-09-013811-index.htm"}, {"action": "SELL", "amount": 3942315.0, "date": "2007-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520807011324/0001225208-07-011324-index.htm"}], "latest": {"action": "SELL", "amount": 105736.00000000001, "date": "2010-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520810007404/0001225208-10-007404-index.htm"}}, {"who": "John H. Scribante", "who_key": "Scribante John H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 216787.63, "sold": 2913071.9222, "net": -2696284.2922, "trades": 37, "top_score": 53.8, "lean": "selling", "history": [{"action": "SELL", "amount": 39620.0, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117030847/0001140361-17-030847-index.htm"}, {"action": "SELL", "amount": 21747.55, "date": "2017-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117030103/0001140361-17-030103-index.htm"}, {"action": "SELL", "amount": 54829.65, "date": "2017-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117029889/0001140361-17-029889-index.htm"}, {"action": "SELL", "amount": 13112.127199999999, "date": "2017-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117029433/0001140361-17-029433-index.htm"}, {"action": "SELL", "amount": 19061.896, "date": "2017-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117028884/0001140361-17-028884-index.htm"}, {"action": "SELL", "amount": 39828.61, "date": "2017-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117028485/0001140361-17-028485-index.htm"}, {"action": "SELL", "amount": 12209.6516, "date": "2017-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117028218/0001140361-17-028218-index.htm"}, {"action": "SELL", "amount": 3005.45, "date": "2017-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117027802/0001140361-17-027802-index.htm"}, {"action": "SELL", "amount": 88372.5275, "date": "2017-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117027639/0001140361-17-027639-index.htm"}, {"action": "SELL", "amount": 526.0, "date": "2017-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117027408/0001140361-17-027408-index.htm"}, {"action": "SELL", "amount": 2144.0, "date": "2017-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117027267/0001140361-17-027267-index.htm"}, {"action": "SELL", "amount": 51592.0, "date": "2017-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117026947/0001140361-17-026947-index.htm"}, {"action": "SELL", "amount": 174221.8687, "date": "2017-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117026744/0001140361-17-026744-index.htm"}, {"action": "SELL", "amount": 15480.740000000002, "date": "2017-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117026585/0001140361-17-026585-index.htm"}, {"action": "SELL", "amount": 8324.544, "date": "2017-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117026243/0001140361-17-026243-index.htm"}, {"action": "SELL", "amount": 106373.01419999999, "date": "2017-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117025894/0001140361-17-025894-index.htm"}, {"action": "BUY", "amount": 35206.0, "date": "2017-02-21", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117008515/0001140361-17-008515-index.htm"}, {"action": "BUY", "amount": 9481.19, "date": "2016-06-09", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036116069455/0001140361-16-069455-index.htm"}, {"action": "BUY", "amount": 13249.0, "date": "2016-02-12", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036116052497/0001140361-16-052497-index.htm"}, {"action": "BUY", "amount": 20323.000000000004, "date": "2015-11-12", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036115041622/0001140361-15-041622-index.htm"}, {"action": "BUY", "amount": 17690.0, "date": "2015-11-06", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036115040542/0001140361-15-040542-index.htm"}, {"action": "BUY", "amount": 6267.0, "date": "2015-08-11", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036115031743/0001140361-15-031743-index.htm"}, {"action": "BUY", "amount": 6120.0, "date": "2015-08-07", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036115031095/0001140361-15-031095-index.htm"}, {"action": "BUY", "amount": 6625.0, "date": "2015-05-28", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036115022140/0001140361-15-022140-index.htm"}, {"action": "BUY", "amount": 9436.0, "date": "2015-05-27", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036115021878/0001140361-15-021878-index.htm"}], "latest": {"action": "SELL", "amount": 39620.0, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036117030847/0001140361-17-030847-index.htm"}}, {"who": "Michael J. Potts", "who_key": "Potts Michael J", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 15001.0, "sold": 3090287.7288, "net": -3075286.7288, "trades": 12, "top_score": 34.6, "lean": "selling", "history": [{"action": "SELL", "amount": 56165.399999999994, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000156761920019829/0001567619-20-019829-index.htm"}, {"action": "SELL", "amount": 56165.399999999994, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000156761921006996/0001567619-21-006996-index.htm"}, {"action": "SELL", "amount": 547434.88, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000156761920019635/0001567619-20-019635-index.htm"}, {"action": "SELL", "amount": 547434.88, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000156761921006993/0001567619-21-006993-index.htm"}, {"action": "SELL", "amount": 482103.46849999996, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000156761919021833/0001567619-19-021833-index.htm"}, {"action": "SELL", "amount": 97422.0258, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000156761919021737/0001567619-19-021737-index.htm"}, {"action": "SELL", "amount": 84701.6745, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000156761919021649/0001567619-19-021649-index.htm"}, {"action": "BUY", "amount": 15001.0, "date": "2015-02-20", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036115008671/0001140361-15-008671-index.htm"}, {"action": "SELL", "amount": 65670.0, "date": "2008-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520808010976/0001225208-08-010976-index.htm"}, {"action": "SELL", "amount": 27066.0, "date": "2008-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520808010726/0001225208-08-010726-index.htm"}, {"action": "SELL", "amount": 77050.0, "date": "2008-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520808010497/0001225208-08-010497-index.htm"}, {"action": "SELL", "amount": 1049074.0, "date": "2007-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520807011316/0001225208-07-011316-index.htm"}], "latest": {"action": "SELL", "amount": 56165.399999999994, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000156761920019829/0001567619-20-019829-index.htm"}}, {"who": "Scott A. Green", "who_key": "Green Scott A.", "role": "President-Orion Services Group", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 179449.2392, "sold": 2170506.8456, "net": -1991057.6064000002, "trades": 9, "top_score": 41.4, "lean": "selling", "history": [{"action": "BUY", "amount": 49238.54, "date": "2023-11-30", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706923001699/0000897069-23-001699-index.htm"}, {"action": "SELL", "amount": 202358.19550000003, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000156761921020855/0001567619-21-020855-index.htm"}, {"action": "SELL", "amount": 599975.6104, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000156761919021778/0001567619-19-021778-index.htm"}, {"action": "SELL", "amount": 600006.6603999999, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000156761920006986/0001567619-20-006986-index.htm"}, {"action": "SELL", "amount": 768166.3793, "date": "2019-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000156761919021604/0001567619-19-021604-index.htm"}, {"action": "BUY", "amount": 8902.5893, "date": "2018-06-20", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036118029378/0001140361-18-029378-index.htm"}, {"action": "BUY", "amount": 31098.109900000003, "date": "2018-06-18", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036118029189/0001140361-18-029189-index.htm"}, {"action": "BUY", "amount": 45105.0, "date": "2018-03-02", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036118012456/0001140361-18-012456-index.htm"}, {"action": "BUY", "amount": 45105.0, "date": "2017-03-02", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000114036118012341/0001140361-18-012341-index.htm"}], "latest": {"action": "BUY", "amount": 49238.54, "date": "2023-11-30", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000089706923001699/0000897069-23-001699-index.htm"}}, {"who": "Richard J. Olsen", "who_key": "Olsen Richard J", "role": "VP of Technical Services", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1314833.0, "net": -1314833.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1314833.0, "date": "2007-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520807011318/0001225208-07-011318-index.htm"}], "latest": {"action": "SELL", "amount": 1314833.0, "date": "2007-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520807011318/0001225208-07-011318-index.htm"}}, {"who": "Daniel J. Waibel", "who_key": "Waibel Daniel J", "role": "Pres. Asset Management Div.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 750232.01, "net": -750232.01, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 316380.0, "date": "2009-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520809021329/0001225208-09-021329-index.htm"}, {"action": "SELL", "amount": 5643.75, "date": "2009-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520809015834/0001225208-09-015834-index.htm"}, {"action": "SELL", "amount": 37601.25, "date": "2009-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520809015778/0001225208-09-015778-index.htm"}, {"action": "SELL", "amount": 29703.21, "date": "2009-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520809015346/0001225208-09-015346-index.htm"}, {"action": "SELL", "amount": 126376.8, "date": "2009-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520809014566/0001225208-09-014566-index.htm"}, {"action": "SELL", "amount": 32637.5, "date": "2009-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520809014137/0001225208-09-014137-index.htm"}, {"action": "SELL", "amount": 86401.0, "date": "2009-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520809014029/0001225208-09-014029-index.htm"}, {"action": "SELL", "amount": 115488.5, "date": "2009-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520809013873/0001225208-09-013873-index.htm"}], "latest": {"action": "SELL", "amount": 316380.0, "date": "2009-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1409375/000122520809021329/0001225208-09-021329-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 19987.529}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000897069-26-001709", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000897069-26-001664", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000897069-26-001661", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000897069-26-001659", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000897069-26-001656", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000897069-26-001653", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000897069-26-001650", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000897069-26-001647", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001193125-26-340375", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340368", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335206", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333810", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-02", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-003483", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000897069-26-001449", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-24", "title": "Form DEFA14A", "accession": "0001193125-26-280173", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-23", "title": "Form ARS", "accession": "0001193125-26-279504", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "Proxy statement", "accession": "0001193125-26-279460", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-04", "title": "Annual report", "accession": "0001193125-26-257468", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-256436", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-247921", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-229823", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001941040-26-000330", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001193125-26-159103", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-001854", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001193125-26-117652", "price_sensitive": true}], "performance": {"ticker": "OESX", "has_prices": true, "summary": {"n": 132, "avg": 0.5628258875302838, "win_rate": 0.9545454545454546, "best": 1.3891566265060238, "worst": -0.4522099447513813, "as_of": "2026-08-21"}, "buys": [{"who": "Wishart-Smith Heather L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19987.529, "date": "2026-08-20", "score": 32.4, "ref_price": 19.07, "return": 0.03985317252228621}, {"who": "Washlow Sally A.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 25929.100000000002, "date": "2026-06-24", "score": 42.7, "ref_price": 9.57, "return": 1.0721003134796236}, {"who": "BRODIN J PER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO, CAO & Treasurer", "amount": 5535.0, "date": "2026-02-27", "score": 32.4, "ref_price": 11.12, "return": 0.783273381294964}, {"who": "Washlow Sally A.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 299922.22, "date": "2025-11-19", "score": 67.3, "ref_price": 15.04, "return": 0.31848404255319146}, {"who": "JENKINS MICHAEL H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4999.0236, "date": "2025-02-25", "score": 34.4, "ref_price": 8.703, "return": 1.2785246466735607}, {"who": "RICHSTONE ELLEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18220.0, "date": "2025-02-21", "score": 31.4, "ref_price": 9.011, "return": 1.2006436577516368}, {"who": "Washlow Sally A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1832.0, "date": "2025-02-21", "score": 20.7, "ref_price": 9.011, "return": 1.2006436577516368}, {"who": "RICHSTONE ELLEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11652.742, "date": "2025-02-20", "score": 28.9, "ref_price": 8.91, "return": 1.2255892255892253}, {"who": "Otten Anthony L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4149.5, "date": "2025-02-18", "score": 23.9, "ref_price": 8.3, "return": 1.3891566265060238}, {"who": "RICHSTONE ELLEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10868.0, "date": "2025-02-18", "score": 28.6, "ref_price": 8.3, "return": 1.3891566265060238}, {"who": "Wishart-Smith Heather L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5598.599999999999, "date": "2025-02-14", "score": 36.5, "ref_price": 8.3, "return": 1.3891566265060238}, {"who": "RICHSTONE ELLEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8200.0, "date": "2025-02-14", "score": 27.1, "ref_price": 8.3, "return": 1.3891566265060238}, {"who": "Otten Anthony L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4298.0, "date": "2024-11-18", "score": 24.1, "ref_price": 8.511, "return": 1.3299259781459287}, {"who": "Washlow Sally A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5004.2, "date": "2024-06-28", "score": 24.8, "ref_price": 11.1, "return": 0.7864864864864863}, {"who": "RICHSTONE ELLEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22900.0, "date": "2024-06-14", "score": 32.8, "ref_price": 11.49, "return": 0.7258485639686683}, {"who": "Wishart-Smith Heather L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10016.847500000002, "date": "2024-06-12", "score": 27.5, "ref_price": 10.599, "return": 0.870931219926408}, {"who": "Otten Anthony L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5450.0, "date": "2024-06-12", "score": 25.1, "ref_price": 10.599, "return": 0.870931219926408}, {"who": "Wishart-Smith Heather L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10016.847500000002, "date": "2024-06-12", "score": 29.8, "ref_price": 10.599, "return": 0.870931219926408}, {"who": "BRODIN J PER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO, CAO & Treasurer", "amount": 4550.0, "date": "2023-12-01", "score": 31.6, "ref_price": 9.1, "return": 1.179120879120879}, {"who": "Green Scott A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-Orion Services Group", "amount": 49238.54, "date": "2023-11-30", "score": 41.4, "ref_price": 8.9, "return": 1.2280898876404491}, {"who": "RICHSTONE ELLEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27900.0, "date": "2023-11-29", "score": 35.0, "ref_price": 9.099, "return": 1.1793603692713484}, {"who": "Otten Anthony L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2287.5, "date": "2023-11-29", "score": 21.4, "ref_price": 9.099, "return": 1.1793603692713484}, {"who": "JENKINS MICHAEL H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9155.0, "date": "2023-11-29", "score": 37.3, "ref_price": 9.099, "return": 1.1793603692713484}, {"who": "Otten Anthony L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2912.7999999999997, "date": "2023-08-25", "score": 22.3, "ref_price": 14.1, "return": 0.4063829787234042}, {"who": "RICHSTONE ELLEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15166.805, "date": "2023-06-12", "score": 30.3, "ref_price": 18.85, "return": 0.051989389920424234}, {"who": "RICHSTONE ELLEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29849.987999999998, "date": "2023-06-09", "score": 34.7, "ref_price": 18.3, "return": 0.08360655737704904}, {"who": "Otten Anthony L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4599.75, "date": "2023-02-14", "score": 24.2, "ref_price": 18.7, "return": 0.060427807486630965}, {"who": "JENKINS MICHAEL H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 17405.5, "date": "2022-11-22", "score": 40.8, "ref_price": 17.9, "return": 0.10782122905027933}, {"who": "JENKINS MICHAEL H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 17405.5, "date": "2022-11-22", "score": 40.8, "ref_price": 17.9, "return": 0.10782122905027933}, {"who": "JENKINS MICHAEL H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 10324.7016, "date": "2022-11-18", "score": 37.9, "ref_price": 17.5, "return": 0.13314285714285704}, {"who": "Otten Anthony L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4196.6, "date": "2022-06-27", "score": 23.8, "ref_price": 20.6, "return": -0.037378640776699175}, {"who": "Altschaefl Michael W", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Board Chair, Director", "amount": 20408.0, "date": "2022-06-24", "score": 41.1, "ref_price": 20.5, "return": -0.03268292682926838}, {"who": "Altschaefl Michael W", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Board Chair, Director", "amount": 54104.0, "date": "2021-11-26", "score": 46.1, "ref_price": 36.2, "return": -0.4522099447513813}, {"who": "Altschaefl Michael W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 14360.0, "date": "2019-06-14", "score": 39.4, "ref_price": 29.0, "return": -0.3162068965517242}, {"who": "Otten Anthony L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9734.2408, "date": "2019-06-11", "score": 27.8, "ref_price": 27.9, "return": -0.289247311827957}, {"who": "Altschaefl Michael W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 28659.0, "date": "2019-06-07", "score": 42.9, "ref_price": 26.9, "return": -0.26282527881040896}, {"who": "Green Scott A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 8902.5893, "date": "2018-06-20", "score": 30.9, "ref_price": 12.0, "return": 0.6524999999999999}, {"who": "Young Kenneth M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7276.0, "date": "2018-06-19", "score": 28.1, "ref_price": 10.7, "return": 0.8532710280373832}, {"who": "Green Scott A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 31098.109900000003, "date": "2018-06-18", "score": 37.4, "ref_price": 10.2, "return": 0.9441176470588235}, {"who": "Otten Anthony L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7050.0, "date": "2018-06-13", "score": 27.1, "ref_price": 9.3, "return": 1.1322580645161286}, {"who": "RICHSTONE ELLEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9650.0, "date": "2018-06-12", "score": 28.4, "ref_price": 9.147, "return": 1.1679239094785172}, {"who": "Hull William T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 35263.788400000005, "date": "2018-06-11", "score": 41.9, "ref_price": 8.9, "return": 1.2280898876404491}, {"who": "Altschaefl Michael W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 26850.0, "date": "2018-06-11", "score": 43.2, "ref_price": 8.9, "return": 1.2280898876404491}, {"who": "Williamson Mark C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7946.1, "date": "2018-06-08", "score": 27.7, "ref_price": 8.681, "return": 1.284299043888953}, {"who": "Hull William T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19143.3472, "date": "2018-06-08", "score": 38.5, "ref_price": 8.681, "return": 1.284299043888953}, {"who": "Altschaefl Michael W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 21500.0, "date": "2018-06-08", "score": 42.0, "ref_price": 8.681, "return": 1.284299043888953}, {"who": "Green Scott A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 45105.0, "date": "2018-03-02", "score": 41.0, "ref_price": 9.3, "return": 1.1322580645161286}, {"who": "Hull William T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9248.0664, "date": "2018-03-01", "score": 34.9, "ref_price": 8.5, "return": 1.332941176470588}, {"who": "Young Kenneth M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8700.0, "date": "2018-03-01", "score": 35.4, "ref_price": 8.5, "return": 1.332941176470588}, {"who": "RICHSTONE ELLEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20116.0, "date": "2018-02-26", "score": 42.9, "ref_price": 8.308, "return": 1.386856042368801}, {"who": "Altschaefl Michael W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 20647.199999999997, "date": "2018-02-23", "score": 42.1, "ref_price": 8.499, "return": 1.3332156724320505}, {"who": "Otten Anthony L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20143.1769, "date": "2018-02-23", "score": 38.8, "ref_price": 8.499, "return": 1.3332156724320505}, {"who": "Altschaefl Michael W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 20647.199999999997, "date": "2018-02-23", "score": 42.1, "ref_price": 8.499, "return": 1.3332156724320505}, {"who": "Altschaefl Michael W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9835.5, "date": "2017-06-21", "score": 37.8, "ref_price": 13.0, "return": 0.5253846153846152}, {"who": "Otten Anthony L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2055.0, "date": "2017-06-16", "score": 21.3, "ref_price": 13.4, "return": 0.47985074626865654}, {"who": "Altschaefl Michael W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6742.0, "date": "2017-06-15", "score": 35.9, "ref_price": 13.4, "return": 0.47985074626865654}, {"who": "Meade Marc", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 5559.599999999999, "date": "2017-06-13", "score": 30.0, "ref_price": 13.8, "return": 0.43695652173913024}, {"who": "Altschaefl Michael W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6931.5, "date": "2017-06-13", "score": 36.0, "ref_price": 13.8, "return": 0.43695652173913024}, {"who": "Green Scott A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 45105.0, "date": "2017-03-02", "score": 41.0, "ref_price": 19.0, "return": 0.0436842105263157}, {"who": "Scribante John H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35206.0, "date": "2017-02-21", "score": 48.7, "ref_price": 17.6, "return": 0.12670454545454526}, {"who": "Hull William T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 80731.8, "date": "2017-02-21", "score": 46.8, "ref_price": 17.6, "return": 0.12670454545454526}, {"who": "Otten Anthony L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3813.6, "date": "2017-02-13", "score": 24.5, "ref_price": 18.5, "return": 0.0718918918918918}, {"who": "Meade Marc", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 4799.43, "date": "2016-11-11", "score": 29.3, "ref_price": 15.8, "return": 0.25506329113924037}, {"who": "Hull William T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 6475.8, "date": "2016-08-18", "score": 33.1, "ref_price": 13.5, "return": 0.46888888888888874}, {"who": "Meade Marc", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 3499.75, "date": "2016-08-11", "score": 28.0, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Schueller Thomas N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.34, "date": "2016-08-05", "score": 40.5, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Leslie James D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.34, "date": "2016-08-05", "score": 35.3, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Jacobson Tryg C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.34, "date": "2016-08-05", "score": 36.6, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Hull William T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 119680.0, "date": "2016-06-13", "score": 50.9, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Scribante John H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9481.19, "date": "2016-06-09", "score": 37.4, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Meade Marc", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 4999.049999999999, "date": "2016-06-08", "score": 29.6, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Otten Anthony L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1349.0, "date": "2016-06-07", "score": 23.2, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Hull William T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 78749.7, "date": "2016-06-07", "score": 47.8, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Hull William T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 12667.340000000002, "date": "2016-02-25", "score": 37.3, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Hull William T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1812.5, "date": "2016-02-19", "score": 28.1, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Meade Marc", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 4410.0, "date": "2016-02-16", "score": 29.3, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Scribante John H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 13249.0, "date": "2016-02-12", "score": 53.8, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Hull William T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 12000.0, "date": "2016-02-12", "score": 37.3, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Scribante John H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 20323.000000000004, "date": "2015-11-12", "score": 40.9, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Meade Marc", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 9099.5, "date": "2015-11-10", "score": 32.8, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Scribante John H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 17690.0, "date": "2015-11-06", "score": 43.2, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "KACKLEY JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10419.0, "date": "2015-08-24", "score": 28.0, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Otten Anthony L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4160.0, "date": "2015-08-14", "score": 23.6, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Scribante John H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6267.0, "date": "2015-08-11", "score": 36.3, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Meade Marc", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 5147.000000000001, "date": "2015-08-10", "score": 29.8, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Scribante John H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6120.0, "date": "2015-08-07", "score": 36.2, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Meade Marc", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 8970.0, "date": "2015-06-02", "score": 32.4, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Scribante John H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6625.0, "date": "2015-05-28", "score": 36.5, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Scribante John H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9436.0, "date": "2015-05-27", "score": 38.8, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Schueller Thomas N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7200.0, "date": "2015-03-02", "score": 26.0, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Scribante John H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 40001.5, "date": "2015-02-20", "score": 45.1, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Potts Michael J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 15001.0, "date": "2015-02-20", "score": 34.6, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Meade Marc", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 9999.5, "date": "2015-02-20", "score": 33.7, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "KACKLEY JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.5, "date": "2015-02-20", "score": 32.5, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Jensen Scott R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3500.0, "date": "2015-02-20", "score": 30.5, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "GOODSON KENNETH L JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.5, "date": "2015-02-20", "score": 34.9, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Altschaefl Michael W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.5, "date": "2015-02-20", "score": 33.1, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "KACKLEY JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43248.0, "date": "2014-05-19", "score": 35.5, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Williamson Mark C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21082.0, "date": "2014-05-16", "score": 33.6, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Leslie James D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20907.5, "date": "2014-05-16", "score": 33.6, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Altschaefl Michael W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21000.0, "date": "2014-05-16", "score": 32.0, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "GOODSON KENNETH L JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42447.0, "date": "2014-05-15", "score": 41.6, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Jacobson Tryg C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7358.6, "date": "2013-08-14", "score": 26.5, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Schueller Thomas N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2350.0, "date": "2013-05-30", "score": 22.7, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Scribante John H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2860.0, "date": "2013-02-22", "score": 32.7, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Schueller Thomas N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1924.0, "date": "2012-11-21", "score": 22.2, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Scribante John H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5596.9400000000005, "date": "2012-11-19", "score": 36.3, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Williamson Mark C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16500.0, "date": "2012-11-13", "score": 44.9, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Schueller Thomas N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3300.0, "date": "2012-11-13", "score": 26.8, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "KACKLEY JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16647.0, "date": "2012-11-13", "score": 30.7, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Jacobson Tryg C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8498.5, "date": "2012-11-13", "score": 30.0, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Altschaefl Michael W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9900.0, "date": "2012-11-13", "score": 29.3, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Scribante John H", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 8250.0, "date": "2012-11-13", "score": 41.6, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Kardish Paul J.", "person_type": "EXEC", "person_label": "Execs", "role": "VP - General Counsel", "amount": 3965.3, "date": "2012-06-14", "score": 27.9, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Jacobson Tryg C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4997.0, "date": "2012-02-21", "score": 27.8, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Jacobson Tryg C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6650.0, "date": "2011-11-11", "score": 32.2, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Schueller Thomas N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2599.9, "date": "2011-11-10", "score": 24.1, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Jacobson Tryg C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6775.0, "date": "2011-11-08", "score": 37.4, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Schueller Thomas N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2303.76, "date": "2011-08-22", "score": 23.1, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Gaumer Richard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 1999.5, "date": "2011-06-02", "score": 40.7, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Rich Elizabeth G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6487.0, "date": "2010-09-01", "score": 40.5, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Scribante John H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-Orion Tech. Ventures", "amount": 35682.0, "date": "2010-08-31", "score": 38.8, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Quadracci Thomas A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8274.0, "date": "2010-08-31", "score": 27.3, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Schueller Thomas N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11800.0, "date": "2010-08-31", "score": 43.3, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Altschaefl Michael W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9600.0, "date": "2010-08-31", "score": 31.3, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Quadracci Thomas A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8692.224, "date": "2010-08-30", "score": 27.6, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "KACKLEY JAMES R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 22854.0, "date": "2010-08-30", "score": 37.3, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Quadracci Thomas A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27972.7482, "date": "2010-08-27", "score": 34.1, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Williamson Mark C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22058.0, "date": "2010-08-26", "score": 31.4, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Ralsky Stuart L", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP - Human Resources", "amount": 9400.0, "date": "2009-11-04", "score": 37.2, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Birkerts Erik G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 39000.0, "date": "2007-12-24", "score": 38.0, "ref_price": 14.2, "return": 0.3964788732394366}, {"who": "Quadracci Thomas A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 241800.0, "date": "2007-12-24", "score": 49.8, "ref_price": 14.2, "return": 0.3964788732394366}]}, "price_series": [{"date": "2016-08-15", "close": 14.2, "volume": 2863.0}, {"date": "2016-08-16", "close": 13.8, "volume": 5085.0}, {"date": "2016-08-17", "close": 13.3, "volume": 16417.0}, {"date": "2016-08-18", "close": 13.5, "volume": 2832.0}, {"date": "2016-08-19", "close": 13.5, "volume": 4789.0}, {"date": "2016-08-22", "close": 13.0, "volume": 2726.0}, {"date": "2016-08-23", "close": 13.3, "volume": 8624.0}, {"date": "2016-08-24", "close": 12.9, "volume": 6946.0}, {"date": "2016-08-25", "close": 13.15, "volume": 1295.0}, {"date": "2016-08-26", "close": 12.9, "volume": 1666.0}, {"date": "2016-08-29", "close": 13.1, "volume": 2891.0}, {"date": "2016-08-30", "close": 13.2, "volume": 2413.0}, {"date": "2016-08-31", "close": 13.1, "volume": 2263.0}, {"date": "2016-09-01", "close": 13.1, "volume": 2088.0}, {"date": "2016-09-02", "close": 13.4, "volume": 3516.0}, {"date": "2016-09-06", "close": 13.9, "volume": 6289.0}, {"date": "2016-09-07", "close": 13.6, "volume": 6828.0}, {"date": "2016-09-08", "close": 13.6, "volume": 5942.0}, {"date": "2016-09-09", "close": 13.2, "volume": 4086.0}, {"date": "2016-09-12", "close": 13.2, "volume": 4585.0}, {"date": "2016-09-13", "close": 13.1, "volume": 1777.0}, {"date": "2016-09-14", "close": 13.2, "volume": 1677.0}, {"date": "2016-09-15", "close": 13.5, "volume": 1219.0}, {"date": "2016-09-16", "close": 13.8, "volume": 4472.0}, {"date": "2016-09-19", "close": 13.5, "volume": 1594.0}, {"date": "2016-09-20", "close": 13.7, "volume": 2106.0}, {"date": "2016-09-21", "close": 13.7, "volume": 2081.0}, {"date": "2016-09-22", "close": 13.7, "volume": 6594.0}, {"date": "2016-09-23", "close": 14.0, "volume": 2964.0}, {"date": "2016-09-26", "close": 13.6, "volume": 2654.0}, {"date": "2016-09-27", "close": 13.6, "volume": 2060.0}, {"date": "2016-09-28", "close": 13.5, "volume": 7706.0}, {"date": "2016-09-29", "close": 13.4, "volume": 2012.0}, {"date": "2016-09-30", "close": 13.3, "volume": 1631.0}, {"date": "2016-10-03", "close": 13.3, "volume": 3818.0}, {"date": "2016-10-04", "close": 13.6, "volume": 6497.0}, {"date": "2016-10-05", "close": 14.8, "volume": 14510.0}, {"date": "2016-10-06", "close": 14.5, "volume": 13183.0}, {"date": "2016-10-07", "close": 14.7, "volume": 1727.0}, {"date": "2016-10-10", "close": 14.0, "volume": 2808.0}, {"date": "2016-10-11", "close": 14.0, "volume": 2612.0}, {"date": "2016-10-12", "close": 13.6, "volume": 4370.0}, {"date": "2016-10-13", "close": 13.5, "volume": 1269.0}, {"date": "2016-10-14", "close": 13.6, "volume": 2881.0}, {"date": "2016-10-17", "close": 13.3, "volume": 4297.0}, {"date": "2016-10-18", "close": 13.7, "volume": 4325.0}, {"date": "2016-10-19", "close": 13.8, "volume": 12959.0}, {"date": "2016-10-20", "close": 14.108, "volume": 1652.0}, {"date": "2016-10-21", "close": 14.0, "volume": 2254.0}, {"date": "2016-10-24", "close": 13.3, "volume": 11118.0}, {"date": "2016-10-25", "close": 13.4, "volume": 1263.0}, {"date": "2016-10-26", "close": 12.8, "volume": 8740.0}, {"date": "2016-10-27", "close": 12.2, "volume": 18777.0}, {"date": "2016-10-28", "close": 11.8, "volume": 8739.0}, {"date": "2016-10-31", "close": 11.9, "volume": 7575.0}, {"date": "2016-11-01", "close": 12.05, "volume": 6542.0}, {"date": "2016-11-02", "close": 11.7, "volume": 6906.0}, {"date": "2016-11-03", "close": 13.6, "volume": 29677.0}, {"date": "2016-11-04", "close": 13.4, "volume": 10420.0}, {"date": "2016-11-07", "close": 14.2, "volume": 30010.0}, {"date": "2016-11-08", "close": 14.6, "volume": 8605.0}, {"date": "2016-11-09", "close": 15.1, "volume": 20064.0}, {"date": "2016-11-10", "close": 15.0, "volume": 15691.0}, {"date": "2016-11-11", "close": 15.8, "volume": 15320.0}, {"date": "2016-11-14", "close": 18.0, "volume": 17279.0}, {"date": "2016-11-15", "close": 18.1, "volume": 13051.0}, {"date": "2016-11-16", "close": 18.1, "volume": 10826.0}, {"date": "2016-11-17", "close": 18.0, "volume": 6888.0}, {"date": "2016-11-18", "close": 18.1, "volume": 6748.0}, {"date": "2016-11-21", "close": 17.7, "volume": 2387.0}, {"date": "2016-11-22", "close": 18.001, "volume": 2325.0}, {"date": "2016-11-23", "close": 17.8, "volume": 3437.0}, {"date": "2016-11-25", "close": 17.9, "volume": 1343.0}, {"date": "2016-11-28", "close": 17.8, "volume": 3470.0}, {"date": "2016-11-29", "close": 19.1, "volume": 16800.0}, {"date": "2016-11-30", "close": 19.7, "volume": 28797.0}, {"date": "2016-12-01", "close": 19.7, "volume": 18317.0}, {"date": "2016-12-02", "close": 21.9, "volume": 14008.0}, {"date": "2016-12-05", "close": 21.7, "volume": 14745.0}, {"date": "2016-12-06", "close": 21.8, "volume": 5767.0}, {"date": "2016-12-07", "close": 22.2, "volume": 13925.0}, {"date": "2016-12-08", "close": 21.7, "volume": 6848.0}, {"date": "2016-12-09", "close": 21.3, "volume": 5080.0}, {"date": "2016-12-12", "close": 21.3, "volume": 4134.0}, {"date": "2016-12-13", "close": 21.4, "volume": 5906.0}, {"date": "2016-12-14", "close": 22.0, "volume": 12135.0}, {"date": "2016-12-15", "close": 23.5, "volume": 25442.0}, {"date": "2016-12-16", "close": 24.9, "volume": 7359.0}, {"date": "2016-12-19", "close": 24.5, "volume": 12340.0}, {"date": "2016-12-20", "close": 24.2, "volume": 6772.0}, {"date": "2016-12-21", "close": 23.9, "volume": 8240.0}, {"date": "2016-12-22", "close": 22.8, "volume": 8277.0}, {"date": "2016-12-23", "close": 22.4, "volume": 3957.0}, {"date": "2016-12-27", "close": 22.3, "volume": 3559.0}, {"date": "2016-12-28", "close": 21.1, "volume": 7435.0}, {"date": "2016-12-29", "close": 21.1, "volume": 7030.0}, {"date": "2016-12-30", "close": 21.7, "volume": 6912.0}, {"date": "2017-01-03", "close": 22.5, "volume": 5055.0}, {"date": "2017-01-04", "close": 23.1, "volume": 4502.0}, {"date": "2017-01-05", "close": 22.8, "volume": 1997.0}, {"date": "2017-01-06", "close": 22.7, "volume": 6249.0}, {"date": "2017-01-09", "close": 20.7, "volume": 5682.0}, {"date": "2017-01-10", "close": 21.1, "volume": 4143.0}, {"date": "2017-01-11", "close": 21.0, "volume": 2835.0}, {"date": "2017-01-12", "close": 20.8, "volume": 3097.0}, {"date": "2017-01-13", "close": 21.0, "volume": 6144.0}, {"date": "2017-01-17", "close": 21.0, "volume": 3991.0}, {"date": "2017-01-18", "close": 21.8, "volume": 3882.0}, {"date": "2017-01-19", "close": 22.5, "volume": 3565.0}, {"date": "2017-01-20", "close": 22.2, "volume": 2004.0}, {"date": "2017-01-23", "close": 21.9, "volume": 1594.0}, {"date": "2017-01-24", "close": 21.6, "volume": 4514.0}, {"date": "2017-01-25", "close": 21.8, "volume": 1878.0}, {"date": "2017-01-26", "close": 20.913, "volume": 7005.0}, {"date": "2017-01-27", "close": 21.3, "volume": 5642.0}, {"date": "2017-01-30", "close": 20.51, "volume": 2545.0}, {"date": "2017-01-31", "close": 20.7, "volume": 1668.0}, {"date": "2017-02-01", "close": 20.0, "volume": 5254.0}, {"date": "2017-02-02", "close": 18.3, "volume": 59814.0}, {"date": "2017-02-03", "close": 17.9, "volume": 15050.0}, {"date": "2017-02-06", "close": 19.411, "volume": 6135.0}, {"date": "2017-02-07", "close": 19.7, "volume": 4312.0}, {"date": "2017-02-08", "close": 19.6, "volume": 12161.0}, {"date": "2017-02-09", "close": 18.2, "volume": 12478.0}, {"date": "2017-02-10", "close": 18.4, "volume": 4966.0}, {"date": "2017-02-13", "close": 18.5, "volume": 10959.0}, {"date": "2017-02-14", "close": 18.9, "volume": 16781.0}, {"date": "2017-02-15", "close": 18.9, "volume": 4273.0}, {"date": "2017-02-16", "close": 18.3, "volume": 14934.0}, {"date": "2017-02-17", "close": 18.1, "volume": 16805.0}, {"date": "2017-02-21", "close": 17.6, "volume": 18115.0}, {"date": "2017-02-22", "close": 17.7, "volume": 13886.0}, {"date": "2017-02-23", "close": 17.8, "volume": 22481.0}, {"date": "2017-02-24", "close": 18.0, "volume": 29104.0}, {"date": "2017-02-27", "close": 19.1, "volume": 15348.0}, {"date": "2017-02-28", "close": 19.4, "volume": 8225.0}, {"date": "2017-03-01", "close": 19.7, "volume": 5836.0}, {"date": "2017-03-02", "close": 19.0, "volume": 11505.0}, {"date": "2017-03-03", "close": 19.1, "volume": 5253.0}, {"date": "2017-03-06", "close": 19.8, "volume": 2924.0}, {"date": "2017-03-07", "close": 20.0, "volume": 9068.0}, {"date": "2017-03-08", "close": 20.0, "volume": 5640.0}, {"date": "2017-03-09", "close": 20.6, "volume": 6979.0}, {"date": "2017-03-10", "close": 20.5, "volume": 11123.0}, {"date": "2017-03-13", "close": 20.7, "volume": 3870.0}, {"date": "2017-03-14", "close": 20.6, "volume": 3953.0}, {"date": "2017-03-15", "close": 20.6, "volume": 4579.0}, {"date": "2017-03-16", "close": 19.9, "volume": 3594.0}, {"date": "2017-03-17", "close": 19.6, "volume": 3288.0}, {"date": "2017-03-20", "close": 19.4, "volume": 3552.0}, {"date": "2017-03-21", "close": 18.801, "volume": 5456.0}, {"date": "2017-03-22", "close": 18.9, "volume": 2519.0}, {"date": "2017-03-23", "close": 18.9, "volume": 1247.0}, {"date": "2017-03-24", "close": 18.9, "volume": 5206.0}, {"date": "2017-03-27", "close": 18.7, "volume": 3869.0}, {"date": "2017-03-28", "close": 19.0, "volume": 2856.0}, {"date": "2017-03-29", "close": 19.4, "volume": 1951.0}, {"date": "2017-03-30", "close": 19.5, "volume": 3490.0}, {"date": "2017-03-31", "close": 19.8, "volume": 5146.0}, {"date": "2017-04-03", "close": 19.5, "volume": 12982.0}, {"date": "2017-04-04", "close": 19.4, "volume": 4168.0}, {"date": "2017-04-05", "close": 19.2, "volume": 4665.0}, {"date": "2017-04-06", "close": 19.5, "volume": 989.0}, {"date": "2017-04-07", "close": 18.7, "volume": 3024.0}, {"date": "2017-04-10", "close": 18.8, "volume": 1112.0}, {"date": "2017-04-11", "close": 18.4, "volume": 10004.0}, {"date": "2017-04-12", "close": 18.2, "volume": 3482.0}, {"date": "2017-04-13", "close": 18.3, "volume": 1124.0}, {"date": "2017-04-17", "close": 18.2, "volume": 25249.0}, {"date": "2017-04-18", "close": 18.0, "volume": 5367.0}, {"date": "2017-04-19", "close": 17.8, "volume": 5735.0}, {"date": "2017-04-20", "close": 17.6, "volume": 5500.0}, {"date": "2017-04-21", "close": 17.4, "volume": 56162.0}, {"date": "2017-04-24", "close": 18.3, "volume": 9203.0}, {"date": "2017-04-25", "close": 17.9, "volume": 3024.0}, {"date": "2017-04-26", "close": 16.2, "volume": 15846.0}, {"date": "2017-04-27", "close": 15.5, "volume": 15546.0}, {"date": "2017-04-28", "close": 14.9, "volume": 4566.0}, {"date": "2017-05-01", "close": 13.9, "volume": 9302.0}, {"date": "2017-05-02", "close": 13.7, "volume": 6760.0}, {"date": "2017-05-03", "close": 13.1, "volume": 10084.0}, {"date": "2017-05-04", "close": 12.9, "volume": 21409.0}, {"date": "2017-05-05", "close": 13.3, "volume": 7384.0}, {"date": "2017-05-08", "close": 13.3, "volume": 3341.0}, {"date": "2017-05-09", "close": 13.8, "volume": 2462.0}, {"date": "2017-05-10", "close": 14.1, "volume": 2884.0}, {"date": "2017-05-11", "close": 15.095, "volume": 18153.0}, {"date": "2017-05-12", "close": 14.7, "volume": 7317.0}, {"date": "2017-05-15", "close": 15.0, "volume": 940.0}, {"date": "2017-05-16", "close": 13.6, "volume": 13914.0}, {"date": "2017-05-17", "close": 13.8, "volume": 4507.0}, {"date": "2017-05-18", "close": 13.5, "volume": 6357.0}, {"date": "2017-05-19", "close": 13.9, "volume": 8953.0}, {"date": "2017-05-22", "close": 13.0, "volume": 10226.0}, {"date": "2017-05-23", "close": 13.0, "volume": 4476.0}, {"date": "2017-05-24", "close": 13.1, "volume": 3466.0}, {"date": "2017-05-25", "close": 13.3, "volume": 8171.0}, {"date": "2017-05-26", "close": 13.2, "volume": 26122.0}, {"date": "2017-05-30", "close": 13.6, "volume": 6927.0}, {"date": "2017-05-31", "close": 13.8, "volume": 4941.0}, {"date": "2017-06-01", "close": 13.6, "volume": 1786.0}, {"date": "2017-06-02", "close": 14.1, "volume": 2213.0}, {"date": "2017-06-05", "close": 13.5, "volume": 1513.0}, {"date": "2017-06-06", "close": 13.5, "volume": 3129.0}, {"date": "2017-06-07", "close": 13.2, "volume": 5223.0}, {"date": "2017-06-08", "close": 13.5, "volume": 3843.0}, {"date": "2017-06-09", "close": 13.0, "volume": 2758.0}, {"date": "2017-06-12", "close": 13.5, "volume": 2143.0}, {"date": "2017-06-13", "close": 13.8, "volume": 3030.0}, {"date": "2017-06-14", "close": 13.5, "volume": 153.0}, {"date": "2017-06-15", "close": 13.4, "volume": 1878.0}, {"date": "2017-06-16", "close": 13.4, "volume": 1833.0}, {"date": "2017-06-19", "close": 13.4, "volume": 2106.0}, {"date": "2017-06-20", "close": 13.3, "volume": 10366.0}, {"date": "2017-06-21", "close": 13.0, "volume": 1801.0}, {"date": "2017-06-22", "close": 12.9, "volume": 1815.0}, {"date": "2017-06-23", "close": 12.8, "volume": 3862.0}, {"date": "2017-06-26", "close": 12.85, "volume": 2525.0}, {"date": "2017-06-27", "close": 12.7, "volume": 4651.0}, {"date": "2017-06-28", "close": 12.4, "volume": 6140.0}, {"date": "2017-06-29", "close": 12.9, "volume": 26104.0}, {"date": "2017-06-30", "close": 12.8, "volume": 6255.0}, {"date": "2017-07-03", "close": 12.8, "volume": 844.0}, {"date": "2017-07-05", "close": 13.2, "volume": 1828.0}, {"date": "2017-07-06", "close": 12.8, "volume": 1031.0}, {"date": "2017-07-07", "close": 12.9, "volume": 1001.0}, {"date": "2017-07-10", "close": 12.0, "volume": 4395.0}, {"date": "2017-07-11", "close": 11.5, "volume": 9460.0}, {"date": "2017-07-12", "close": 11.899, "volume": 3105.0}, {"date": "2017-07-13", "close": 11.8, "volume": 2517.0}, {"date": "2017-07-14", "close": 11.6, "volume": 3116.0}, {"date": "2017-07-17", "close": 11.4, "volume": 5125.0}, {"date": "2017-07-18", "close": 10.997, "volume": 3366.0}, {"date": "2017-07-19", "close": 10.8, "volume": 2158.0}, {"date": "2017-07-20", "close": 10.639, "volume": 9334.0}, {"date": "2017-07-21", "close": 11.099, "volume": 4059.0}, {"date": "2017-07-24", "close": 10.6, "volume": 2449.0}, {"date": "2017-07-25", "close": 10.4, "volume": 3570.0}, {"date": "2017-07-26", "close": 10.3, "volume": 6762.0}, {"date": "2017-07-27", "close": 10.3, "volume": 2227.0}, {"date": "2017-07-28", "close": 10.8, "volume": 2123.0}, {"date": "2017-07-31", "close": 11.2, "volume": 9880.0}, {"date": "2017-08-01", "close": 11.2, "volume": 6768.0}, {"date": "2017-08-02", "close": 10.5, "volume": 4623.0}, {"date": "2017-08-03", "close": 10.299, "volume": 3852.0}, {"date": "2017-08-04", "close": 10.1, "volume": 17686.0}, {"date": "2017-08-07", "close": 10.5, "volume": 5405.0}, {"date": "2017-08-08", "close": 10.05, "volume": 14646.0}, {"date": "2017-08-09", "close": 9.65, "volume": 3174.0}, {"date": "2017-08-10", "close": 9.5, "volume": 8442.0}, {"date": "2017-08-11", "close": 9.6, "volume": 3699.0}, {"date": "2017-08-14", "close": 9.2, "volume": 6221.0}, {"date": "2017-08-15", "close": 9.2, "volume": 3237.0}, {"date": "2017-08-16", "close": 9.4, "volume": 3225.0}, {"date": "2017-08-17", "close": 8.9, "volume": 1593.0}, {"date": "2017-08-18", "close": 9.2, "volume": 1357.0}, {"date": "2017-08-21", "close": 9.06, "volume": 3439.0}, {"date": "2017-08-22", "close": 8.699, "volume": 6978.0}, {"date": "2017-08-23", "close": 8.5, "volume": 4324.0}, {"date": "2017-08-24", "close": 8.505, "volume": 4480.0}, {"date": "2017-08-25", "close": 9.3, "volume": 2271.0}, {"date": "2017-08-28", "close": 8.6, "volume": 4410.0}, {"date": "2017-08-29", "close": 8.6, "volume": 8083.0}, {"date": "2017-08-30", "close": 9.3, "volume": 5533.0}, {"date": "2017-08-31", "close": 9.215, "volume": 13067.0}, {"date": "2017-09-01", "close": 10.8, "volume": 21926.0}, {"date": "2017-09-05", "close": 11.1, "volume": 3881.0}, {"date": "2017-09-06", "close": 11.1, "volume": 4821.0}, {"date": "2017-09-07", "close": 11.599, "volume": 7551.0}, {"date": "2017-09-08", "close": 11.5, "volume": 3149.0}, {"date": "2017-09-11", "close": 11.8, "volume": 8501.0}, {"date": "2017-09-12", "close": 11.8, "volume": 2414.0}, {"date": "2017-09-13", "close": 11.5, "volume": 2705.0}, {"date": "2017-09-14", "close": 11.8, "volume": 2103.0}, {"date": "2017-09-15", "close": 11.9, "volume": 3088.0}, {"date": "2017-09-18", "close": 11.4, "volume": 5828.0}, {"date": "2017-09-19", "close": 11.4, "volume": 2596.0}, {"date": "2017-09-20", "close": 11.3, "volume": 2526.0}, {"date": "2017-09-21", "close": 11.0, "volume": 2076.0}, {"date": "2017-09-22", "close": 11.6, "volume": 2938.0}, {"date": "2017-09-25", "close": 11.1, "volume": 994.0}, {"date": "2017-09-26", "close": 11.05, "volume": 121.0}, {"date": "2017-09-27", "close": 11.5, "volume": 3554.0}, {"date": "2017-09-28", "close": 11.416, "volume": 3574.0}, {"date": "2017-09-29", "close": 11.2, "volume": 6624.0}, {"date": "2017-10-02", "close": 10.6, "volume": 9325.0}, {"date": "2017-10-03", "close": 10.8, "volume": 2791.0}, {"date": "2017-10-04", "close": 10.6, "volume": 3637.0}, {"date": "2017-10-05", "close": 10.5, "volume": 3705.0}, {"date": "2017-10-06", "close": 10.3, "volume": 3732.0}, {"date": "2017-10-09", "close": 10.4, "volume": 6670.0}, {"date": "2017-10-10", "close": 10.2, "volume": 439.0}, {"date": "2017-10-11", "close": 10.3, "volume": 3693.0}, {"date": "2017-10-12", "close": 10.1, "volume": 6111.0}, {"date": "2017-10-13", "close": 10.8, "volume": 950.0}, {"date": "2017-10-16", "close": 10.0, "volume": 3728.0}, {"date": "2017-10-17", "close": 10.0, "volume": 23831.0}, {"date": "2017-10-18", "close": 10.0, "volume": 7034.0}, {"date": "2017-10-19", "close": 9.8, "volume": 4987.0}, {"date": "2017-10-20", "close": 9.5, "volume": 8344.0}, {"date": "2017-10-23", "close": 9.0, "volume": 4096.0}, {"date": "2017-10-24", "close": 8.9, "volume": 3066.0}, {"date": "2017-10-25", "close": 8.499, "volume": 15183.0}, {"date": "2017-10-26", "close": 8.78, "volume": 39493.0}, {"date": "2017-10-27", "close": 8.5, "volume": 26266.0}, {"date": "2017-10-30", "close": 8.3, "volume": 31719.0}, {"date": "2017-10-31", "close": 8.501, "volume": 31434.0}, {"date": "2017-11-01", "close": 8.6, "volume": 13210.0}, {"date": "2017-11-02", "close": 8.601, "volume": 17771.0}, {"date": "2017-11-03", "close": 9.1, "volume": 8010.0}, {"date": "2017-11-06", "close": 8.901, "volume": 6849.0}, {"date": "2017-11-07", "close": 8.812, "volume": 8371.0}, {"date": "2017-11-08", "close": 8.801, "volume": 6964.0}, {"date": "2017-11-09", "close": 8.8, "volume": 3786.0}, {"date": "2017-11-10", "close": 9.0, "volume": 2126.0}, {"date": "2017-11-13", "close": 9.3, "volume": 8218.0}, {"date": "2017-11-14", "close": 9.0, "volume": 809.0}, {"date": "2017-11-15", "close": 9.05, "volume": 726.0}, {"date": "2017-11-16", "close": 8.8, "volume": 2127.0}, {"date": "2017-11-17", "close": 8.8, "volume": 5408.0}, {"date": "2017-11-20", "close": 9.1, "volume": 2210.0}, {"date": "2017-11-21", "close": 8.9, "volume": 2568.0}, {"date": "2017-11-22", "close": 8.999, "volume": 11391.0}, {"date": "2017-11-24", "close": 9.27, "volume": 3884.0}, {"date": "2017-11-27", "close": 9.095, "volume": 18501.0}, {"date": "2017-11-28", "close": 9.1, "volume": 5692.0}, {"date": "2017-11-29", "close": 9.215, "volume": 25572.0}, {"date": "2017-11-30", "close": 9.3, "volume": 2897.0}, {"date": "2017-12-01", "close": 9.2, "volume": 12230.0}, {"date": "2017-12-04", "close": 9.2, "volume": 10934.0}, {"date": "2017-12-05", "close": 9.35, "volume": 3732.0}, {"date": "2017-12-06", "close": 8.775, "volume": 8919.0}, {"date": "2017-12-07", "close": 8.95, "volume": 7348.0}, {"date": "2017-12-08", "close": 8.793, "volume": 10723.0}, {"date": "2017-12-11", "close": 8.9, "volume": 6956.0}, {"date": "2017-12-12", "close": 9.1, "volume": 12656.0}, {"date": "2017-12-13", "close": 8.95, "volume": 13744.0}, {"date": "2017-12-14", "close": 8.9, "volume": 25361.0}, {"date": "2017-12-15", "close": 8.516, "volume": 21778.0}, {"date": "2017-12-18", "close": 8.6, "volume": 21956.0}, {"date": "2017-12-19", "close": 8.505, "volume": 25144.0}, {"date": "2017-12-20", "close": 8.411, "volume": 27568.0}, {"date": "2017-12-21", "close": 8.7, "volume": 8171.0}, {"date": "2017-12-22", "close": 8.744, "volume": 6737.0}, {"date": "2017-12-26", "close": 8.65, "volume": 20887.0}, {"date": "2017-12-27", "close": 8.701, "volume": 12406.0}, {"date": "2017-12-28", "close": 8.701, "volume": 24695.0}, {"date": "2017-12-29", "close": 8.8, "volume": 13434.0}, {"date": "2018-01-02", "close": 8.9, "volume": 4681.0}, {"date": "2018-01-03", "close": 8.701, "volume": 11434.0}, {"date": "2018-01-04", "close": 8.7, "volume": 18203.0}, {"date": "2018-01-05", "close": 8.703, "volume": 6826.0}, {"date": "2018-01-08", "close": 8.6, "volume": 10750.0}, {"date": "2018-01-09", "close": 8.548, "volume": 11718.0}, {"date": "2018-01-10", "close": 8.525, "volume": 7251.0}, {"date": "2018-01-11", "close": 8.544, "volume": 6220.0}, {"date": "2018-01-12", "close": 8.502, "volume": 7784.0}, {"date": "2018-01-16", "close": 8.7, "volume": 12736.0}, {"date": "2018-01-17", "close": 8.401, "volume": 7676.0}, {"date": "2018-01-18", "close": 8.344, "volume": 8493.0}, {"date": "2018-01-19", "close": 8.321, "volume": 8602.0}, {"date": "2018-01-22", "close": 8.5, "volume": 8651.0}, {"date": "2018-01-23", "close": 8.324, "volume": 12094.0}, {"date": "2018-01-24", "close": 8.1, "volume": 21517.0}, {"date": "2018-01-25", "close": 8.009, "volume": 68499.0}, {"date": "2018-01-26", "close": 8.1, "volume": 7935.0}, {"date": "2018-01-29", "close": 7.982, "volume": 12014.0}, {"date": "2018-01-30", "close": 8.0, "volume": 5098.0}, {"date": "2018-01-31", "close": 7.8, "volume": 5478.0}, {"date": "2018-02-01", "close": 7.76, "volume": 9832.0}, {"date": "2018-02-02", "close": 7.901, "volume": 9120.0}, {"date": "2018-02-05", "close": 7.951, "volume": 6543.0}, {"date": "2018-02-06", "close": 7.9, "volume": 3994.0}, {"date": "2018-02-07", "close": 7.8, "volume": 52771.0}, {"date": "2018-02-08", "close": 7.7, "volume": 9372.0}, {"date": "2018-02-09", "close": 7.99, "volume": 22754.0}, {"date": "2018-02-12", "close": 7.954, "volume": 3370.0}, {"date": "2018-02-13", "close": 8.1, "volume": 3141.0}, {"date": "2018-02-14", "close": 8.5, "volume": 4968.0}, {"date": "2018-02-15", "close": 8.4, "volume": 2657.0}, {"date": "2018-02-16", "close": 8.2, "volume": 2197.0}, {"date": "2018-02-20", "close": 8.3, "volume": 2468.0}, {"date": "2018-02-21", "close": 8.5, "volume": 4173.0}, {"date": "2018-02-22", "close": 8.4, "volume": 730.0}, {"date": "2018-02-23", "close": 8.499, "volume": 9236.0}, {"date": "2018-02-26", "close": 8.308, "volume": 7224.0}, {"date": "2018-02-27", "close": 8.326, "volume": 1423.0}, {"date": "2018-02-28", "close": 8.5, "volume": 17303.0}, {"date": "2018-03-01", "close": 8.5, "volume": 9453.0}, {"date": "2018-03-02", "close": 9.3, "volume": 19421.0}, {"date": "2018-03-05", "close": 9.1, "volume": 5372.0}, {"date": "2018-03-06", "close": 9.021, "volume": 4021.0}, {"date": "2018-03-07", "close": 8.9, "volume": 8067.0}, {"date": "2018-03-08", "close": 9.2, "volume": 17356.0}, {"date": "2018-03-09", "close": 8.8, "volume": 11735.0}, {"date": "2018-03-12", "close": 8.799, "volume": 13365.0}, {"date": "2018-03-13", "close": 8.75, "volume": 1283.0}, {"date": "2018-03-14", "close": 8.55, "volume": 10792.0}, {"date": "2018-03-15", "close": 8.585, "volume": 2800.0}, {"date": "2018-03-16", "close": 8.65, "volume": 3729.0}, {"date": "2018-03-19", "close": 8.7, "volume": 5211.0}, {"date": "2018-03-20", "close": 8.8, "volume": 6867.0}, {"date": "2018-03-21", "close": 8.75, "volume": 4969.0}, {"date": "2018-03-22", "close": 8.685, "volume": 12042.0}, {"date": "2018-03-23", "close": 8.8, "volume": 1221.0}, {"date": "2018-03-26", "close": 8.6, "volume": 3209.0}, {"date": "2018-03-27", "close": 8.3, "volume": 2976.0}, {"date": "2018-03-28", "close": 8.25, "volume": 5735.0}, {"date": "2018-03-29", "close": 8.5, "volume": 19284.0}, {"date": "2018-04-02", "close": 8.3, "volume": 5462.0}, {"date": "2018-04-03", "close": 8.235, "volume": 946.0}, {"date": "2018-04-04", "close": 8.0, "volume": 10481.0}, {"date": "2018-04-05", "close": 8.3, "volume": 26656.0}, {"date": "2018-04-06", "close": 7.95, "volume": 11136.0}, {"date": "2018-04-09", "close": 8.001, "volume": 6445.0}, {"date": "2018-04-10", "close": 7.7, "volume": 8943.0}, {"date": "2018-04-11", "close": 8.02, "volume": 10510.0}, {"date": "2018-04-12", "close": 8.0, "volume": 1235.0}, {"date": "2018-04-13", "close": 8.14, "volume": 2736.0}, {"date": "2018-04-16", "close": 8.0, "volume": 2062.0}, {"date": "2018-04-17", "close": 8.2, "volume": 3298.0}, {"date": "2018-04-18", "close": 7.95, "volume": 2216.0}, {"date": "2018-04-19", "close": 8.109, "volume": 5663.0}, {"date": "2018-04-20", "close": 8.149, "volume": 1030.0}, {"date": "2018-04-23", "close": 7.8, "volume": 4589.0}, {"date": "2018-04-24", "close": 7.991, "volume": 5537.0}, {"date": "2018-04-25", "close": 7.906, "volume": 906.0}, {"date": "2018-04-26", "close": 7.8, "volume": 5171.0}, {"date": "2018-04-27", "close": 7.9, "volume": 1119.0}, {"date": "2018-04-30", "close": 7.9, "volume": 892.0}, {"date": "2018-05-01", "close": 7.5, "volume": 14439.0}, {"date": "2018-05-02", "close": 7.5, "volume": 1430.0}, {"date": "2018-05-03", "close": 7.8, "volume": 4221.0}, {"date": "2018-05-04", "close": 7.82, "volume": 397.0}, {"date": "2018-05-07", "close": 7.901, "volume": 3035.0}, {"date": "2018-05-08", "close": 7.9, "volume": 915.0}, {"date": "2018-05-09", "close": 7.98, "volume": 1380.0}, {"date": "2018-05-10", "close": 7.98, "volume": 1594.0}, {"date": "2018-05-11", "close": 7.98, "volume": 902.0}, {"date": "2018-05-14", "close": 8.0, "volume": 1804.0}, {"date": "2018-05-15", "close": 7.976, "volume": 2471.0}, {"date": "2018-05-16", "close": 7.9, "volume": 690.0}, {"date": "2018-05-17", "close": 8.2, "volume": 1394.0}, {"date": "2018-05-18", "close": 8.2, "volume": 2369.0}, {"date": "2018-05-21", "close": 8.199, "volume": 7235.0}, {"date": "2018-05-22", "close": 8.3, "volume": 3193.0}, {"date": "2018-05-23", "close": 8.7, "volume": 1289.0}, {"date": "2018-05-24", "close": 8.999, "volume": 3607.0}, {"date": "2018-05-25", "close": 8.7, "volume": 3058.0}, {"date": "2018-05-29", "close": 8.3, "volume": 10873.0}, {"date": "2018-05-30", "close": 8.5, "volume": 1003.0}, {"date": "2018-05-31", "close": 8.9, "volume": 942.0}, {"date": "2018-06-01", "close": 8.701, "volume": 2540.0}, {"date": "2018-06-04", "close": 8.6, "volume": 4572.0}, {"date": "2018-06-05", "close": 8.63, "volume": 1102.0}, {"date": "2018-06-06", "close": 8.245, "volume": 2405.0}, {"date": "2018-06-07", "close": 8.4, "volume": 2217.0}, {"date": "2018-06-08", "close": 8.681, "volume": 10654.0}, {"date": "2018-06-11", "close": 8.9, "volume": 9397.0}, {"date": "2018-06-12", "close": 9.147, "volume": 26708.0}, {"date": "2018-06-13", "close": 9.3, "volume": 4720.0}, {"date": "2018-06-14", "close": 10.4, "volume": 20815.0}, {"date": "2018-06-15", "close": 10.7, "volume": 19020.0}, {"date": "2018-06-18", "close": 10.2, "volume": 11928.0}, {"date": "2018-06-19", "close": 10.7, "volume": 9824.0}, {"date": "2018-06-20", "close": 12.0, "volume": 53493.0}, {"date": "2018-06-21", "close": 11.2, "volume": 19380.0}, {"date": "2018-06-22", "close": 10.5, "volume": 22463.0}, {"date": "2018-06-25", "close": 10.6, "volume": 6243.0}, {"date": "2018-06-26", "close": 11.1, "volume": 9026.0}, {"date": "2018-06-27", "close": 10.89, "volume": 4612.0}, {"date": "2018-06-28", "close": 10.8, "volume": 4200.0}, {"date": "2018-06-29", "close": 11.0, "volume": 11796.0}, {"date": "2018-07-02", "close": 10.8, "volume": 3804.0}, {"date": "2018-07-03", "close": 10.8, "volume": 2213.0}, {"date": "2018-07-05", "close": 11.1, "volume": 3818.0}, {"date": "2018-07-06", "close": 10.8, "volume": 6206.0}, {"date": "2018-07-09", "close": 10.0, "volume": 9765.0}, {"date": "2018-07-10", "close": 10.2, "volume": 8669.0}, {"date": "2018-07-11", "close": 10.4, "volume": 6605.0}, {"date": "2018-07-12", "close": 10.472, "volume": 3723.0}, {"date": "2018-07-13", "close": 10.7, "volume": 2243.0}, {"date": "2018-07-16", "close": 10.6, "volume": 2733.0}, {"date": "2018-07-17", "close": 10.6, "volume": 2566.0}, {"date": "2018-07-18", "close": 10.7, "volume": 1114.0}, {"date": "2018-07-19", "close": 10.6, "volume": 4115.0}, {"date": "2018-07-20", "close": 10.5, "volume": 1077.0}, {"date": "2018-07-23", "close": 10.4, "volume": 2141.0}, {"date": "2018-07-24", "close": 10.3, "volume": 2005.0}, {"date": "2018-07-25", "close": 10.2, "volume": 1692.0}, {"date": "2018-07-26", "close": 10.31, "volume": 3386.0}, {"date": "2018-07-27", "close": 9.8, "volume": 4462.0}, {"date": "2018-07-30", "close": 10.266, "volume": 4069.0}, {"date": "2018-07-31", "close": 10.0, "volume": 7316.0}, {"date": "2018-08-01", "close": 10.434, "volume": 1339.0}, {"date": "2018-08-02", "close": 10.5, "volume": 1052.0}, {"date": "2018-08-03", "close": 10.0, "volume": 2254.0}, {"date": "2018-08-06", "close": 10.5, "volume": 3785.0}, {"date": "2018-08-07", "close": 10.4, "volume": 12413.0}, {"date": "2018-08-08", "close": 9.701, "volume": 5096.0}, {"date": "2018-08-09", "close": 9.7, "volume": 3351.0}, {"date": "2018-08-10", "close": 9.5, "volume": 4375.0}, {"date": "2018-08-13", "close": 9.8, "volume": 4999.0}, {"date": "2018-08-14", "close": 9.8, "volume": 5066.0}, {"date": "2018-08-15", "close": 9.6, "volume": 2374.0}, {"date": "2018-08-16", "close": 9.6, "volume": 1926.0}, {"date": "2018-08-17", "close": 9.675, "volume": 1074.0}, {"date": "2018-08-20", "close": 9.95, "volume": 5489.0}, {"date": "2018-08-21", "close": 9.6, "volume": 2625.0}, {"date": "2018-08-22", "close": 10.0, "volume": 5131.0}, {"date": "2018-08-23", "close": 9.999, "volume": 2150.0}, {"date": "2018-08-24", "close": 9.65, "volume": 2055.0}, {"date": "2018-08-27", "close": 9.494, "volume": 2430.0}, {"date": "2018-08-28", "close": 9.2, "volume": 3446.0}, {"date": "2018-08-29", "close": 9.225, "volume": 9639.0}, {"date": "2018-08-30", "close": 9.6, "volume": 3236.0}, {"date": "2018-08-31", "close": 9.52, "volume": 5565.0}, {"date": "2018-09-04", "close": 9.7, "volume": 1468.0}, {"date": "2018-09-05", "close": 8.84, "volume": 3298.0}, {"date": "2018-09-06", "close": 9.8, "volume": 4966.0}, {"date": "2018-09-07", "close": 9.35, "volume": 4001.0}, {"date": "2018-09-10", "close": 9.0, "volume": 3347.0}, {"date": "2018-09-11", "close": 9.4, "volume": 4073.0}, {"date": "2018-09-12", "close": 10.0, "volume": 5906.0}, {"date": "2018-09-13", "close": 9.81, "volume": 6294.0}, {"date": "2018-09-14", "close": 10.1, "volume": 7877.0}, {"date": "2018-09-17", "close": 9.52, "volume": 11859.0}, {"date": "2018-09-18", "close": 9.683, "volume": 2895.0}, {"date": "2018-09-19", "close": 9.625, "volume": 16565.0}, {"date": "2018-09-20", "close": 9.603, "volume": 4885.0}, {"date": "2018-09-21", "close": 10.1, "volume": 12342.0}, {"date": "2018-09-24", "close": 10.0, "volume": 1584.0}, {"date": "2018-09-25", "close": 9.9, "volume": 1640.0}, {"date": "2018-09-26", "close": 9.57, "volume": 2715.0}, {"date": "2018-09-27", "close": 9.72, "volume": 2381.0}, {"date": "2018-09-28", "close": 9.6, "volume": 1962.0}, {"date": "2018-10-01", "close": 10.2, "volume": 8588.0}, {"date": "2018-10-02", "close": 10.579, "volume": 14561.0}, {"date": "2018-10-03", "close": 11.5, "volume": 25769.0}, {"date": "2018-10-04", "close": 11.7, "volume": 43149.0}, {"date": "2018-10-05", "close": 11.2, "volume": 5870.0}, {"date": "2018-10-08", "close": 11.2, "volume": 5053.0}, {"date": "2018-10-09", "close": 11.0, "volume": 8080.0}, {"date": "2018-10-10", "close": 10.6, "volume": 8702.0}, {"date": "2018-10-11", "close": 11.0, "volume": 11500.0}, {"date": "2018-10-12", "close": 10.6, "volume": 16496.0}, {"date": "2018-10-15", "close": 10.3, "volume": 2300.0}, {"date": "2018-10-16", "close": 9.9, "volume": 5616.0}, {"date": "2018-10-17", "close": 9.8, "volume": 6851.0}, {"date": "2018-10-18", "close": 9.541, "volume": 4038.0}, {"date": "2018-10-19", "close": 9.225, "volume": 10044.0}, {"date": "2018-10-22", "close": 9.1, "volume": 5120.0}, {"date": "2018-10-23", "close": 9.1, "volume": 4855.0}, {"date": "2018-10-24", "close": 9.6, "volume": 5526.0}, {"date": "2018-10-25", "close": 9.268, "volume": 847.0}, {"date": "2018-10-26", "close": 9.22, "volume": 21579.0}, {"date": "2018-10-29", "close": 8.78, "volume": 10240.0}, {"date": "2018-10-30", "close": 8.5, "volume": 9189.0}, {"date": "2018-10-31", "close": 8.1, "volume": 3225.0}, {"date": "2018-11-01", "close": 8.6, "volume": 13253.0}, {"date": "2018-11-02", "close": 8.8, "volume": 1311.0}, {"date": "2018-11-05", "close": 8.536, "volume": 1652.0}, {"date": "2018-11-06", "close": 8.8, "volume": 1452.0}, {"date": "2018-11-07", "close": 8.8, "volume": 7749.0}, {"date": "2018-11-08", "close": 8.75, "volume": 9779.0}, {"date": "2018-11-09", "close": 8.799, "volume": 1092.0}, {"date": "2018-11-12", "close": 8.4, "volume": 5695.0}, {"date": "2018-11-13", "close": 8.1, "volume": 13547.0}, {"date": "2018-11-14", "close": 8.0, "volume": 3542.0}, {"date": "2018-11-15", "close": 7.5, "volume": 6750.0}, {"date": "2018-11-16", "close": 7.5, "volume": 11420.0}, {"date": "2018-11-19", "close": 8.199, "volume": 6428.0}, {"date": "2018-11-20", "close": 8.1, "volume": 2221.0}, {"date": "2018-11-21", "close": 7.998, "volume": 5114.0}, {"date": "2018-11-23", "close": 7.8, "volume": 1574.0}, {"date": "2018-11-26", "close": 7.6, "volume": 1150.0}, {"date": "2018-11-27", "close": 7.6, "volume": 2621.0}, {"date": "2018-11-28", "close": 7.7, "volume": 7205.0}, {"date": "2018-11-29", "close": 8.0, "volume": 2195.0}, {"date": "2018-11-30", "close": 7.615, "volume": 4934.0}, {"date": "2018-12-03", "close": 7.808, "volume": 4124.0}, {"date": "2018-12-04", "close": 7.3, "volume": 12771.0}, {"date": "2018-12-06", "close": 7.35, "volume": 11816.0}, {"date": "2018-12-07", "close": 7.425, "volume": 5223.0}, {"date": "2018-12-10", "close": 7.198, "volume": 10536.0}, {"date": "2018-12-11", "close": 7.3, "volume": 11223.0}, {"date": "2018-12-12", "close": 7.049, "volume": 6290.0}, {"date": "2018-12-13", "close": 6.899, "volume": 5609.0}, {"date": "2018-12-14", "close": 6.849, "volume": 4789.0}, {"date": "2018-12-17", "close": 6.416, "volume": 6844.0}, {"date": "2018-12-18", "close": 6.153, "volume": 10835.0}, {"date": "2018-12-19", "close": 6.106, "volume": 3952.0}, {"date": "2018-12-20", "close": 5.8, "volume": 6415.0}, {"date": "2018-12-21", "close": 5.5, "volume": 26887.0}, {"date": "2018-12-24", "close": 5.701, "volume": 22146.0}, {"date": "2018-12-26", "close": 5.6, "volume": 22843.0}, {"date": "2018-12-27", "close": 5.9, "volume": 14362.0}, {"date": "2018-12-28", "close": 5.94, "volume": 12137.0}, {"date": "2018-12-31", "close": 5.71, "volume": 22256.0}, {"date": "2019-01-02", "close": 6.72, "volume": 1121.0}, {"date": "2019-01-03", "close": 7.16, "volume": 573.0}, {"date": "2019-01-04", "close": 7.0, "volume": 259.0}, {"date": "2019-01-07", "close": 7.5, "volume": 3431.0}, {"date": "2019-01-08", "close": 8.1, "volume": 4359.0}, {"date": "2019-01-09", "close": 8.1, "volume": 7969.0}, {"date": "2019-01-10", "close": 8.0, "volume": 2743.0}, {"date": "2019-01-11", "close": 8.4, "volume": 20046.0}, {"date": "2019-01-14", "close": 8.6, "volume": 3622.0}, {"date": "2019-01-15", "close": 8.999, "volume": 6291.0}, {"date": "2019-01-16", "close": 9.9, "volume": 236291.0}, {"date": "2019-01-17", "close": 9.5, "volume": 24651.0}, {"date": "2019-01-18", "close": 9.5, "volume": 3780.0}, {"date": "2019-01-22", "close": 9.2, "volume": 6909.0}, {"date": "2019-01-23", "close": 9.1, "volume": 2081.0}, {"date": "2019-01-24", "close": 8.927, "volume": 3341.0}, {"date": "2019-01-25", "close": 8.999, "volume": 1526.0}, {"date": "2019-01-28", "close": 8.999, "volume": 2044.0}, {"date": "2019-01-29", "close": 9.0, "volume": 2715.0}, {"date": "2019-01-30", "close": 8.9, "volume": 5287.0}, {"date": "2019-01-31", "close": 8.8, "volume": 2098.0}, {"date": "2019-02-01", "close": 8.571, "volume": 1445.0}, {"date": "2019-02-04", "close": 8.8, "volume": 1863.0}, {"date": "2019-02-05", "close": 9.0, "volume": 3830.0}, {"date": "2019-02-06", "close": 10.0, "volume": 2054.0}, {"date": "2019-02-07", "close": 9.3, "volume": 8186.0}, {"date": "2019-02-08", "close": 9.603, "volume": 4905.0}, {"date": "2019-02-11", "close": 9.33, "volume": 4788.0}, {"date": "2019-02-12", "close": 9.248, "volume": 5175.0}, {"date": "2019-02-13", "close": 9.295, "volume": 1962.0}, {"date": "2019-02-14", "close": 8.904, "volume": 27744.0}, {"date": "2019-02-15", "close": 9.45, "volume": 5307.0}, {"date": "2019-02-19", "close": 9.7, "volume": 3384.0}, {"date": "2019-02-20", "close": 9.5, "volume": 12460.0}, {"date": "2019-02-21", "close": 10.2, "volume": 7360.0}, {"date": "2019-02-22", "close": 10.2, "volume": 7787.0}, {"date": "2019-02-25", "close": 10.2, "volume": 2025.0}, {"date": "2019-02-26", "close": 10.0, "volume": 8971.0}, {"date": "2019-02-27", "close": 10.4, "volume": 5920.0}, {"date": "2019-02-28", "close": 10.4, "volume": 25296.0}, {"date": "2019-03-01", "close": 10.2, "volume": 5483.0}, {"date": "2019-03-04", "close": 10.1, "volume": 2080.0}, {"date": "2019-03-05", "close": 10.0, "volume": 4348.0}, {"date": "2019-03-06", "close": 10.0, "volume": 4268.0}, {"date": "2019-03-07", "close": 10.0, "volume": 16486.0}, {"date": "2019-03-08", "close": 9.851, "volume": 7096.0}, {"date": "2019-03-11", "close": 9.731, "volume": 14629.0}, {"date": "2019-03-12", "close": 9.7, "volume": 4055.0}, {"date": "2019-03-13", "close": 9.85, "volume": 19462.0}, {"date": "2019-03-14", "close": 9.685, "volume": 13740.0}, {"date": "2019-03-15", "close": 9.65, "volume": 4439.0}, {"date": "2019-03-18", "close": 9.501, "volume": 6675.0}, {"date": "2019-03-19", "close": 9.5, "volume": 11141.0}, {"date": "2019-03-20", "close": 9.685, "volume": 7633.0}, {"date": "2019-03-21", "close": 9.56, "volume": 1200.0}, {"date": "2019-03-22", "close": 9.04, "volume": 14744.0}, {"date": "2019-03-25", "close": 9.2, "volume": 5407.0}, {"date": "2019-03-26", "close": 9.18, "volume": 2351.0}, {"date": "2019-03-27", "close": 9.04, "volume": 15059.0}, {"date": "2019-03-28", "close": 9.0, "volume": 11739.0}, {"date": "2019-03-29", "close": 8.855, "volume": 6150.0}, {"date": "2019-04-01", "close": 9.1, "volume": 22314.0}, {"date": "2019-04-02", "close": 9.6, "volume": 3078.0}, {"date": "2019-04-03", "close": 12.4, "volume": 649410.0}, {"date": "2019-04-04", "close": 12.7, "volume": 79761.0}, {"date": "2019-04-05", "close": 13.2, "volume": 30128.0}, {"date": "2019-04-08", "close": 14.4, "volume": 47165.0}, {"date": "2019-04-09", "close": 15.8, "volume": 87018.0}, {"date": "2019-04-10", "close": 16.1, "volume": 49164.0}, {"date": "2019-04-11", "close": 15.711, "volume": 22020.0}, {"date": "2019-04-12", "close": 16.1, "volume": 33900.0}, {"date": "2019-04-15", "close": 16.0, "volume": 26604.0}, {"date": "2019-04-16", "close": 16.2, "volume": 30149.0}, {"date": "2019-04-17", "close": 16.0, "volume": 17962.0}, {"date": "2019-04-18", "close": 16.2, "volume": 20927.0}, {"date": "2019-04-22", "close": 16.0, "volume": 32511.0}, {"date": "2019-04-23", "close": 15.9, "volume": 14031.0}, {"date": "2019-04-24", "close": 15.8, "volume": 14791.0}, {"date": "2019-04-25", "close": 16.0, "volume": 44098.0}, {"date": "2019-04-26", "close": 15.9, "volume": 37700.0}, {"date": "2019-04-29", "close": 15.9, "volume": 22314.0}, {"date": "2019-04-30", "close": 16.0, "volume": 22785.0}, {"date": "2019-05-01", "close": 16.3, "volume": 22411.0}, {"date": "2019-05-02", "close": 16.1, "volume": 7763.0}, {"date": "2019-05-03", "close": 16.4, "volume": 4595.0}, {"date": "2019-05-06", "close": 16.3, "volume": 8871.0}, {"date": "2019-05-07", "close": 16.3, "volume": 4541.0}, {"date": "2019-05-08", "close": 16.4, "volume": 13304.0}, {"date": "2019-05-09", "close": 16.1, "volume": 7493.0}, {"date": "2019-05-10", "close": 16.4, "volume": 3003.0}, {"date": "2019-05-13", "close": 15.9, "volume": 8532.0}, {"date": "2019-05-14", "close": 14.7, "volume": 38440.0}, {"date": "2019-05-15", "close": 15.0, "volume": 10385.0}, {"date": "2019-05-16", "close": 15.1, "volume": 3037.0}, {"date": "2019-05-17", "close": 14.9, "volume": 7124.0}, {"date": "2019-05-20", "close": 20.9, "volume": 163988.0}, {"date": "2019-05-21", "close": 21.2, "volume": 93931.0}, {"date": "2019-05-22", "close": 20.3, "volume": 29671.0}, {"date": "2019-05-23", "close": 19.9, "volume": 12445.0}, {"date": "2019-05-24", "close": 21.449, "volume": 35979.0}, {"date": "2019-05-28", "close": 21.3, "volume": 13291.0}, {"date": "2019-05-29", "close": 20.4, "volume": 14663.0}, {"date": "2019-05-30", "close": 20.2, "volume": 7657.0}, {"date": "2019-05-31", "close": 19.3, "volume": 13443.0}, {"date": "2019-06-03", "close": 20.0, "volume": 27449.0}, {"date": "2019-06-04", "close": 24.8, "volume": 295418.0}, {"date": "2019-06-05", "close": 25.3, "volume": 110322.0}, {"date": "2019-06-06", "close": 30.0, "volume": 215411.0}, {"date": "2019-06-07", "close": 26.9, "volume": 103031.0}, {"date": "2019-06-10", "close": 27.8, "volume": 90767.0}, {"date": "2019-06-11", "close": 27.9, "volume": 55485.0}, {"date": "2019-06-12", "close": 29.9, "volume": 93808.0}, {"date": "2019-06-13", "close": 29.9, "volume": 65493.0}, {"date": "2019-06-14", "close": 29.0, "volume": 38375.0}, {"date": "2019-06-17", "close": 26.4, "volume": 57103.0}, {"date": "2019-06-18", "close": 27.3, "volume": 26324.0}, {"date": "2019-06-19", "close": 27.7, "volume": 29297.0}, {"date": "2019-06-20", "close": 28.2, "volume": 19596.0}, {"date": "2019-06-21", "close": 27.7, "volume": 12251.0}, {"date": "2019-06-24", "close": 28.0, "volume": 19945.0}, {"date": "2019-06-25", "close": 27.6, "volume": 16836.0}, {"date": "2019-06-26", "close": 27.6, "volume": 53232.0}, {"date": "2019-06-27", "close": 28.5, "volume": 14850.0}, {"date": "2019-06-28", "close": 29.7, "volume": 43487.0}, {"date": "2019-07-01", "close": 31.1, "volume": 86013.0}, {"date": "2019-07-02", "close": 30.7, "volume": 21737.0}, {"date": "2019-07-03", "close": 30.8, "volume": 16854.0}, {"date": "2019-07-05", "close": 30.9, "volume": 11067.0}, {"date": "2019-07-08", "close": 29.0, "volume": 36015.0}, {"date": "2019-07-09", "close": 28.3, "volume": 21111.0}, {"date": "2019-07-10", "close": 26.9, "volume": 33983.0}, {"date": "2019-07-11", "close": 28.5, "volume": 21425.0}, {"date": "2019-07-12", "close": 28.9, "volume": 13098.0}, {"date": "2019-07-15", "close": 28.7, "volume": 7186.0}, {"date": "2019-07-16", "close": 28.5, "volume": 6520.0}, {"date": "2019-07-17", "close": 29.1, "volume": 15634.0}, {"date": "2019-07-18", "close": 28.6, "volume": 7283.0}, {"date": "2019-07-19", "close": 29.2, "volume": 12121.0}, {"date": "2019-07-22", "close": 28.8, "volume": 10480.0}, {"date": "2019-07-23", "close": 28.7, "volume": 7935.0}, {"date": "2019-07-24", "close": 29.1, "volume": 6977.0}, {"date": "2019-07-25", "close": 28.6, "volume": 13644.0}, {"date": "2019-07-26", "close": 28.9, "volume": 12111.0}, {"date": "2019-07-29", "close": 31.3, "volume": 199414.0}, {"date": "2019-07-30", "close": 32.1, "volume": 70191.0}, {"date": "2019-07-31", "close": 32.2, "volume": 45248.0}, {"date": "2019-08-01", "close": 32.1, "volume": 39963.0}, {"date": "2019-08-02", "close": 32.2, "volume": 46084.0}, {"date": "2019-08-05", "close": 27.2, "volume": 201765.0}, {"date": "2019-08-06", "close": 29.2, "volume": 57988.0}, {"date": "2019-08-07", "close": 31.0, "volume": 57225.0}, {"date": "2019-08-08", "close": 30.8, "volume": 41331.0}, {"date": "2019-08-09", "close": 31.0, "volume": 26563.0}, {"date": "2019-08-12", "close": 30.3, "volume": 36308.0}, {"date": "2019-08-13", "close": 30.9, "volume": 29119.0}, {"date": "2019-08-14", "close": 29.9, "volume": 23176.0}, {"date": "2019-08-15", "close": 30.8, "volume": 25387.0}, {"date": "2019-08-16", "close": 29.8, "volume": 15139.0}, {"date": "2019-08-19", "close": 28.2, "volume": 37250.0}, {"date": "2019-08-20", "close": 28.2, "volume": 17531.0}, {"date": "2019-08-21", "close": 27.0, "volume": 23477.0}, {"date": "2019-08-22", "close": 27.0, "volume": 11922.0}, {"date": "2019-08-23", "close": 26.5, "volume": 12921.0}, {"date": "2019-08-26", "close": 26.3, "volume": 15633.0}, {"date": "2019-08-27", "close": 25.1, "volume": 25595.0}, {"date": "2019-08-28", "close": 25.6, "volume": 9291.0}, {"date": "2019-08-29", "close": 25.9, "volume": 10553.0}, {"date": "2019-08-30", "close": 25.9, "volume": 9728.0}, {"date": "2019-09-03", "close": 25.8, "volume": 8963.0}, {"date": "2019-09-04", "close": 25.1, "volume": 15503.0}, {"date": "2019-09-05", "close": 23.7, "volume": 36660.0}, {"date": "2019-09-06", "close": 24.8, "volume": 22607.0}, {"date": "2019-09-09", "close": 25.9, "volume": 17606.0}, {"date": "2019-09-10", "close": 26.8, "volume": 15727.0}, {"date": "2019-09-11", "close": 27.3, "volume": 13820.0}, {"date": "2019-09-12", "close": 28.0, "volume": 13032.0}, {"date": "2019-09-13", "close": 28.3, "volume": 12839.0}, {"date": "2019-09-16", "close": 29.6, "volume": 17968.0}, {"date": "2019-09-17", "close": 29.1, "volume": 7743.0}, {"date": "2019-09-18", "close": 28.9, "volume": 9331.0}, {"date": "2019-09-19", "close": 28.8, "volume": 9753.0}, {"date": "2019-09-20", "close": 28.8, "volume": 11140.0}, {"date": "2019-09-23", "close": 28.1, "volume": 11766.0}, {"date": "2019-09-24", "close": 28.0, "volume": 12400.0}, {"date": "2019-09-25", "close": 27.1, "volume": 19921.0}, {"date": "2019-09-26", "close": 27.9, "volume": 11623.0}, {"date": "2019-09-27", "close": 28.2, "volume": 5539.0}, {"date": "2019-09-30", "close": 28.5, "volume": 7968.0}, {"date": "2019-10-01", "close": 27.2, "volume": 10399.0}, {"date": "2019-10-02", "close": 26.3, "volume": 8695.0}, {"date": "2019-10-03", "close": 26.6, "volume": 5112.0}, {"date": "2019-10-04", "close": 27.2, "volume": 6377.0}, {"date": "2019-10-07", "close": 27.2, "volume": 6754.0}, {"date": "2019-10-08", "close": 27.3, "volume": 5385.0}, {"date": "2019-10-09", "close": 27.6, "volume": 7353.0}, {"date": "2019-10-10", "close": 27.5, "volume": 12176.0}, {"date": "2019-10-11", "close": 28.2, "volume": 3822.0}, {"date": "2019-10-14", "close": 27.1, "volume": 4533.0}, {"date": "2019-10-15", "close": 27.1, "volume": 4559.0}, {"date": "2019-10-16", "close": 27.1, "volume": 7640.0}, {"date": "2019-10-17", "close": 26.6, "volume": 5798.0}, {"date": "2019-10-18", "close": 26.9, "volume": 4935.0}, {"date": "2019-10-21", "close": 26.1, "volume": 6492.0}, {"date": "2019-10-22", "close": 25.3, "volume": 19926.0}, {"date": "2019-10-23", "close": 25.9, "volume": 10167.0}, {"date": "2019-10-24", "close": 27.0, "volume": 13437.0}, {"date": "2019-10-25", "close": 28.3, "volume": 16216.0}, {"date": "2019-10-28", "close": 29.5, "volume": 16929.0}, {"date": "2019-10-29", "close": 30.1, "volume": 20025.0}, {"date": "2019-10-30", "close": 28.9, "volume": 10087.0}, {"date": "2019-10-31", "close": 29.1, "volume": 6175.0}, {"date": "2019-11-01", "close": 28.2, "volume": 10419.0}, {"date": "2019-11-04", "close": 28.2, "volume": 12587.0}, {"date": "2019-11-05", "close": 27.8, "volume": 6677.0}, {"date": "2019-11-06", "close": 27.7, "volume": 325558.0}, {"date": "2019-11-07", "close": 28.0, "volume": 36198.0}, {"date": "2019-11-08", "close": 29.25, "volume": 41851.0}, {"date": "2019-11-11", "close": 30.0, "volume": 58490.0}, {"date": "2019-11-12", "close": 29.3, "volume": 29532.0}, {"date": "2019-11-13", "close": 29.6, "volume": 19577.0}, {"date": "2019-11-14", "close": 32.0, "volume": 84771.0}, {"date": "2019-11-15", "close": 33.7, "volume": 66700.0}, {"date": "2019-11-18", "close": 37.9, "volume": 152815.0}, {"date": "2019-11-19", "close": 30.9, "volume": 164008.0}, {"date": "2019-11-20", "close": 29.3, "volume": 83073.0}, {"date": "2019-11-21", "close": 29.2, "volume": 36642.0}, {"date": "2019-11-22", "close": 29.3, "volume": 21243.0}, {"date": "2019-11-25", "close": 29.3, "volume": 27308.0}, {"date": "2019-11-26", "close": 29.7, "volume": 17795.0}, {"date": "2019-11-27", "close": 29.2, "volume": 26845.0}, {"date": "2019-11-29", "close": 29.3, "volume": 6136.0}, {"date": "2019-12-02", "close": 29.0, "volume": 34878.0}, {"date": "2019-12-03", "close": 29.4, "volume": 26311.0}, {"date": "2019-12-04", "close": 30.2, "volume": 22617.0}, {"date": "2019-12-05", "close": 31.4, "volume": 21487.0}, {"date": "2019-12-06", "close": 33.8, "volume": 67436.0}, {"date": "2019-12-09", "close": 35.4, "volume": 45224.0}, {"date": "2019-12-10", "close": 34.3, "volume": 35710.0}, {"date": "2019-12-11", "close": 33.6, "volume": 21712.0}, {"date": "2019-12-12", "close": 34.8, "volume": 17143.0}, {"date": "2019-12-13", "close": 34.5, "volume": 17377.0}, {"date": "2019-12-16", "close": 34.6, "volume": 20262.0}, {"date": "2019-12-17", "close": 33.8, "volume": 11867.0}, {"date": "2019-12-18", "close": 33.6, "volume": 7308.0}, {"date": "2019-12-19", "close": 33.1, "volume": 13899.0}, {"date": "2019-12-20", "close": 32.8, "volume": 15422.0}, {"date": "2019-12-23", "close": 31.6, "volume": 42592.0}, {"date": "2019-12-24", "close": 31.8, "volume": 7020.0}, {"date": "2019-12-26", "close": 33.4, "volume": 22737.0}, {"date": "2019-12-27", "close": 34.7, "volume": 35891.0}, {"date": "2019-12-30", "close": 34.8, "volume": 25207.0}, {"date": "2019-12-31", "close": 33.5, "volume": 30533.0}, {"date": "2020-01-02", "close": 33.2, "volume": 15037.0}, {"date": "2020-01-03", "close": 32.8, "volume": 11399.0}, {"date": "2020-01-06", "close": 33.6, "volume": 13084.0}, {"date": "2020-01-07", "close": 34.7, "volume": 16552.0}, {"date": "2020-01-08", "close": 33.8, "volume": 12834.0}, {"date": "2020-01-09", "close": 33.1, "volume": 15758.0}, {"date": "2020-01-10", "close": 35.3, "volume": 39306.0}, {"date": "2020-01-13", "close": 38.9, "volume": 67114.0}, {"date": "2020-01-14", "close": 38.3, "volume": 29242.0}, {"date": "2020-01-15", "close": 39.2, "volume": 19960.0}, {"date": "2020-01-16", "close": 42.8, "volume": 40256.0}, {"date": "2020-01-17", "close": 45.6, "volume": 76535.0}, {"date": "2020-01-21", "close": 47.6, "volume": 82398.0}, {"date": "2020-01-22", "close": 50.3, "volume": 81836.0}, {"date": "2020-01-23", "close": 43.3, "volume": 106643.0}, {"date": "2020-01-24", "close": 44.5, "volume": 39110.0}, {"date": "2020-01-27", "close": 40.7, "volume": 44105.0}, {"date": "2020-01-28", "close": 42.9, "volume": 25042.0}, {"date": "2020-01-29", "close": 47.0, "volume": 48597.0}, {"date": "2020-01-30", "close": 49.0, "volume": 112141.0}, {"date": "2020-01-31", "close": 49.2, "volume": 35659.0}, {"date": "2020-02-03", "close": 49.3, "volume": 39871.0}, {"date": "2020-02-04", "close": 54.25, "volume": 90602.0}, {"date": "2020-02-05", "close": 53.0, "volume": 108687.0}, {"date": "2020-02-06", "close": 51.8, "volume": 87150.0}, {"date": "2020-02-07", "close": 51.0, "volume": 55328.0}, {"date": "2020-02-10", "close": 52.0, "volume": 68448.0}, {"date": "2020-02-11", "close": 54.1, "volume": 80775.0}, {"date": "2020-02-12", "close": 57.4, "volume": 128092.0}, {"date": "2020-02-13", "close": 61.7, "volume": 119865.0}, {"date": "2020-02-14", "close": 59.8, "volume": 82317.0}, {"date": "2020-02-18", "close": 62.4, "volume": 75901.0}, {"date": "2020-02-19", "close": 58.7, "volume": 130189.0}, {"date": "2020-02-20", "close": 55.2, "volume": 103603.0}, {"date": "2020-02-21", "close": 52.5, "volume": 85257.0}, {"date": "2020-02-24", "close": 49.15, "volume": 113635.0}, {"date": "2020-02-25", "close": 50.8, "volume": 91877.0}, {"date": "2020-02-26", "close": 47.7, "volume": 83433.0}, {"date": "2020-02-27", "close": 47.3, "volume": 92992.0}, {"date": "2020-02-28", "close": 47.3, "volume": 64999.0}, {"date": "2020-03-02", "close": 46.3, "volume": 57530.0}, {"date": "2020-03-03", "close": 46.5, "volume": 41120.0}, {"date": "2020-03-04", "close": 47.4, "volume": 31379.0}, {"date": "2020-03-05", "close": 45.1, "volume": 42570.0}, {"date": "2020-03-06", "close": 46.4, "volume": 68916.0}, {"date": "2020-03-09", "close": 40.4, "volume": 60040.0}, {"date": "2020-03-10", "close": 42.0, "volume": 42440.0}, {"date": "2020-03-11", "close": 40.0, "volume": 49945.0}, {"date": "2020-03-12", "close": 32.6, "volume": 65768.0}, {"date": "2020-03-13", "close": 33.0, "volume": 44493.0}, {"date": "2020-03-16", "close": 33.9, "volume": 59211.0}, {"date": "2020-03-17", "close": 35.5, "volume": 44275.0}, {"date": "2020-03-18", "close": 28.1, "volume": 50193.0}, {"date": "2020-03-19", "close": 29.7, "volume": 41236.0}, {"date": "2020-03-20", "close": 32.7, "volume": 55499.0}, {"date": "2020-03-23", "close": 32.8, "volume": 44209.0}, {"date": "2020-03-24", "close": 36.3, "volume": 35902.0}, {"date": "2020-03-25", "close": 39.9, "volume": 33688.0}, {"date": "2020-03-26", "close": 41.3, "volume": 29102.0}, {"date": "2020-03-27", "close": 40.7, "volume": 36097.0}, {"date": "2020-03-30", "close": 36.5, "volume": 43604.0}, {"date": "2020-03-31", "close": 37.0, "volume": 16697.0}, {"date": "2020-04-01", "close": 33.4, "volume": 27612.0}, {"date": "2020-04-02", "close": 33.5, "volume": 13689.0}, {"date": "2020-04-03", "close": 32.6, "volume": 22932.0}, {"date": "2020-04-06", "close": 36.3, "volume": 17241.0}, {"date": "2020-04-07", "close": 36.4, "volume": 33471.0}, {"date": "2020-04-08", "close": 37.25, "volume": 29323.0}, {"date": "2020-04-09", "close": 39.9, "volume": 21948.0}, {"date": "2020-04-13", "close": 41.6, "volume": 23089.0}, {"date": "2020-04-14", "close": 42.2, "volume": 40440.0}, {"date": "2020-04-15", "close": 41.3, "volume": 25292.0}, {"date": "2020-04-16", "close": 41.1, "volume": 18773.0}, {"date": "2020-04-17", "close": 43.2, "volume": 31585.0}, {"date": "2020-04-20", "close": 43.0, "volume": 21177.0}, {"date": "2020-04-21", "close": 37.7, "volume": 54387.0}, {"date": "2020-04-22", "close": 39.6, "volume": 24719.0}, {"date": "2020-04-23", "close": 40.4, "volume": 16941.0}, {"date": "2020-04-24", "close": 39.9, "volume": 14734.0}, {"date": "2020-04-27", "close": 40.2, "volume": 13726.0}, {"date": "2020-04-28", "close": 43.9, "volume": 40765.0}, {"date": "2020-04-29", "close": 47.6, "volume": 39218.0}, {"date": "2020-04-30", "close": 48.1, "volume": 26418.0}, {"date": "2020-05-01", "close": 45.5, "volume": 20525.0}, {"date": "2020-05-04", "close": 47.3, "volume": 32584.0}, {"date": "2020-05-05", "close": 46.3, "volume": 35400.0}, {"date": "2020-05-06", "close": 46.8, "volume": 16721.0}, {"date": "2020-05-07", "close": 48.4, "volume": 36302.0}, {"date": "2020-05-08", "close": 48.9, "volume": 28382.0}, {"date": "2020-05-11", "close": 49.4, "volume": 31277.0}, {"date": "2020-05-12", "close": 46.8, "volume": 26817.0}, {"date": "2020-05-13", "close": 43.8, "volume": 39864.0}, {"date": "2020-05-14", "close": 44.1, "volume": 18471.0}, {"date": "2020-05-15", "close": 45.2, "volume": 18181.0}, {"date": "2020-05-18", "close": 45.9, "volume": 22201.0}, {"date": "2020-05-19", "close": 44.8, "volume": 16531.0}, {"date": "2020-05-20", "close": 44.7, "volume": 16769.0}, {"date": "2020-05-21", "close": 43.9, "volume": 13082.0}, {"date": "2020-05-22", "close": 42.8, "volume": 22827.0}, {"date": "2020-05-26", "close": 45.7, "volume": 27732.0}, {"date": "2020-05-27", "close": 44.5, "volume": 26335.0}, {"date": "2020-05-28", "close": 44.6, "volume": 20609.0}, {"date": "2020-05-29", "close": 44.8, "volume": 13962.0}, {"date": "2020-06-01", "close": 45.8, "volume": 35014.0}, {"date": "2020-06-02", "close": 48.4, "volume": 51676.0}, {"date": "2020-06-03", "close": 48.9, "volume": 47979.0}, {"date": "2020-06-04", "close": 44.4, "volume": 158400.0}, {"date": "2020-06-05", "close": 41.4, "volume": 61487.0}, {"date": "2020-06-08", "close": 42.2, "volume": 78040.0}, {"date": "2020-06-09", "close": 39.2, "volume": 118775.0}, {"date": "2020-06-10", "close": 37.8, "volume": 53740.0}, {"date": "2020-06-11", "close": 34.0, "volume": 57636.0}, {"date": "2020-06-12", "close": 35.2, "volume": 38235.0}, {"date": "2020-06-15", "close": 33.9, "volume": 49566.0}, {"date": "2020-06-16", "close": 34.4, "volume": 50246.0}, {"date": "2020-06-17", "close": 33.9, "volume": 35051.0}, {"date": "2020-06-18", "close": 32.8, "volume": 101185.0}, {"date": "2020-06-19", "close": 35.4, "volume": 74381.0}, {"date": "2020-06-22", "close": 34.5, "volume": 32583.0}, {"date": "2020-06-23", "close": 34.5, "volume": 36284.0}, {"date": "2020-06-24", "close": 33.3, "volume": 60543.0}, {"date": "2020-06-25", "close": 33.8, "volume": 35628.0}, {"date": "2020-06-26", "close": 32.2, "volume": 328928.0}, {"date": "2020-06-29", "close": 33.3, "volume": 31297.0}, {"date": "2020-06-30", "close": 34.6, "volume": 31566.0}, {"date": "2020-07-01", "close": 34.9, "volume": 51200.0}, {"date": "2020-07-02", "close": 36.4, "volume": 87547.0}, {"date": "2020-07-06", "close": 37.5, "volume": 65628.0}, {"date": "2020-07-07", "close": 36.1, "volume": 43483.0}, {"date": "2020-07-08", "close": 38.0, "volume": 43155.0}, {"date": "2020-07-09", "close": 37.0, "volume": 32655.0}, {"date": "2020-07-10", "close": 36.6, "volume": 34072.0}, {"date": "2020-07-13", "close": 34.1, "volume": 36116.0}, {"date": "2020-07-14", "close": 35.1, "volume": 17998.0}, {"date": "2020-07-15", "close": 37.0, "volume": 47873.0}, {"date": "2020-07-16", "close": 36.4, "volume": 28342.0}, {"date": "2020-07-17", "close": 38.0, "volume": 40896.0}, {"date": "2020-07-20", "close": 39.9, "volume": 70668.0}, {"date": "2020-07-21", "close": 40.5, "volume": 50779.0}, {"date": "2020-07-22", "close": 39.2, "volume": 22301.0}, {"date": "2020-07-23", "close": 41.3, "volume": 37451.0}, {"date": "2020-07-24", "close": 41.4, "volume": 44841.0}, {"date": "2020-07-27", "close": 42.7, "volume": 38487.0}, {"date": "2020-07-28", "close": 43.6, "volume": 31319.0}, {"date": "2020-07-29", "close": 42.6, "volume": 22047.0}, {"date": "2020-07-30", "close": 41.3, "volume": 29891.0}, {"date": "2020-07-31", "close": 39.6, "volume": 25284.0}, {"date": "2020-08-03", "close": 41.9, "volume": 23047.0}, {"date": "2020-08-04", "close": 41.05, "volume": 36565.0}, {"date": "2020-08-05", "close": 41.1, "volume": 71289.0}, {"date": "2020-08-06", "close": 46.6, "volume": 106315.0}, {"date": "2020-08-07", "close": 47.6, "volume": 34855.0}, {"date": "2020-08-10", "close": 50.4, "volume": 40782.0}, {"date": "2020-08-11", "close": 49.8, "volume": 34649.0}, {"date": "2020-08-12", "close": 49.1, "volume": 22437.0}, {"date": "2020-08-13", "close": 49.8, "volume": 16286.0}, {"date": "2020-08-14", "close": 49.9, "volume": 10770.0}, {"date": "2020-08-17", "close": 49.8, "volume": 19439.0}, {"date": "2020-08-18", "close": 51.2, "volume": 24771.0}, {"date": "2020-08-19", "close": 57.1, "volume": 74739.0}, {"date": "2020-08-20", "close": 58.0, "volume": 51832.0}, {"date": "2020-08-21", "close": 58.3, "volume": 42637.0}, {"date": "2020-08-24", "close": 58.0, "volume": 55931.0}, {"date": "2020-08-25", "close": 59.1, "volume": 41772.0}, {"date": "2020-08-26", "close": 60.3, "volume": 41832.0}, {"date": "2020-08-27", "close": 59.5, "volume": 33269.0}, {"date": "2020-08-28", "close": 61.7, "volume": 32362.0}, {"date": "2020-08-31", "close": 63.8, "volume": 61173.0}, {"date": "2020-09-01", "close": 70.1, "volume": 71252.0}, {"date": "2020-09-02", "close": 69.25, "volume": 74517.0}, {"date": "2020-09-03", "close": 66.9, "volume": 74918.0}, {"date": "2020-09-04", "close": 66.2, "volume": 48196.0}, {"date": "2020-09-08", "close": 61.2, "volume": 64082.0}, {"date": "2020-09-09", "close": 68.1, "volume": 51456.0}, {"date": "2020-09-10", "close": 73.4, "volume": 77485.0}, {"date": "2020-09-11", "close": 69.55, "volume": 61291.0}, {"date": "2020-09-14", "close": 72.1, "volume": 30212.0}, {"date": "2020-09-15", "close": 72.8, "volume": 29609.0}, {"date": "2020-09-16", "close": 76.3, "volume": 55277.0}, {"date": "2020-09-17", "close": 77.7, "volume": 82330.0}, {"date": "2020-09-18", "close": 84.3, "volume": 152765.0}, {"date": "2020-09-21", "close": 78.4, "volume": 73899.0}, {"date": "2020-09-22", "close": 81.1, "volume": 43996.0}, {"date": "2020-09-23", "close": 71.0, "volume": 70036.0}, {"date": "2020-09-24", "close": 68.3, "volume": 71584.0}, {"date": "2020-09-25", "close": 73.5, "volume": 36866.0}, {"date": "2020-09-28", "close": 75.9, "volume": 40785.0}, {"date": "2020-09-29", "close": 77.3, "volume": 42588.0}, {"date": "2020-09-30", "close": 75.7, "volume": 45576.0}, {"date": "2020-10-01", "close": 76.0, "volume": 28909.0}, {"date": "2020-10-02", "close": 74.5, "volume": 27403.0}, {"date": "2020-10-05", "close": 77.7, "volume": 29788.0}, {"date": "2020-10-06", "close": 76.0, "volume": 24752.0}, {"date": "2020-10-07", "close": 79.8, "volume": 49311.0}, {"date": "2020-10-08", "close": 84.5, "volume": 204862.0}, {"date": "2020-10-09", "close": 88.8, "volume": 70662.0}, {"date": "2020-10-12", "close": 88.2, "volume": 47170.0}, {"date": "2020-10-13", "close": 87.3, "volume": 26279.0}, {"date": "2020-10-14", "close": 85.3, "volume": 42106.0}, {"date": "2020-10-15", "close": 84.4, "volume": 22770.0}, {"date": "2020-10-16", "close": 79.2, "volume": 41363.0}, {"date": "2020-10-19", "close": 75.3, "volume": 86574.0}, {"date": "2020-10-20", "close": 76.2, "volume": 74839.0}, {"date": "2020-10-21", "close": 72.5, "volume": 40294.0}, {"date": "2020-10-22", "close": 72.7, "volume": 32158.0}, {"date": "2020-10-23", "close": 75.6, "volume": 26714.0}, {"date": "2020-10-26", "close": 74.0, "volume": 27924.0}, {"date": "2020-10-27", "close": 71.8, "volume": 32082.0}, {"date": "2020-10-28", "close": 67.9, "volume": 49281.0}, {"date": "2020-10-29", "close": 66.0, "volume": 34704.0}, {"date": "2020-10-30", "close": 64.2, "volume": 36027.0}, {"date": "2020-11-02", "close": 67.0, "volume": 30435.0}, {"date": "2020-11-03", "close": 69.7, "volume": 21510.0}, {"date": "2020-11-04", "close": 66.0, "volume": 39422.0}, {"date": "2020-11-05", "close": 68.4, "volume": 72563.0}, {"date": "2020-11-06", "close": 73.1, "volume": 32353.0}, {"date": "2020-11-09", "close": 78.7, "volume": 45436.0}, {"date": "2020-11-10", "close": 81.9, "volume": 50713.0}, {"date": "2020-11-11", "close": 82.8, "volume": 26568.0}, {"date": "2020-11-12", "close": 79.5, "volume": 32505.0}, {"date": "2020-11-13", "close": 79.6, "volume": 26384.0}, {"date": "2020-11-16", "close": 82.4, "volume": 26991.0}, {"date": "2020-11-17", "close": 81.3, "volume": 24347.0}, {"date": "2020-11-18", "close": 82.9, "volume": 18134.0}, {"date": "2020-11-19", "close": 88.9, "volume": 47560.0}, {"date": "2020-11-20", "close": 88.9, "volume": 41367.0}, {"date": "2020-11-23", "close": 93.2, "volume": 43252.0}, {"date": "2020-11-24", "close": 98.9, "volume": 60170.0}, {"date": "2020-11-25", "close": 102.0, "volume": 50818.0}, {"date": "2020-11-27", "close": 105.6, "volume": 33388.0}, {"date": "2020-11-30", "close": 103.2, "volume": 47441.0}, {"date": "2020-12-01", "close": 102.7, "volume": 37388.0}, {"date": "2020-12-02", "close": 93.8, "volume": 43232.0}, {"date": "2020-12-03", "close": 89.6, "volume": 61750.0}, {"date": "2020-12-04", "close": 93.7, "volume": 49299.0}, {"date": "2020-12-07", "close": 95.2, "volume": 29068.0}, {"date": "2020-12-08", "close": 96.2, "volume": 25078.0}, {"date": "2020-12-09", "close": 99.1, "volume": 39272.0}, {"date": "2020-12-10", "close": 101.2, "volume": 23474.0}, {"date": "2020-12-11", "close": 97.2, "volume": 19762.0}, {"date": "2020-12-14", "close": 97.7, "volume": 27464.0}, {"date": "2020-12-15", "close": 102.4, "volume": 25064.0}, {"date": "2020-12-16", "close": 93.8, "volume": 44451.0}, {"date": "2020-12-17", "close": 99.9, "volume": 39334.0}, {"date": "2020-12-18", "close": 100.95, "volume": 87814.0}, {"date": "2020-12-21", "close": 100.1, "volume": 26274.0}, {"date": "2020-12-22", "close": 103.8, "volume": 56436.0}, {"date": "2020-12-23", "close": 102.8, "volume": 18330.0}, {"date": "2020-12-24", "close": 100.9, "volume": 7577.0}, {"date": "2020-12-28", "close": 97.5, "volume": 23321.0}, {"date": "2020-12-29", "close": 93.15, "volume": 24247.0}, {"date": "2020-12-30", "close": 99.0, "volume": 49150.0}, {"date": "2020-12-31", "close": 98.7, "volume": 13669.0}, {"date": "2021-01-04", "close": 95.4, "volume": 23519.0}, {"date": "2021-01-05", "close": 97.3, "volume": 26218.0}, {"date": "2021-01-06", "close": 102.8, "volume": 47800.0}, {"date": "2021-01-07", "close": 111.45, "volume": 55104.0}, {"date": "2021-01-08", "close": 108.0, "volume": 45402.0}, {"date": "2021-01-11", "close": 103.6, "volume": 58747.0}, {"date": "2021-01-12", "close": 109.4, "volume": 28085.0}, {"date": "2021-01-13", "close": 106.6, "volume": 64800.0}, {"date": "2021-01-14", "close": 109.3, "volume": 22327.0}, {"date": "2021-01-15", "close": 104.7, "volume": 26884.0}, {"date": "2021-01-19", "close": 109.5, "volume": 53628.0}, {"date": "2021-01-20", "close": 110.1, "volume": 26908.0}, {"date": "2021-01-21", "close": 114.6, "volume": 69328.0}, {"date": "2021-01-22", "close": 110.1, "volume": 51234.0}, {"date": "2021-01-25", "close": 106.5, "volume": 26790.0}, {"date": "2021-01-26", "close": 105.4, "volume": 22208.0}, {"date": "2021-01-27", "close": 97.4, "volume": 64833.0}, {"date": "2021-01-28", "close": 104.0, "volume": 27298.0}, {"date": "2021-01-29", "close": 97.9, "volume": 20349.0}, {"date": "2021-02-01", "close": 99.6, "volume": 14977.0}, {"date": "2021-02-02", "close": 101.7, "volume": 28323.0}, {"date": "2021-02-03", "close": 101.5, "volume": 16607.0}, {"date": "2021-02-04", "close": 104.7, "volume": 17284.0}, {"date": "2021-02-05", "close": 105.2, "volume": 14256.0}, {"date": "2021-02-08", "close": 109.7, "volume": 37786.0}, {"date": "2021-02-09", "close": 116.7, "volume": 52640.0}, {"date": "2021-02-10", "close": 111.4, "volume": 36421.0}, {"date": "2021-02-11", "close": 100.05, "volume": 196765.0}, {"date": "2021-02-12", "close": 99.8, "volume": 48616.0}, {"date": "2021-02-16", "close": 96.4, "volume": 62274.0}, {"date": "2021-02-17", "close": 94.2, "volume": 31256.0}, {"date": "2021-02-18", "close": 96.2, "volume": 45536.0}, {"date": "2021-02-19", "close": 98.9, "volume": 36929.0}, {"date": "2021-02-22", "close": 95.7, "volume": 36438.0}, {"date": "2021-02-23", "close": 90.45, "volume": 37147.0}, {"date": "2021-02-24", "close": 91.9, "volume": 21273.0}, {"date": "2021-02-25", "close": 86.1, "volume": 25470.0}, {"date": "2021-02-26", "close": 84.0, "volume": 48366.0}, {"date": "2021-03-01", "close": 89.9, "volume": 27057.0}, {"date": "2021-03-02", "close": 85.1, "volume": 19686.0}, {"date": "2021-03-03", "close": 81.1, "volume": 35478.0}, {"date": "2021-03-04", "close": 76.4, "volume": 42445.0}, {"date": "2021-03-05", "close": 77.0, "volume": 45058.0}, {"date": "2021-03-08", "close": 72.9, "volume": 17699.0}, {"date": "2021-03-09", "close": 82.7, "volume": 35638.0}, {"date": "2021-03-10", "close": 82.7, "volume": 25857.0}, {"date": "2021-03-11", "close": 89.4, "volume": 27701.0}, {"date": "2021-03-12", "close": 87.3, "volume": 22440.0}, {"date": "2021-03-15", "close": 85.8, "volume": 24880.0}, {"date": "2021-03-16", "close": 80.5, "volume": 19387.0}, {"date": "2021-03-17", "close": 81.8, "volume": 17624.0}, {"date": "2021-03-18", "close": 77.3, "volume": 17322.0}, {"date": "2021-03-19", "close": 80.8, "volume": 44425.0}, {"date": "2021-03-22", "close": 80.2, "volume": 19172.0}, {"date": "2021-03-23", "close": 74.6, "volume": 35357.0}, {"date": "2021-03-24", "close": 72.1, "volume": 20328.0}, {"date": "2021-03-25", "close": 71.4, "volume": 42715.0}, {"date": "2021-03-26", "close": 71.3, "volume": 29675.0}, {"date": "2021-03-29", "close": 66.2, "volume": 32450.0}, {"date": "2021-03-30", "close": 69.0, "volume": 25435.0}, {"date": "2021-03-31", "close": 69.6, "volume": 25727.0}, {"date": "2021-04-01", "close": 71.7, "volume": 22268.0}, {"date": "2021-04-05", "close": 70.6, "volume": 27429.0}, {"date": "2021-04-06", "close": 69.7, "volume": 21649.0}, {"date": "2021-04-07", "close": 67.6, "volume": 20536.0}, {"date": "2021-04-08", "close": 68.0, "volume": 15815.0}, {"date": "2021-04-09", "close": 66.6, "volume": 15729.0}, {"date": "2021-04-12", "close": 64.6, "volume": 14564.0}, {"date": "2021-04-13", "close": 66.9, "volume": 35873.0}, {"date": "2021-04-14", "close": 65.4, "volume": 17447.0}, {"date": "2021-04-15", "close": 64.8, "volume": 16797.0}, {"date": "2021-04-16", "close": 63.1, "volume": 18885.0}, {"date": "2021-04-19", "close": 61.4, "volume": 21499.0}, {"date": "2021-04-20", "close": 58.6, "volume": 21032.0}, {"date": "2021-04-21", "close": 62.6, "volume": 44912.0}, {"date": "2021-04-22", "close": 60.9, "volume": 26280.0}, {"date": "2021-04-23", "close": 63.6, "volume": 31240.0}, {"date": "2021-04-26", "close": 63.0, "volume": 26800.0}, {"date": "2021-04-27", "close": 62.9, "volume": 14579.0}, {"date": "2021-04-28", "close": 62.4, "volume": 19417.0}, {"date": "2021-04-29", "close": 61.7, "volume": 16171.0}, {"date": "2021-04-30", "close": 60.2, "volume": 18820.0}, {"date": "2021-05-03", "close": 58.5, "volume": 16241.0}, {"date": "2021-05-04", "close": 57.5, "volume": 29224.0}, {"date": "2021-05-05", "close": 58.25, "volume": 19000.0}, {"date": "2021-05-06", "close": 57.5, "volume": 16991.0}, {"date": "2021-05-07", "close": 56.5, "volume": 15112.0}, {"date": "2021-05-10", "close": 55.7, "volume": 22696.0}, {"date": "2021-05-11", "close": 54.3, "volume": 28325.0}, {"date": "2021-05-12", "close": 54.0, "volume": 22360.0}, {"date": "2021-05-13", "close": 56.2, "volume": 18534.0}, {"date": "2021-05-14", "close": 59.1, "volume": 19139.0}, {"date": "2021-05-17", "close": 58.4, "volume": 10720.0}, {"date": "2021-05-18", "close": 58.7, "volume": 12405.0}, {"date": "2021-05-19", "close": 58.2, "volume": 10543.0}, {"date": "2021-05-20", "close": 59.9, "volume": 18448.0}, {"date": "2021-05-21", "close": 61.2, "volume": 14426.0}, {"date": "2021-05-24", "close": 60.3, "volume": 18503.0}, {"date": "2021-05-25", "close": 60.0, "volume": 16092.0}, {"date": "2021-05-26", "close": 63.3, "volume": 15951.0}, {"date": "2021-05-27", "close": 65.3, "volume": 17422.0}, {"date": "2021-05-28", "close": 64.1, "volume": 16403.0}, {"date": "2021-06-01", "close": 67.4, "volume": 24872.0}, {"date": "2021-06-02", "close": 60.8, "volume": 72070.0}, {"date": "2021-06-03", "close": 60.1, "volume": 35459.0}, {"date": "2021-06-04", "close": 59.8, "volume": 18157.0}, {"date": "2021-06-07", "close": 59.9, "volume": 25232.0}, {"date": "2021-06-08", "close": 59.6, "volume": 16655.0}, {"date": "2021-06-09", "close": 60.7, "volume": 17253.0}, {"date": "2021-06-10", "close": 59.2, "volume": 12526.0}, {"date": "2021-06-11", "close": 58.5, "volume": 14040.0}, {"date": "2021-06-14", "close": 56.1, "volume": 24291.0}, {"date": "2021-06-15", "close": 56.5, "volume": 23523.0}, {"date": "2021-06-16", "close": 57.2, "volume": 20762.0}, {"date": "2021-06-17", "close": 56.0, "volume": 18720.0}, {"date": "2021-06-18", "close": 56.0, "volume": 52158.0}, {"date": "2021-06-21", "close": 54.8, "volume": 23855.0}, {"date": "2021-06-22", "close": 56.7, "volume": 22582.0}, {"date": "2021-06-23", "close": 57.7, "volume": 24909.0}, {"date": "2021-06-24", "close": 57.4, "volume": 35837.0}, {"date": "2021-06-25", "close": 58.3, "volume": 377712.0}, {"date": "2021-06-28", "close": 62.0, "volume": 40338.0}, {"date": "2021-06-29", "close": 59.1, "volume": 33173.0}, {"date": "2021-06-30", "close": 57.3, "volume": 20735.0}, {"date": "2021-07-01", "close": 56.1, "volume": 12951.0}, {"date": "2021-07-02", "close": 54.8, "volume": 12144.0}, {"date": "2021-07-06", "close": 52.0, "volume": 28010.0}, {"date": "2021-07-07", "close": 51.2, "volume": 60781.0}, {"date": "2021-07-08", "close": 52.4, "volume": 24021.0}, {"date": "2021-07-09", "close": 52.0, "volume": 12306.0}, {"date": "2021-07-12", "close": 53.3, "volume": 18541.0}, {"date": "2021-07-13", "close": 52.1, "volume": 16314.0}, {"date": "2021-07-14", "close": 50.3, "volume": 12778.0}, {"date": "2021-07-15", "close": 50.0, "volume": 19070.0}, {"date": "2021-07-16", "close": 49.0, "volume": 12628.0}, {"date": "2021-07-19", "close": 48.9, "volume": 16952.0}, {"date": "2021-07-20", "close": 50.7, "volume": 15076.0}, {"date": "2021-07-21", "close": 52.4, "volume": 8977.0}, {"date": "2021-07-22", "close": 50.3, "volume": 9071.0}, {"date": "2021-07-23", "close": 50.1, "volume": 11544.0}, {"date": "2021-07-26", "close": 49.5, "volume": 15228.0}, {"date": "2021-07-27", "close": 49.4, "volume": 7966.0}, {"date": "2021-07-28", "close": 49.1, "volume": 10768.0}, {"date": "2021-07-29", "close": 50.4, "volume": 12927.0}, {"date": "2021-07-30", "close": 50.1, "volume": 10428.0}, {"date": "2021-08-02", "close": 49.0, "volume": 7643.0}, {"date": "2021-08-03", "close": 49.2, "volume": 19403.0}, {"date": "2021-08-04", "close": 49.8, "volume": 12916.0}, {"date": "2021-08-05", "close": 50.5, "volume": 8739.0}, {"date": "2021-08-06", "close": 50.1, "volume": 10849.0}, {"date": "2021-08-09", "close": 50.1, "volume": 11656.0}, {"date": "2021-08-10", "close": 49.2, "volume": 22276.0}, {"date": "2021-08-11", "close": 50.0, "volume": 7627.0}, {"date": "2021-08-12", "close": 49.3, "volume": 11220.0}, {"date": "2021-08-13", "close": 47.1, "volume": 5165.0}, {"date": "2021-08-16", "close": 44.5, "volume": 29402.0}, {"date": "2021-08-17", "close": 42.8, "volume": 14905.0}, {"date": "2021-08-18", "close": 44.2, "volume": 15017.0}, {"date": "2021-08-19", "close": 42.3, "volume": 8727.0}, {"date": "2021-08-20", "close": 42.5, "volume": 19302.0}, {"date": "2021-08-23", "close": 45.0, "volume": 9979.0}, {"date": "2021-08-24", "close": 45.9, "volume": 9298.0}, {"date": "2021-08-25", "close": 45.6, "volume": 8630.0}, {"date": "2021-08-26", "close": 45.1, "volume": 3668.0}, {"date": "2021-08-27", "close": 45.7, "volume": 6445.0}, {"date": "2021-08-30", "close": 44.3, "volume": 7001.0}, {"date": "2021-08-31", "close": 45.5, "volume": 6732.0}, {"date": "2021-09-01", "close": 45.1, "volume": 13549.0}, {"date": "2021-09-02", "close": 44.5, "volume": 12561.0}, {"date": "2021-09-03", "close": 43.9, "volume": 4455.0}, {"date": "2021-09-07", "close": 43.7, "volume": 19623.0}, {"date": "2021-09-08", "close": 43.4, "volume": 10361.0}, {"date": "2021-09-09", "close": 42.2, "volume": 6040.0}, {"date": "2021-09-10", "close": 41.3, "volume": 13444.0}, {"date": "2021-09-13", "close": 39.7, "volume": 30737.0}, {"date": "2021-09-14", "close": 39.8, "volume": 61521.0}, {"date": "2021-09-15", "close": 39.8, "volume": 41345.0}, {"date": "2021-09-16", "close": 38.5, "volume": 34956.0}, {"date": "2021-09-17", "close": 37.2, "volume": 142705.0}, {"date": "2021-09-20", "close": 39.3, "volume": 34124.0}, {"date": "2021-09-21", "close": 39.6, "volume": 13452.0}, {"date": "2021-09-22", "close": 39.6, "volume": 9537.0}, {"date": "2021-09-23", "close": 39.4, "volume": 15837.0}, {"date": "2021-09-24", "close": 39.4, "volume": 11060.0}, {"date": "2021-09-27", "close": 39.8, "volume": 23170.0}, {"date": "2021-09-28", "close": 39.85, "volume": 45313.0}, {"date": "2021-09-29", "close": 39.1, "volume": 10843.0}, {"date": "2021-09-30", "close": 38.9, "volume": 8530.0}, {"date": "2021-10-01", "close": 39.1, "volume": 12678.0}, {"date": "2021-10-04", "close": 38.2, "volume": 11100.0}, {"date": "2021-10-05", "close": 38.0, "volume": 7019.0}, {"date": "2021-10-06", "close": 37.8, "volume": 11971.0}, {"date": "2021-10-07", "close": 39.5, "volume": 9203.0}, {"date": "2021-10-08", "close": 39.5, "volume": 28791.0}, {"date": "2021-10-11", "close": 38.5, "volume": 13114.0}, {"date": "2021-10-12", "close": 39.6, "volume": 14323.0}, {"date": "2021-10-13", "close": 39.9, "volume": 7301.0}, {"date": "2021-10-14", "close": 41.1, "volume": 41423.0}, {"date": "2021-10-15", "close": 41.7, "volume": 15428.0}, {"date": "2021-10-18", "close": 41.8, "volume": 8893.0}, {"date": "2021-10-19", "close": 42.7, "volume": 6114.0}, {"date": "2021-10-20", "close": 41.6, "volume": 13104.0}, {"date": "2021-10-21", "close": 40.9, "volume": 6792.0}, {"date": "2021-10-22", "close": 39.6, "volume": 9553.0}, {"date": "2021-10-25", "close": 40.6, "volume": 5882.0}, {"date": "2021-10-26", "close": 39.8, "volume": 11237.0}, {"date": "2021-10-27", "close": 39.7, "volume": 9518.0}, {"date": "2021-10-28", "close": 40.5, "volume": 10102.0}, {"date": "2021-10-29", "close": 40.9, "volume": 10788.0}, {"date": "2021-11-01", "close": 42.7, "volume": 11807.0}, {"date": "2021-11-02", "close": 43.3, "volume": 9900.0}, {"date": "2021-11-03", "close": 43.9, "volume": 12582.0}, {"date": "2021-11-04", "close": 43.5, "volume": 9118.0}, {"date": "2021-11-05", "close": 43.1, "volume": 12358.0}, {"date": "2021-11-08", "close": 45.7, "volume": 15925.0}, {"date": "2021-11-09", "close": 45.6, "volume": 19977.0}, {"date": "2021-11-10", "close": 41.5, "volume": 28177.0}, {"date": "2021-11-11", "close": 41.3, "volume": 13874.0}, {"date": "2021-11-12", "close": 41.7, "volume": 9201.0}, {"date": "2021-11-15", "close": 42.6, "volume": 11543.0}, {"date": "2021-11-16", "close": 42.0, "volume": 9903.0}, {"date": "2021-11-17", "close": 40.8, "volume": 12003.0}, {"date": "2021-11-18", "close": 39.4, "volume": 23482.0}, {"date": "2021-11-19", "close": 37.2, "volume": 18152.0}, {"date": "2021-11-22", "close": 36.4, "volume": 24358.0}, {"date": "2021-11-23", "close": 35.7, "volume": 9243.0}, {"date": "2021-11-24", "close": 36.5, "volume": 14146.0}, {"date": "2021-11-26", "close": 36.2, "volume": 9313.0}, {"date": "2021-11-29", "close": 38.3, "volume": 34279.0}, {"date": "2021-11-30", "close": 37.7, "volume": 22563.0}, {"date": "2021-12-01", "close": 34.5, "volume": 14507.0}, {"date": "2021-12-02", "close": 35.9, "volume": 29587.0}, {"date": "2021-12-03", "close": 34.9, "volume": 12624.0}, {"date": "2021-12-06", "close": 34.9, "volume": 15196.0}, {"date": "2021-12-07", "close": 36.0, "volume": 18199.0}, {"date": "2021-12-08", "close": 37.5, "volume": 25514.0}, {"date": "2021-12-09", "close": 37.7, "volume": 14404.0}, {"date": "2021-12-10", "close": 37.9, "volume": 26867.0}, {"date": "2021-12-13", "close": 34.5, "volume": 62395.0}, {"date": "2021-12-14", "close": 34.0, "volume": 33965.0}, {"date": "2021-12-15", "close": 33.7, "volume": 45248.0}, {"date": "2021-12-16", "close": 33.0, "volume": 38491.0}, {"date": "2021-12-17", "close": 34.1, "volume": 121777.0}, {"date": "2021-12-20", "close": 34.2, "volume": 21902.0}, {"date": "2021-12-21", "close": 35.1, "volume": 39075.0}, {"date": "2021-12-22", "close": 35.7, "volume": 26807.0}, {"date": "2021-12-23", "close": 35.9, "volume": 17176.0}, {"date": "2021-12-27", "close": 35.2, "volume": 16729.0}, {"date": "2021-12-28", "close": 35.4, "volume": 21285.0}, {"date": "2021-12-29", "close": 34.9, "volume": 19216.0}, {"date": "2021-12-30", "close": 35.9, "volume": 26967.0}, {"date": "2021-12-31", "close": 36.2, "volume": 26163.0}, {"date": "2022-01-03", "close": 38.0, "volume": 31988.0}, {"date": "2022-01-04", "close": 37.1, "volume": 25480.0}, {"date": "2022-01-05", "close": 36.7, "volume": 43927.0}, {"date": "2022-01-06", "close": 38.5, "volume": 31353.0}, {"date": "2022-01-07", "close": 39.2, "volume": 28862.0}, {"date": "2022-01-10", "close": 40.7, "volume": 44188.0}, {"date": "2022-01-11", "close": 43.5, "volume": 179116.0}, {"date": "2022-01-12", "close": 43.9, "volume": 37026.0}, {"date": "2022-01-13", "close": 43.0, "volume": 23484.0}, {"date": "2022-01-14", "close": 42.4, "volume": 24689.0}, {"date": "2022-01-18", "close": 39.9, "volume": 30123.0}, {"date": "2022-01-19", "close": 33.1, "volume": 113776.0}, {"date": "2022-01-20", "close": 31.8, "volume": 56364.0}, {"date": "2022-01-21", "close": 31.6, "volume": 54216.0}, {"date": "2022-01-24", "close": 32.0, "volume": 34433.0}, {"date": "2022-01-25", "close": 30.0, "volume": 42793.0}, {"date": "2022-01-26", "close": 29.6, "volume": 27505.0}, {"date": "2022-01-27", "close": 29.3, "volume": 19290.0}, {"date": "2022-01-28", "close": 29.5, "volume": 17781.0}, {"date": "2022-01-31", "close": 32.2, "volume": 19647.0}, {"date": "2022-02-01", "close": 32.3, "volume": 7308.0}, {"date": "2022-02-02", "close": 31.2, "volume": 13151.0}, {"date": "2022-02-03", "close": 29.9, "volume": 9735.0}, {"date": "2022-02-04", "close": 29.8, "volume": 17390.0}, {"date": "2022-02-07", "close": 29.3, "volume": 9886.0}, {"date": "2022-02-08", "close": 30.7, "volume": 11295.0}, {"date": "2022-02-09", "close": 32.8, "volume": 25783.0}, {"date": "2022-02-10", "close": 32.9, "volume": 12367.0}, {"date": "2022-02-11", "close": 31.0, "volume": 14877.0}, {"date": "2022-02-14", "close": 31.1, "volume": 15037.0}, {"date": "2022-02-15", "close": 33.0, "volume": 17875.0}, {"date": "2022-02-16", "close": 33.4, "volume": 12031.0}, {"date": "2022-02-17", "close": 31.7, "volume": 10071.0}, {"date": "2022-02-18", "close": 31.2, "volume": 8808.0}, {"date": "2022-02-22", "close": 28.9, "volume": 43388.0}, {"date": "2022-02-23", "close": 28.5, "volume": 13094.0}, {"date": "2022-02-24", "close": 30.6, "volume": 18744.0}, {"date": "2022-02-25", "close": 29.9, "volume": 7867.0}, {"date": "2022-02-28", "close": 30.9, "volume": 21861.0}, {"date": "2022-03-01", "close": 29.8, "volume": 10856.0}, {"date": "2022-03-02", "close": 30.4, "volume": 9544.0}, {"date": "2022-03-03", "close": 29.5, "volume": 8171.0}, {"date": "2022-03-04", "close": 28.4, "volume": 15969.0}, {"date": "2022-03-07", "close": 29.2, "volume": 24730.0}, {"date": "2022-03-08", "close": 30.8, "volume": 21665.0}, {"date": "2022-03-09", "close": 31.5, "volume": 9277.0}, {"date": "2022-03-10", "close": 31.7, "volume": 10353.0}, {"date": "2022-03-11", "close": 29.8, "volume": 11633.0}, {"date": "2022-03-14", "close": 28.1, "volume": 11863.0}, {"date": "2022-03-15", "close": 28.6, "volume": 12537.0}, {"date": "2022-03-16", "close": 29.7, "volume": 7993.0}, {"date": "2022-03-17", "close": 30.7, "volume": 9356.0}, {"date": "2022-03-18", "close": 30.7, "volume": 9774.0}, {"date": "2022-03-21", "close": 29.7, "volume": 9703.0}, {"date": "2022-03-22", "close": 30.3, "volume": 6240.0}, {"date": "2022-03-23", "close": 29.4, "volume": 13994.0}, {"date": "2022-03-24", "close": 29.4, "volume": 2656.0}, {"date": "2022-03-25", "close": 28.5, "volume": 23490.0}, {"date": "2022-03-28", "close": 28.9, "volume": 10060.0}, {"date": "2022-03-29", "close": 29.4, "volume": 8832.0}, {"date": "2022-03-30", "close": 28.3, "volume": 9351.0}, {"date": "2022-03-31", "close": 28.0, "volume": 8710.0}, {"date": "2022-04-01", "close": 28.3, "volume": 8652.0}, {"date": "2022-04-04", "close": 29.4, "volume": 8440.0}, {"date": "2022-04-05", "close": 28.0, "volume": 10526.0}, {"date": "2022-04-06", "close": 27.4, "volume": 18196.0}, {"date": "2022-04-07", "close": 27.2, "volume": 15385.0}, {"date": "2022-04-08", "close": 26.5, "volume": 7962.0}, {"date": "2022-04-11", "close": 26.6, "volume": 5943.0}, {"date": "2022-04-12", "close": 25.8, "volume": 12273.0}, {"date": "2022-04-13", "close": 26.9, "volume": 6257.0}, {"date": "2022-04-14", "close": 26.2, "volume": 12595.0}, {"date": "2022-04-18", "close": 26.9, "volume": 11333.0}, {"date": "2022-04-19", "close": 29.3, "volume": 20596.0}, {"date": "2022-04-20", "close": 28.3, "volume": 14446.0}, {"date": "2022-04-21", "close": 28.0, "volume": 11803.0}, {"date": "2022-04-22", "close": 27.9, "volume": 8048.0}, {"date": "2022-04-25", "close": 28.2, "volume": 9282.0}, {"date": "2022-04-26", "close": 27.4, "volume": 5141.0}, {"date": "2022-04-27", "close": 27.4, "volume": 7574.0}, {"date": "2022-04-28", "close": 27.0, "volume": 9658.0}, {"date": "2022-04-29", "close": 26.9, "volume": 11562.0}, {"date": "2022-05-02", "close": 27.9, "volume": 10074.0}, {"date": "2022-05-03", "close": 27.9, "volume": 8064.0}, {"date": "2022-05-04", "close": 28.4, "volume": 13191.0}, {"date": "2022-05-05", "close": 27.7, "volume": 4576.0}, {"date": "2022-05-06", "close": 26.85, "volume": 14062.0}, {"date": "2022-05-09", "close": 26.3, "volume": 10058.0}, {"date": "2022-05-10", "close": 25.3, "volume": 12674.0}, {"date": "2022-05-11", "close": 24.6, "volume": 9556.0}, {"date": "2022-05-12", "close": 24.65, "volume": 11826.0}, {"date": "2022-05-13", "close": 25.8, "volume": 4352.0}, {"date": "2022-05-16", "close": 24.8, "volume": 6016.0}, {"date": "2022-05-17", "close": 27.0, "volume": 9244.0}, {"date": "2022-05-18", "close": 25.2, "volume": 3884.0}, {"date": "2022-05-19", "close": 25.0, "volume": 5991.0}, {"date": "2022-05-20", "close": 24.4, "volume": 9510.0}, {"date": "2022-05-23", "close": 23.7, "volume": 14662.0}, {"date": "2022-05-24", "close": 21.7, "volume": 33650.0}, {"date": "2022-05-25", "close": 21.7, "volume": 16559.0}, {"date": "2022-05-26", "close": 22.9, "volume": 14664.0}, {"date": "2022-05-27", "close": 22.8, "volume": 3766.0}, {"date": "2022-05-31", "close": 22.3, "volume": 7504.0}, {"date": "2022-06-01", "close": 22.7, "volume": 6796.0}, {"date": "2022-06-02", "close": 23.1, "volume": 6709.0}, {"date": "2022-06-03", "close": 23.3, "volume": 3880.0}, {"date": "2022-06-06", "close": 23.1, "volume": 5557.0}, {"date": "2022-06-07", "close": 22.7, "volume": 53823.0}, {"date": "2022-06-08", "close": 23.1, "volume": 6686.0}, {"date": "2022-06-09", "close": 22.8, "volume": 8838.0}, {"date": "2022-06-10", "close": 21.8, "volume": 9616.0}, {"date": "2022-06-13", "close": 20.2, "volume": 15715.0}, {"date": "2022-06-14", "close": 20.5, "volume": 9058.0}, {"date": "2022-06-15", "close": 20.4, "volume": 8153.0}, {"date": "2022-06-16", "close": 20.6, "volume": 9072.0}, {"date": "2022-06-17", "close": 21.1, "volume": 11928.0}, {"date": "2022-06-21", "close": 20.5, "volume": 7906.0}, {"date": "2022-06-22", "close": 20.3, "volume": 5097.0}, {"date": "2022-06-23", "close": 20.1, "volume": 2826.0}, {"date": "2022-06-24", "close": 20.5, "volume": 9444.0}, {"date": "2022-06-27", "close": 20.6, "volume": 4039.0}, {"date": "2022-06-28", "close": 20.9, "volume": 3992.0}, {"date": "2022-06-29", "close": 20.5, "volume": 4390.0}, {"date": "2022-06-30", "close": 20.1, "volume": 7241.0}, {"date": "2022-07-01", "close": 20.4, "volume": 4133.0}, {"date": "2022-07-05", "close": 20.2, "volume": 6440.0}, {"date": "2022-07-06", "close": 20.1, "volume": 2865.0}, {"date": "2022-07-07", "close": 20.3, "volume": 1827.0}, {"date": "2022-07-08", "close": 20.1, "volume": 3817.0}, {"date": "2022-07-11", "close": 19.9, "volume": 4049.0}, {"date": "2022-07-12", "close": 19.6, "volume": 7427.0}, {"date": "2022-07-13", "close": 20.8, "volume": 5597.0}, {"date": "2022-07-14", "close": 20.8, "volume": 3501.0}, {"date": "2022-07-15", "close": 20.7, "volume": 4273.0}, {"date": "2022-07-18", "close": 20.7, "volume": 2489.0}, {"date": "2022-07-19", "close": 20.2, "volume": 6216.0}, {"date": "2022-07-20", "close": 20.5, "volume": 9709.0}, {"date": "2022-07-21", "close": 21.3, "volume": 2171.0}, {"date": "2022-07-22", "close": 21.2, "volume": 1679.0}, {"date": "2022-07-25", "close": 20.9, "volume": 3512.0}, {"date": "2022-07-26", "close": 20.8, "volume": 1727.0}, {"date": "2022-07-27", "close": 21.0, "volume": 2853.0}, {"date": "2022-07-28", "close": 20.5, "volume": 4525.0}, {"date": "2022-07-29", "close": 21.2, "volume": 2340.0}, {"date": "2022-08-01", "close": 22.1, "volume": 4683.0}, {"date": "2022-08-02", "close": 23.1, "volume": 9257.0}, {"date": "2022-08-03", "close": 17.6, "volume": 82806.0}, {"date": "2022-08-04", "close": 17.5, "volume": 30171.0}, {"date": "2022-08-05", "close": 16.9, "volume": 25443.0}, {"date": "2022-08-08", "close": 16.6, "volume": 15897.0}, {"date": "2022-08-09", "close": 16.6, "volume": 11656.0}, {"date": "2022-08-10", "close": 16.7, "volume": 12324.0}, {"date": "2022-08-11", "close": 16.9, "volume": 20597.0}, {"date": "2022-08-12", "close": 16.4, "volume": 20266.0}, {"date": "2022-08-15", "close": 16.4, "volume": 22063.0}, {"date": "2022-08-16", "close": 15.9, "volume": 16965.0}, {"date": "2022-08-17", "close": 15.6, "volume": 20553.0}, {"date": "2022-08-18", "close": 15.1, "volume": 20221.0}, {"date": "2022-08-19", "close": 14.85, "volume": 16856.0}, {"date": "2022-08-22", "close": 14.5, "volume": 25520.0}, {"date": "2022-08-23", "close": 14.5, "volume": 29867.0}, {"date": "2022-08-24", "close": 15.5, "volume": 10111.0}, {"date": "2022-08-25", "close": 16.4, "volume": 17144.0}, {"date": "2022-08-26", "close": 16.7, "volume": 16323.0}, {"date": "2022-08-29", "close": 16.7, "volume": 9721.0}, {"date": "2022-08-30", "close": 16.8, "volume": 18888.0}, {"date": "2022-08-31", "close": 16.8, "volume": 4740.0}, {"date": "2022-09-01", "close": 16.5, "volume": 17684.0}, {"date": "2022-09-02", "close": 16.6, "volume": 4385.0}, {"date": "2022-09-06", "close": 16.6, "volume": 9214.0}, {"date": "2022-09-07", "close": 17.3, "volume": 4631.0}, {"date": "2022-09-08", "close": 17.0, "volume": 5145.0}, {"date": "2022-09-09", "close": 17.3, "volume": 5837.0}, {"date": "2022-09-12", "close": 16.7, "volume": 5247.0}, {"date": "2022-09-13", "close": 16.5, "volume": 8467.0}, {"date": "2022-09-14", "close": 16.4, "volume": 61204.0}, {"date": "2022-09-15", "close": 15.7, "volume": 5704.0}, {"date": "2022-09-16", "close": 15.4, "volume": 11602.0}, {"date": "2022-09-19", "close": 15.5, "volume": 11575.0}, {"date": "2022-09-20", "close": 15.5, "volume": 69475.0}, {"date": "2022-09-21", "close": 15.4, "volume": 19717.0}, {"date": "2022-09-22", "close": 15.5, "volume": 9060.0}, {"date": "2022-09-23", "close": 15.5, "volume": 6141.0}, {"date": "2022-09-26", "close": 15.4, "volume": 32710.0}, {"date": "2022-09-27", "close": 15.5, "volume": 5149.0}, {"date": "2022-09-28", "close": 15.5, "volume": 6665.0}, {"date": "2022-09-29", "close": 15.6, "volume": 5429.0}, {"date": "2022-09-30", "close": 15.6, "volume": 9999.0}, {"date": "2022-10-03", "close": 15.9, "volume": 1633.0}, {"date": "2022-10-04", "close": 15.8, "volume": 5146.0}, {"date": "2022-10-05", "close": 15.5, "volume": 4318.0}, {"date": "2022-10-06", "close": 16.6, "volume": 17190.0}, {"date": "2022-10-07", "close": 16.2, "volume": 4964.0}, {"date": "2022-10-10", "close": 16.4, "volume": 1908.0}, {"date": "2022-10-11", "close": 16.4, "volume": 4303.0}, {"date": "2022-10-12", "close": 17.9, "volume": 9480.0}, {"date": "2022-10-13", "close": 17.7, "volume": 8835.0}, {"date": "2022-10-14", "close": 17.3, "volume": 2878.0}, {"date": "2022-10-17", "close": 17.0, "volume": 5056.0}, {"date": "2022-10-18", "close": 17.2, "volume": 3584.0}, {"date": "2022-10-19", "close": 17.0, "volume": 3604.0}, {"date": "2022-10-20", "close": 16.7, "volume": 2865.0}, {"date": "2022-10-21", "close": 16.3, "volume": 1437.0}, {"date": "2022-10-24", "close": 15.8, "volume": 4799.0}, {"date": "2022-10-25", "close": 16.2, "volume": 4305.0}, {"date": "2022-10-26", "close": 17.1, "volume": 3529.0}, {"date": "2022-10-27", "close": 17.2, "volume": 1066.0}, {"date": "2022-10-28", "close": 17.1, "volume": 3079.0}, {"date": "2022-10-31", "close": 17.0, "volume": 7134.0}, {"date": "2022-11-01", "close": 18.0, "volume": 12101.0}, {"date": "2022-11-02", "close": 17.65, "volume": 5901.0}, {"date": "2022-11-03", "close": 17.8, "volume": 3461.0}, {"date": "2022-11-04", "close": 17.6, "volume": 2328.0}, {"date": "2022-11-07", "close": 16.3, "volume": 10915.0}, {"date": "2022-11-08", "close": 16.5, "volume": 5166.0}, {"date": "2022-11-09", "close": 16.7, "volume": 8200.0}, {"date": "2022-11-10", "close": 16.4, "volume": 6620.0}, {"date": "2022-11-11", "close": 16.6, "volume": 2798.0}, {"date": "2022-11-14", "close": 16.9, "volume": 2856.0}, {"date": "2022-11-15", "close": 17.1, "volume": 5567.0}, {"date": "2022-11-16", "close": 17.2, "volume": 5576.0}, {"date": "2022-11-17", "close": 17.7, "volume": 7045.0}, {"date": "2022-11-18", "close": 17.5, "volume": 1907.0}, {"date": "2022-11-21", "close": 17.4, "volume": 5024.0}, {"date": "2022-11-22", "close": 17.9, "volume": 6365.0}, {"date": "2022-11-23", "close": 19.1, "volume": 15287.0}, {"date": "2022-11-25", "close": 19.4, "volume": 13430.0}, {"date": "2022-11-28", "close": 19.701, "volume": 9469.0}, {"date": "2022-11-29", "close": 20.9, "volume": 6864.0}, {"date": "2022-11-30", "close": 21.2, "volume": 9735.0}, {"date": "2022-12-01", "close": 21.5, "volume": 5178.0}, {"date": "2022-12-02", "close": 21.9, "volume": 4628.0}, {"date": "2022-12-05", "close": 21.5, "volume": 3026.0}, {"date": "2022-12-06", "close": 21.7, "volume": 3908.0}, {"date": "2022-12-07", "close": 22.0, "volume": 2560.0}, {"date": "2022-12-08", "close": 21.9, "volume": 3768.0}, {"date": "2022-12-09", "close": 21.824, "volume": 2273.0}, {"date": "2022-12-12", "close": 21.9, "volume": 3614.0}, {"date": "2022-12-13", "close": 22.7, "volume": 21022.0}, {"date": "2022-12-14", "close": 23.7, "volume": 9525.0}, {"date": "2022-12-15", "close": 23.0, "volume": 7013.0}, {"date": "2022-12-16", "close": 22.5, "volume": 8504.0}, {"date": "2022-12-19", "close": 22.1, "volume": 1995.0}, {"date": "2022-12-20", "close": 21.8, "volume": 2663.0}, {"date": "2022-12-21", "close": 20.6, "volume": 4941.0}, {"date": "2022-12-22", "close": 20.0, "volume": 5850.0}, {"date": "2022-12-23", "close": 19.5, "volume": 4416.0}, {"date": "2022-12-27", "close": 19.3, "volume": 5273.0}, {"date": "2022-12-28", "close": 18.3, "volume": 5774.0}, {"date": "2022-12-29", "close": 17.7, "volume": 5855.0}, {"date": "2022-12-30", "close": 18.2, "volume": 8531.0}, {"date": "2023-01-03", "close": 18.201, "volume": 1600.0}, {"date": "2023-01-04", "close": 18.6, "volume": 2097.0}, {"date": "2023-01-05", "close": 18.675, "volume": 1089.0}, {"date": "2023-01-06", "close": 18.85, "volume": 3639.0}, {"date": "2023-01-09", "close": 18.842, "volume": 2219.0}, {"date": "2023-01-10", "close": 18.8, "volume": 1526.0}, {"date": "2023-01-11", "close": 19.2, "volume": 1719.0}, {"date": "2023-01-12", "close": 19.5, "volume": 5125.0}, {"date": "2023-01-13", "close": 20.2, "volume": 2211.0}, {"date": "2023-01-17", "close": 19.8, "volume": 8760.0}, {"date": "2023-01-18", "close": 19.0, "volume": 1464.0}, {"date": "2023-01-19", "close": 18.4, "volume": 1617.0}, {"date": "2023-01-20", "close": 18.4, "volume": 7140.0}, {"date": "2023-01-23", "close": 17.9, "volume": 6048.0}, {"date": "2023-01-24", "close": 16.6, "volume": 7494.0}, {"date": "2023-01-25", "close": 17.1, "volume": 12341.0}, {"date": "2023-01-26", "close": 16.5, "volume": 4584.0}, {"date": "2023-01-27", "close": 16.6, "volume": 3604.0}, {"date": "2023-01-30", "close": 16.6, "volume": 6553.0}, {"date": "2023-01-31", "close": 16.6, "volume": 3733.0}, {"date": "2023-02-01", "close": 17.2, "volume": 6947.0}, {"date": "2023-02-02", "close": 18.301, "volume": 8732.0}, {"date": "2023-02-03", "close": 18.1, "volume": 2569.0}, {"date": "2023-02-06", "close": 18.199, "volume": 4061.0}, {"date": "2023-02-07", "close": 18.499, "volume": 2378.0}, {"date": "2023-02-08", "close": 18.1, "volume": 3873.0}, {"date": "2023-02-09", "close": 18.3, "volume": 4247.0}, {"date": "2023-02-10", "close": 18.25, "volume": 1630.0}, {"date": "2023-02-13", "close": 18.5, "volume": 3079.0}, {"date": "2023-02-14", "close": 18.7, "volume": 3087.0}, {"date": "2023-02-15", "close": 20.0, "volume": 18790.0}, {"date": "2023-02-16", "close": 21.1, "volume": 9082.0}, {"date": "2023-02-17", "close": 20.5, "volume": 2752.0}, {"date": "2023-02-21", "close": 20.5, "volume": 2476.0}, {"date": "2023-02-22", "close": 20.2, "volume": 2544.0}, {"date": "2023-02-23", "close": 20.1, "volume": 1068.0}, {"date": "2023-02-24", "close": 19.8, "volume": 1829.0}, {"date": "2023-02-27", "close": 19.7, "volume": 741.0}, {"date": "2023-02-28", "close": 20.5, "volume": 3881.0}, {"date": "2023-03-01", "close": 20.5, "volume": 1872.0}, {"date": "2023-03-02", "close": 19.999, "volume": 2509.0}, {"date": "2023-03-03", "close": 20.0, "volume": 1422.0}, {"date": "2023-03-06", "close": 20.0, "volume": 1039.0}, {"date": "2023-03-07", "close": 19.65, "volume": 1517.0}, {"date": "2023-03-08", "close": 18.8, "volume": 3939.0}, {"date": "2023-03-09", "close": 17.7, "volume": 1802.0}, {"date": "2023-03-10", "close": 18.5, "volume": 5364.0}, {"date": "2023-03-13", "close": 19.3, "volume": 2188.0}, {"date": "2023-03-14", "close": 19.0, "volume": 2607.0}, {"date": "2023-03-15", "close": 19.0, "volume": 932.0}, {"date": "2023-03-16", "close": 19.3, "volume": 1620.0}, {"date": "2023-03-17", "close": 19.0, "volume": 3388.0}, {"date": "2023-03-20", "close": 19.0, "volume": 1210.0}, {"date": "2023-03-21", "close": 19.0, "volume": 1618.0}, {"date": "2023-03-22", "close": 19.0, "volume": 5091.0}, {"date": "2023-03-23", "close": 19.1, "volume": 3314.0}, {"date": "2023-03-24", "close": 19.0, "volume": 2153.0}, {"date": "2023-03-27", "close": 19.0, "volume": 2512.0}, {"date": "2023-03-28", "close": 19.2, "volume": 10363.0}, {"date": "2023-03-29", "close": 20.6, "volume": 14227.0}, {"date": "2023-03-30", "close": 20.4, "volume": 2425.0}, {"date": "2023-03-31", "close": 20.3, "volume": 2122.0}, {"date": "2023-04-03", "close": 20.0, "volume": 513.0}, {"date": "2023-04-04", "close": 19.9, "volume": 437.0}, {"date": "2023-04-05", "close": 19.7, "volume": 1235.0}, {"date": "2023-04-06", "close": 19.5, "volume": 579.0}, {"date": "2023-04-10", "close": 19.0, "volume": 39671.0}, {"date": "2023-04-11", "close": 19.0, "volume": 15282.0}, {"date": "2023-04-12", "close": 17.1, "volume": 10262.0}, {"date": "2023-04-13", "close": 17.5, "volume": 9531.0}, {"date": "2023-04-14", "close": 17.1, "volume": 1172.0}, {"date": "2023-04-17", "close": 16.2, "volume": 4485.0}, {"date": "2023-04-18", "close": 16.3, "volume": 2407.0}, {"date": "2023-04-19", "close": 16.6, "volume": 5653.0}, {"date": "2023-04-20", "close": 17.5, "volume": 7686.0}, {"date": "2023-04-21", "close": 17.3, "volume": 3769.0}, {"date": "2023-04-24", "close": 17.1, "volume": 3246.0}, {"date": "2023-04-25", "close": 15.9, "volume": 6690.0}, {"date": "2023-04-26", "close": 15.789, "volume": 4200.0}, {"date": "2023-04-27", "close": 15.7, "volume": 2143.0}, {"date": "2023-04-28", "close": 15.4, "volume": 6048.0}, {"date": "2023-05-01", "close": 15.2, "volume": 2297.0}, {"date": "2023-05-02", "close": 14.9, "volume": 2689.0}, {"date": "2023-05-03", "close": 15.0, "volume": 2315.0}, {"date": "2023-05-04", "close": 14.7, "volume": 2939.0}, {"date": "2023-05-05", "close": 15.1, "volume": 2754.0}, {"date": "2023-05-08", "close": 15.1, "volume": 1571.0}, {"date": "2023-05-09", "close": 15.1, "volume": 1021.0}, {"date": "2023-05-10", "close": 15.5, "volume": 2407.0}, {"date": "2023-05-11", "close": 15.1, "volume": 644.0}, {"date": "2023-05-12", "close": 14.8, "volume": 1577.0}, {"date": "2023-05-15", "close": 15.1, "volume": 1576.0}, {"date": "2023-05-16", "close": 14.588, "volume": 887.0}, {"date": "2023-05-17", "close": 14.8, "volume": 1044.0}, {"date": "2023-05-18", "close": 15.05, "volume": 1319.0}, {"date": "2023-05-19", "close": 15.0, "volume": 1044.0}, {"date": "2023-05-22", "close": 14.5, "volume": 6450.0}, {"date": "2023-05-23", "close": 15.3, "volume": 13180.0}, {"date": "2023-05-24", "close": 14.7, "volume": 869.0}, {"date": "2023-05-25", "close": 14.4, "volume": 2154.0}, {"date": "2023-05-26", "close": 14.3, "volume": 4358.0}, {"date": "2023-05-30", "close": 14.4, "volume": 4531.0}, {"date": "2023-05-31", "close": 14.75, "volume": 1657.0}, {"date": "2023-06-01", "close": 14.5, "volume": 1242.0}, {"date": "2023-06-02", "close": 15.0, "volume": 2784.0}, {"date": "2023-06-05", "close": 15.0, "volume": 3787.0}, {"date": "2023-06-06", "close": 15.85, "volume": 7437.0}, {"date": "2023-06-07", "close": 16.6, "volume": 4762.0}, {"date": "2023-06-08", "close": 17.0, "volume": 8234.0}, {"date": "2023-06-09", "close": 18.3, "volume": 4081.0}, {"date": "2023-06-12", "close": 18.85, "volume": 7352.0}, {"date": "2023-06-13", "close": 17.3, "volume": 21206.0}, {"date": "2023-06-14", "close": 17.0, "volume": 2297.0}, {"date": "2023-06-15", "close": 16.6, "volume": 3838.0}, {"date": "2023-06-16", "close": 17.6, "volume": 7346.0}, {"date": "2023-06-20", "close": 17.3, "volume": 5686.0}, {"date": "2023-06-21", "close": 17.45, "volume": 1041.0}, {"date": "2023-06-22", "close": 17.3, "volume": 1148.0}, {"date": "2023-06-23", "close": 18.1, "volume": 6346.0}, {"date": "2023-06-26", "close": 18.0, "volume": 1398.0}, {"date": "2023-06-27", "close": 17.2, "volume": 1830.0}, {"date": "2023-06-28", "close": 15.3, "volume": 35721.0}, {"date": "2023-06-29", "close": 15.8, "volume": 12299.0}, {"date": "2023-06-30", "close": 16.3, "volume": 2397.0}, {"date": "2023-07-03", "close": 16.6, "volume": 2326.0}, {"date": "2023-07-05", "close": 16.0, "volume": 4343.0}, {"date": "2023-07-06", "close": 16.0, "volume": 3626.0}, {"date": "2023-07-07", "close": 16.4, "volume": 1954.0}, {"date": "2023-07-10", "close": 16.6, "volume": 1103.0}, {"date": "2023-07-11", "close": 17.0, "volume": 1538.0}, {"date": "2023-07-12", "close": 17.0, "volume": 1847.0}, {"date": "2023-07-13", "close": 17.6, "volume": 4654.0}, {"date": "2023-07-14", "close": 16.6, "volume": 1178.0}, {"date": "2023-07-17", "close": 16.5, "volume": 3044.0}, {"date": "2023-07-18", "close": 16.9, "volume": 1231.0}, {"date": "2023-07-19", "close": 17.2, "volume": 5076.0}, {"date": "2023-07-20", "close": 17.05, "volume": 2256.0}, {"date": "2023-07-21", "close": 16.6, "volume": 4169.0}, {"date": "2023-07-24", "close": 16.7, "volume": 2039.0}, {"date": "2023-07-25", "close": 16.3, "volume": 1650.0}, {"date": "2023-07-26", "close": 16.7, "volume": 1365.0}, {"date": "2023-07-27", "close": 16.6, "volume": 1951.0}, {"date": "2023-07-28", "close": 16.5, "volume": 1035.0}, {"date": "2023-07-31", "close": 16.3, "volume": 5184.0}, {"date": "2023-08-01", "close": 16.6, "volume": 2536.0}, {"date": "2023-08-02", "close": 16.6, "volume": 1241.0}, {"date": "2023-08-03", "close": 17.4, "volume": 2878.0}, {"date": "2023-08-04", "close": 17.2, "volume": 2378.0}, {"date": "2023-08-07", "close": 17.3, "volume": 1273.0}, {"date": "2023-08-08", "close": 17.2, "volume": 916.0}, {"date": "2023-08-09", "close": 16.8, "volume": 3524.0}, {"date": "2023-08-10", "close": 17.3, "volume": 4049.0}, {"date": "2023-08-11", "close": 16.7, "volume": 4233.0}, {"date": "2023-08-14", "close": 16.2, "volume": 4857.0}, {"date": "2023-08-15", "close": 15.5, "volume": 7850.0}, {"date": "2023-08-16", "close": 15.5, "volume": 5447.0}, {"date": "2023-08-17", "close": 15.0, "volume": 5613.0}, {"date": "2023-08-18", "close": 14.9, "volume": 3961.0}, {"date": "2023-08-21", "close": 14.7, "volume": 2125.0}, {"date": "2023-08-22", "close": 14.5, "volume": 4915.0}, {"date": "2023-08-23", "close": 14.5, "volume": 5904.0}, {"date": "2023-08-24", "close": 14.6, "volume": 905.0}, {"date": "2023-08-25", "close": 14.1, "volume": 2057.0}, {"date": "2023-08-28", "close": 14.1, "volume": 6294.0}, {"date": "2023-08-29", "close": 14.0, "volume": 7748.0}, {"date": "2023-08-30", "close": 14.7, "volume": 33754.0}, {"date": "2023-08-31", "close": 15.1, "volume": 5489.0}, {"date": "2023-09-01", "close": 14.9, "volume": 2865.0}, {"date": "2023-09-05", "close": 15.0, "volume": 5692.0}, {"date": "2023-09-06", "close": 14.699, "volume": 1898.0}, {"date": "2023-09-07", "close": 14.9, "volume": 7531.0}, {"date": "2023-09-08", "close": 14.5, "volume": 827.0}, {"date": "2023-09-11", "close": 13.9, "volume": 8802.0}, {"date": "2023-09-12", "close": 13.8, "volume": 1697.0}, {"date": "2023-09-13", "close": 14.0, "volume": 1237.0}, {"date": "2023-09-14", "close": 14.1, "volume": 1286.0}, {"date": "2023-09-15", "close": 13.4, "volume": 6524.0}, {"date": "2023-09-18", "close": 14.2, "volume": 5934.0}, {"date": "2023-09-19", "close": 14.3, "volume": 9399.0}, {"date": "2023-09-20", "close": 14.0, "volume": 3760.0}, {"date": "2023-09-21", "close": 13.9, "volume": 5142.0}, {"date": "2023-09-22", "close": 13.5, "volume": 2175.0}, {"date": "2023-09-25", "close": 13.7, "volume": 1455.0}, {"date": "2023-09-26", "close": 13.5, "volume": 1511.0}, {"date": "2023-09-27", "close": 13.2, "volume": 2009.0}, {"date": "2023-09-28", "close": 13.2, "volume": 1884.0}, {"date": "2023-09-29", "close": 12.6, "volume": 8398.0}, {"date": "2023-10-02", "close": 12.7, "volume": 5184.0}, {"date": "2023-10-03", "close": 12.0, "volume": 4325.0}, {"date": "2023-10-04", "close": 12.45, "volume": 3991.0}, {"date": "2023-10-05", "close": 12.0, "volume": 3375.0}, {"date": "2023-10-06", "close": 12.2, "volume": 2992.0}, {"date": "2023-10-09", "close": 12.0, "volume": 1981.0}, {"date": "2023-10-10", "close": 12.0, "volume": 9520.0}, {"date": "2023-10-11", "close": 12.4, "volume": 2073.0}, {"date": "2023-10-12", "close": 11.8, "volume": 8114.0}, {"date": "2023-10-13", "close": 10.8, "volume": 7184.0}, {"date": "2023-10-16", "close": 10.6, "volume": 7501.0}, {"date": "2023-10-17", "close": 10.5, "volume": 9598.0}, {"date": "2023-10-18", "close": 10.4, "volume": 1745.0}, {"date": "2023-10-19", "close": 10.4, "volume": 12528.0}, {"date": "2023-10-20", "close": 10.3, "volume": 6314.0}, {"date": "2023-10-23", "close": 10.3, "volume": 7542.0}, {"date": "2023-10-24", "close": 10.3, "volume": 4471.0}, {"date": "2023-10-25", "close": 10.0, "volume": 4838.0}, {"date": "2023-10-26", "close": 9.998, "volume": 69049.0}, {"date": "2023-10-27", "close": 10.0, "volume": 4224.0}, {"date": "2023-10-30", "close": 9.9, "volume": 1414.0}, {"date": "2023-10-31", "close": 10.0, "volume": 2813.0}, {"date": "2023-11-01", "close": 9.912, "volume": 5523.0}, {"date": "2023-11-02", "close": 10.3, "volume": 3840.0}, {"date": "2023-11-03", "close": 10.7, "volume": 5792.0}, {"date": "2023-11-06", "close": 10.2, "volume": 7501.0}, {"date": "2023-11-07", "close": 10.2, "volume": 5982.0}, {"date": "2023-11-08", "close": 9.999, "volume": 4474.0}, {"date": "2023-11-09", "close": 9.8, "volume": 14319.0}, {"date": "2023-11-10", "close": 9.6, "volume": 11907.0}, {"date": "2023-11-13", "close": 9.499, "volume": 4142.0}, {"date": "2023-11-14", "close": 9.4, "volume": 5036.0}, {"date": "2023-11-15", "close": 9.616, "volume": 4416.0}, {"date": "2023-11-16", "close": 9.319, "volume": 28115.0}, {"date": "2023-11-17", "close": 9.2, "volume": 1485.0}, {"date": "2023-11-20", "close": 9.301, "volume": 2937.0}, {"date": "2023-11-21", "close": 9.1, "volume": 6977.0}, {"date": "2023-11-22", "close": 9.017, "volume": 7566.0}, {"date": "2023-11-24", "close": 9.265, "volume": 1807.0}, {"date": "2023-11-27", "close": 8.6, "volume": 8062.0}, {"date": "2023-11-28", "close": 8.583, "volume": 7714.0}, {"date": "2023-11-29", "close": 9.099, "volume": 21981.0}, {"date": "2023-11-30", "close": 8.9, "volume": 24521.0}, {"date": "2023-12-01", "close": 9.1, "volume": 30754.0}, {"date": "2023-12-04", "close": 9.1, "volume": 11684.0}, {"date": "2023-12-05", "close": 8.6, "volume": 46176.0}, {"date": "2023-12-06", "close": 9.003, "volume": 154056.0}, {"date": "2023-12-07", "close": 9.0, "volume": 3269.0}, {"date": "2023-12-08", "close": 8.802, "volume": 11025.0}, {"date": "2023-12-11", "close": 8.401, "volume": 35141.0}, {"date": "2023-12-12", "close": 8.4, "volume": 8092.0}, {"date": "2023-12-13", "close": 8.288, "volume": 31859.0}, {"date": "2023-12-14", "close": 8.7, "volume": 4334.0}, {"date": "2023-12-15", "close": 8.874, "volume": 9679.0}, {"date": "2023-12-18", "close": 9.048, "volume": 21353.0}, {"date": "2023-12-19", "close": 9.579, "volume": 7913.0}, {"date": "2023-12-20", "close": 9.4, "volume": 12013.0}, {"date": "2023-12-21", "close": 9.127, "volume": 7704.0}, {"date": "2023-12-22", "close": 9.1, "volume": 3738.0}, {"date": "2023-12-26", "close": 9.029, "volume": 5739.0}, {"date": "2023-12-27", "close": 8.829, "volume": 15068.0}, {"date": "2023-12-28", "close": 8.8, "volume": 7975.0}, {"date": "2023-12-29", "close": 8.666, "volume": 10757.0}, {"date": "2024-01-02", "close": 9.108, "volume": 3918.0}, {"date": "2024-01-03", "close": 9.469, "volume": 2011.0}, {"date": "2024-01-04", "close": 9.799, "volume": 7607.0}, {"date": "2024-01-05", "close": 9.8, "volume": 5504.0}, {"date": "2024-01-08", "close": 9.9, "volume": 2368.0}, {"date": "2024-01-09", "close": 9.6, "volume": 1149.0}, {"date": "2024-01-10", "close": 9.638, "volume": 3589.0}, {"date": "2024-01-11", "close": 10.7, "volume": 14807.0}, {"date": "2024-01-12", "close": 10.7, "volume": 8550.0}, {"date": "2024-01-16", "close": 10.3, "volume": 4036.0}, {"date": "2024-01-17", "close": 10.5, "volume": 2928.0}, {"date": "2024-01-18", "close": 10.3, "volume": 5668.0}, {"date": "2024-01-19", "close": 10.65, "volume": 3973.0}, {"date": "2024-01-22", "close": 10.8, "volume": 5510.0}, {"date": "2024-01-23", "close": 11.1, "volume": 3985.0}, {"date": "2024-01-24", "close": 11.5, "volume": 3441.0}, {"date": "2024-01-25", "close": 11.2, "volume": 3172.0}, {"date": "2024-01-26", "close": 10.8, "volume": 4028.0}, {"date": "2024-01-29", "close": 10.9, "volume": 5941.0}, {"date": "2024-01-30", "close": 10.7, "volume": 3367.0}, {"date": "2024-01-31", "close": 10.2, "volume": 2476.0}, {"date": "2024-02-01", "close": 10.3, "volume": 5029.0}, {"date": "2024-02-02", "close": 10.2, "volume": 2241.0}, {"date": "2024-02-05", "close": 10.0, "volume": 791.0}, {"date": "2024-02-06", "close": 10.12, "volume": 4057.0}, {"date": "2024-02-07", "close": 11.9, "volume": 7727.0}, {"date": "2024-02-08", "close": 10.7, "volume": 15797.0}, {"date": "2024-02-09", "close": 10.35, "volume": 9756.0}, {"date": "2024-02-12", "close": 10.3, "volume": 2265.0}, {"date": "2024-02-13", "close": 10.1, "volume": 864.0}, {"date": "2024-02-14", "close": 10.4, "volume": 3448.0}, {"date": "2024-02-15", "close": 10.2, "volume": 2501.0}, {"date": "2024-02-16", "close": 10.4, "volume": 2005.0}, {"date": "2024-02-20", "close": 10.0, "volume": 2798.0}, {"date": "2024-02-21", "close": 10.0, "volume": 1314.0}, {"date": "2024-02-22", "close": 9.8, "volume": 3234.0}, {"date": "2024-02-23", "close": 9.643, "volume": 6439.0}, {"date": "2024-02-26", "close": 9.499, "volume": 2008.0}, {"date": "2024-02-27", "close": 9.6, "volume": 3425.0}, {"date": "2024-02-28", "close": 9.806, "volume": 815.0}, {"date": "2024-02-29", "close": 9.4, "volume": 2113.0}, {"date": "2024-03-01", "close": 9.35, "volume": 4534.0}, {"date": "2024-03-04", "close": 9.278, "volume": 5945.0}, {"date": "2024-03-05", "close": 9.272, "volume": 1353.0}, {"date": "2024-03-06", "close": 9.386, "volume": 1879.0}, {"date": "2024-03-07", "close": 8.9, "volume": 11030.0}, {"date": "2024-03-08", "close": 9.49, "volume": 3169.0}, {"date": "2024-03-11", "close": 9.14, "volume": 1178.0}, {"date": "2024-03-12", "close": 9.25, "volume": 9367.0}, {"date": "2024-03-13", "close": 9.1, "volume": 1215.0}, {"date": "2024-03-14", "close": 9.003, "volume": 4483.0}, {"date": "2024-03-15", "close": 9.0, "volume": 7146.0}, {"date": "2024-03-18", "close": 9.03, "volume": 2048.0}, {"date": "2024-03-19", "close": 9.0, "volume": 4349.0}, {"date": "2024-03-20", "close": 9.0, "volume": 3099.0}, {"date": "2024-03-21", "close": 9.0, "volume": 2029.0}, {"date": "2024-03-22", "close": 9.1, "volume": 1580.0}, {"date": "2024-03-25", "close": 8.7, "volume": 11430.0}, {"date": "2024-03-26", "close": 8.604, "volume": 6683.0}, {"date": "2024-03-27", "close": 8.8, "volume": 1600.0}, {"date": "2024-03-28", "close": 8.702, "volume": 5559.0}, {"date": "2024-04-01", "close": 8.81, "volume": 3522.0}, {"date": "2024-04-02", "close": 8.94, "volume": 1824.0}, {"date": "2024-04-03", "close": 9.1, "volume": 11946.0}, {"date": "2024-04-04", "close": 9.3, "volume": 4898.0}, {"date": "2024-04-05", "close": 9.0, "volume": 2892.0}, {"date": "2024-04-08", "close": 8.9, "volume": 630.0}, {"date": "2024-04-09", "close": 9.024, "volume": 3138.0}, {"date": "2024-04-10", "close": 8.938, "volume": 343.0}, {"date": "2024-04-11", "close": 8.8, "volume": 1880.0}, {"date": "2024-04-12", "close": 8.8, "volume": 1383.0}, {"date": "2024-04-15", "close": 8.61, "volume": 2744.0}, {"date": "2024-04-16", "close": 8.7, "volume": 1669.0}, {"date": "2024-04-17", "close": 8.99, "volume": 1351.0}, {"date": "2024-04-18", "close": 8.6605, "volume": 1083.0}, {"date": "2024-04-19", "close": 8.6, "volume": 2525.0}, {"date": "2024-04-22", "close": 8.5, "volume": 3080.0}, {"date": "2024-04-23", "close": 8.5, "volume": 1107.0}, {"date": "2024-04-24", "close": 8.84, "volume": 655.0}, {"date": "2024-04-25", "close": 8.498, "volume": 1988.0}, {"date": "2024-04-26", "close": 8.4005, "volume": 3228.0}, {"date": "2024-04-29", "close": 8.5, "volume": 797.0}, {"date": "2024-04-30", "close": 8.6, "volume": 665.0}, {"date": "2024-05-01", "close": 8.458, "volume": 838.0}, {"date": "2024-05-02", "close": 8.567, "volume": 5976.0}, {"date": "2024-05-03", "close": 8.7, "volume": 4646.0}, {"date": "2024-05-06", "close": 8.7, "volume": 2552.0}, {"date": "2024-05-07", "close": 8.592, "volume": 2440.0}, {"date": "2024-05-08", "close": 8.432, "volume": 1676.0}, {"date": "2024-05-09", "close": 8.8, "volume": 707.0}, {"date": "2024-05-10", "close": 8.41, "volume": 2498.0}, {"date": "2024-05-13", "close": 8.41, "volume": 798.0}, {"date": "2024-05-14", "close": 8.5, "volume": 1768.0}, {"date": "2024-05-15", "close": 8.536, "volume": 195.0}, {"date": "2024-05-16", "close": 9.86, "volume": 20273.0}, {"date": "2024-05-17", "close": 10.1, "volume": 5980.0}, {"date": "2024-05-20", "close": 9.501, "volume": 2404.0}, {"date": "2024-05-21", "close": 9.999, "volume": 4103.0}, {"date": "2024-05-22", "close": 9.801, "volume": 3955.0}, {"date": "2024-05-23", "close": 9.5226, "volume": 3104.0}, {"date": "2024-05-24", "close": 9.766, "volume": 1644.0}, {"date": "2024-05-28", "close": 9.401, "volume": 3099.0}, {"date": "2024-05-29", "close": 9.7, "volume": 2091.0}, {"date": "2024-05-30", "close": 9.412, "volume": 2065.0}, {"date": "2024-05-31", "close": 9.601, "volume": 2730.0}, {"date": "2024-06-03", "close": 10.6, "volume": 8184.0}, {"date": "2024-06-04", "close": 10.7, "volume": 4258.0}, {"date": "2024-06-05", "close": 10.6, "volume": 4554.0}, {"date": "2024-06-06", "close": 11.5, "volume": 15435.0}, {"date": "2024-06-07", "close": 10.9, "volume": 7674.0}, {"date": "2024-06-10", "close": 10.8, "volume": 4783.0}, {"date": "2024-06-11", "close": 10.9, "volume": 4458.0}, {"date": "2024-06-12", "close": 10.599, "volume": 4069.0}, {"date": "2024-06-13", "close": 11.5, "volume": 10854.0}, {"date": "2024-06-14", "close": 11.49, "volume": 9934.0}, {"date": "2024-06-17", "close": 10.9, "volume": 6041.0}, {"date": "2024-06-18", "close": 11.8, "volume": 16414.0}, {"date": "2024-06-20", "close": 14.8, "volume": 44899.0}, {"date": "2024-06-21", "close": 15.3, "volume": 14294.0}, {"date": "2024-06-24", "close": 11.9, "volume": 25109.0}, {"date": "2024-06-25", "close": 12.3, "volume": 20378.0}, {"date": "2024-06-26", "close": 12.0, "volume": 8117.0}, {"date": "2024-06-27", "close": 12.3, "volume": 6985.0}, {"date": "2024-06-28", "close": 11.1, "volume": 18304.0}, {"date": "2024-07-01", "close": 10.4, "volume": 16500.0}, {"date": "2024-07-02", "close": 10.1, "volume": 10130.0}, {"date": "2024-07-03", "close": 10.05, "volume": 8004.0}, {"date": "2024-07-05", "close": 10.7, "volume": 14151.0}, {"date": "2024-07-08", "close": 10.25, "volume": 5779.0}, {"date": "2024-07-09", "close": 10.2, "volume": 8259.0}, {"date": "2024-07-10", "close": 10.1, "volume": 4189.0}, {"date": "2024-07-11", "close": 10.6, "volume": 19240.0}, {"date": "2024-07-12", "close": 10.7, "volume": 7162.0}, {"date": "2024-07-15", "close": 10.5, "volume": 6138.0}, {"date": "2024-07-16", "close": 10.5, "volume": 8417.0}, {"date": "2024-07-17", "close": 10.2, "volume": 6124.0}, {"date": "2024-07-18", "close": 10.3, "volume": 2690.0}, {"date": "2024-07-19", "close": 10.3, "volume": 1218.0}, {"date": "2024-07-22", "close": 10.35, "volume": 4045.0}, {"date": "2024-07-23", "close": 10.2, "volume": 1678.0}, {"date": "2024-07-24", "close": 10.45, "volume": 3106.0}, {"date": "2024-07-25", "close": 10.3, "volume": 2842.0}, {"date": "2024-07-26", "close": 10.7, "volume": 2725.0}, {"date": "2024-07-29", "close": 10.2, "volume": 4176.0}, {"date": "2024-07-30", "close": 10.3, "volume": 1472.0}, {"date": "2024-07-31", "close": 10.8, "volume": 4759.0}, {"date": "2024-08-01", "close": 10.9, "volume": 3404.0}, {"date": "2024-08-02", "close": 10.6, "volume": 1671.0}, {"date": "2024-08-05", "close": 10.4, "volume": 4094.0}, {"date": "2024-08-06", "close": 10.6, "volume": 4861.0}, {"date": "2024-08-07", "close": 9.757, "volume": 11753.0}, {"date": "2024-08-08", "close": 10.0, "volume": 1065.0}, {"date": "2024-08-09", "close": 9.8, "volume": 4222.0}, {"date": "2024-08-12", "close": 9.698, "volume": 4798.0}, {"date": "2024-08-13", "close": 9.846, "volume": 1771.0}, {"date": "2024-08-14", "close": 9.3, "volume": 6792.0}, {"date": "2024-08-15", "close": 9.154, "volume": 2203.0}, {"date": "2024-08-16", "close": 8.8, "volume": 8128.0}, {"date": "2024-08-19", "close": 9.3, "volume": 1421.0}, {"date": "2024-08-20", "close": 9.204, "volume": 2737.0}, {"date": "2024-08-21", "close": 8.954, "volume": 1024.0}, {"date": "2024-08-22", "close": 8.9, "volume": 2624.0}, {"date": "2024-08-23", "close": 8.71, "volume": 7798.0}, {"date": "2024-08-26", "close": 8.743, "volume": 3100.0}, {"date": "2024-08-27", "close": 8.7, "volume": 757.0}, {"date": "2024-08-28", "close": 8.6002, "volume": 6663.0}, {"date": "2024-08-29", "close": 8.749, "volume": 2043.0}, {"date": "2024-08-30", "close": 8.7, "volume": 2315.0}, {"date": "2024-09-03", "close": 8.5, "volume": 3615.0}, {"date": "2024-09-04", "close": 8.7005, "volume": 3986.0}, {"date": "2024-09-05", "close": 8.5, "volume": 1009.0}, {"date": "2024-09-06", "close": 8.451, "volume": 1660.0}, {"date": "2024-09-09", "close": 8.69, "volume": 3023.0}, {"date": "2024-09-10", "close": 8.598, "volume": 858.0}, {"date": "2024-09-11", "close": 8.6, "volume": 869.0}, {"date": "2024-09-12", "close": 8.699, "volume": 1596.0}, {"date": "2024-09-13", "close": 8.411, "volume": 940.0}, {"date": "2024-09-16", "close": 8.69, "volume": 1197.0}, {"date": "2024-09-17", "close": 8.51, "volume": 1266.0}, {"date": "2024-09-18", "close": 8.5, "volume": 5726.0}, {"date": "2024-09-19", "close": 8.521, "volume": 7514.0}, {"date": "2024-09-20", "close": 8.69, "volume": 5395.0}, {"date": "2024-09-23", "close": 8.582, "volume": 3185.0}, {"date": "2024-09-24", "close": 8.688, "volume": 2124.0}, {"date": "2024-09-25", "close": 8.426, "volume": 1718.0}, {"date": "2024-09-26", "close": 8.5, "volume": 3600.0}, {"date": "2024-09-27", "close": 8.447, "volume": 2870.0}, {"date": "2024-09-30", "close": 8.569, "volume": 4282.0}, {"date": "2024-10-01", "close": 8.525, "volume": 275.0}, {"date": "2024-10-02", "close": 8.45, "volume": 1527.0}, {"date": "2024-10-03", "close": 8.45, "volume": 3316.0}, {"date": "2024-10-04", "close": 8.55, "volume": 3397.0}, {"date": "2024-10-07", "close": 8.604, "volume": 60550.0}, {"date": "2024-10-08", "close": 8.612, "volume": 3821.0}, {"date": "2024-10-09", "close": 8.68, "volume": 5659.0}, {"date": "2024-10-10", "close": 8.5, "volume": 3848.0}, {"date": "2024-10-11", "close": 8.43, "volume": 2809.0}, {"date": "2024-10-14", "close": 8.6, "volume": 3097.0}, {"date": "2024-10-15", "close": 8.667, "volume": 1012.0}, {"date": "2024-10-16", "close": 8.9, "volume": 9080.0}, {"date": "2024-10-17", "close": 8.9, "volume": 4120.0}, {"date": "2024-10-18", "close": 9.2035, "volume": 6594.0}, {"date": "2024-10-21", "close": 9.45, "volume": 2229.0}, {"date": "2024-10-22", "close": 9.707, "volume": 10473.0}, {"date": "2024-10-23", "close": 9.8, "volume": 3929.0}, {"date": "2024-10-24", "close": 9.8, "volume": 1057.0}, {"date": "2024-10-25", "close": 9.8, "volume": 4870.0}, {"date": "2024-10-28", "close": 9.8, "volume": 2690.0}, {"date": "2024-10-29", "close": 9.702, "volume": 12615.0}, {"date": "2024-10-30", "close": 9.604, "volume": 10419.0}, {"date": "2024-10-31", "close": 9.97, "volume": 3467.0}, {"date": "2024-11-01", "close": 9.701, "volume": 2838.0}, {"date": "2024-11-04", "close": 9.9, "volume": 2964.0}, {"date": "2024-11-05", "close": 9.9, "volume": 1618.0}, {"date": "2024-11-06", "close": 10.1, "volume": 12678.0}, {"date": "2024-11-07", "close": 9.8, "volume": 6554.0}, {"date": "2024-11-08", "close": 9.976, "volume": 2985.0}, {"date": "2024-11-11", "close": 9.725, "volume": 2883.0}, {"date": "2024-11-12", "close": 9.489, "volume": 11978.0}, {"date": "2024-11-13", "close": 8.741, "volume": 17699.0}, {"date": "2024-11-14", "close": 8.9, "volume": 3275.0}, {"date": "2024-11-15", "close": 8.56, "volume": 1551.0}, {"date": "2024-11-18", "close": 8.511, "volume": 7907.0}, {"date": "2024-11-19", "close": 8.6, "volume": 3104.0}, {"date": "2024-11-20", "close": 8.69, "volume": 27014.0}, {"date": "2024-11-21", "close": 8.368, "volume": 6259.0}, {"date": "2024-11-22", "close": 8.202, "volume": 3522.0}, {"date": "2024-11-25", "close": 8.133, "volume": 2937.0}, {"date": "2024-11-26", "close": 8.4, "volume": 2686.0}, {"date": "2024-11-27", "close": 8.21, "volume": 3689.0}, {"date": "2024-11-29", "close": 8.4, "volume": 1852.0}, {"date": "2024-12-02", "close": 8.37, "volume": 2350.0}, {"date": "2024-12-03", "close": 8.4, "volume": 6356.0}, {"date": "2024-12-04", "close": 8.6, "volume": 3542.0}, {"date": "2024-12-05", "close": 8.39, "volume": 25640.0}, {"date": "2024-12-06", "close": 8.5, "volume": 8624.0}, {"date": "2024-12-09", "close": 8.4, "volume": 8271.0}, {"date": "2024-12-10", "close": 8.2, "volume": 4755.0}, {"date": "2024-12-11", "close": 8.001, "volume": 7408.0}, {"date": "2024-12-12", "close": 8.3, "volume": 22725.0}, {"date": "2024-12-13", "close": 8.372, "volume": 10752.0}, {"date": "2024-12-16", "close": 8.157, "volume": 6220.0}, {"date": "2024-12-17", "close": 8.247, "volume": 2151.0}, {"date": "2024-12-18", "close": 8.195, "volume": 11027.0}, {"date": "2024-12-19", "close": 8.101, "volume": 4422.0}, {"date": "2024-12-20", "close": 8.4, "volume": 9104.0}, {"date": "2024-12-23", "close": 7.85, "volume": 34408.0}, {"date": "2024-12-24", "close": 7.9, "volume": 7007.0}, {"date": "2024-12-26", "close": 7.903, "volume": 7940.0}, {"date": "2024-12-27", "close": 7.8, "volume": 17405.0}, {"date": "2024-12-30", "close": 7.7, "volume": 14561.0}, {"date": "2024-12-31", "close": 8.001, "volume": 8020.0}, {"date": "2025-01-02", "close": 8.45, "volume": 5698.0}, {"date": "2025-01-03", "close": 8.39, "volume": 33150.0}, {"date": "2025-01-06", "close": 8.4, "volume": 3138.0}, {"date": "2025-01-07", "close": 8.3, "volume": 3415.0}, {"date": "2025-01-08", "close": 8.4, "volume": 3978.0}, {"date": "2025-01-10", "close": 8.415, "volume": 2543.0}, {"date": "2025-01-13", "close": 8.155, "volume": 1698.0}, {"date": "2025-01-14", "close": 8.3, "volume": 1317.0}, {"date": "2025-01-15", "close": 8.37, "volume": 8313.0}, {"date": "2025-01-16", "close": 8.392, "volume": 6447.0}, {"date": "2025-01-17", "close": 8.391, "volume": 2622.0}, {"date": "2025-01-21", "close": 8.18, "volume": 6009.0}, {"date": "2025-01-22", "close": 7.81, "volume": 11604.0}, {"date": "2025-01-23", "close": 8.036, "volume": 7006.0}, {"date": "2025-01-24", "close": 8.0, "volume": 4691.0}, {"date": "2025-01-27", "close": 8.006, "volume": 3065.0}, {"date": "2025-01-28", "close": 8.012, "volume": 4134.0}, {"date": "2025-01-29", "close": 7.87, "volume": 2590.0}, {"date": "2025-01-30", "close": 7.91, "volume": 4140.0}, {"date": "2025-01-31", "close": 7.9, "volume": 1562.0}, {"date": "2025-02-03", "close": 8.098, "volume": 2157.0}, {"date": "2025-02-04", "close": 8.089, "volume": 3378.0}, {"date": "2025-02-05", "close": 8.09, "volume": 2538.0}, {"date": "2025-02-06", "close": 8.145, "volume": 2892.0}, {"date": "2025-02-07", "close": 7.999, "volume": 2909.0}, {"date": "2025-02-10", "close": 8.3, "volume": 8729.0}, {"date": "2025-02-11", "close": 8.1, "volume": 16903.0}, {"date": "2025-02-12", "close": 7.95, "volume": 2958.0}, {"date": "2025-02-13", "close": 8.098, "volume": 2567.0}, {"date": "2025-02-14", "close": 8.3, "volume": 4598.0}, {"date": "2025-02-18", "close": 8.3, "volume": 5857.0}, {"date": "2025-02-19", "close": 8.42, "volume": 6305.0}, {"date": "2025-02-20", "close": 8.91, "volume": 35950.0}, {"date": "2025-02-21", "close": 9.011, "volume": 11465.0}, {"date": "2025-02-24", "close": 8.902, "volume": 2368.0}, {"date": "2025-02-25", "close": 8.703, "volume": 4685.0}, {"date": "2025-02-26", "close": 9.05, "volume": 4996.0}, {"date": "2025-02-27", "close": 9.3, "volume": 11548.0}, {"date": "2025-02-28", "close": 9.0, "volume": 2540.0}, {"date": "2025-03-03", "close": 8.302, "volume": 6656.0}, {"date": "2025-03-04", "close": 8.116, "volume": 8983.0}, {"date": "2025-03-05", "close": 8.11, "volume": 4139.0}, {"date": "2025-03-06", "close": 7.931, "volume": 12850.0}, {"date": "2025-03-07", "close": 8.032, "volume": 2344.0}, {"date": "2025-03-10", "close": 7.71, "volume": 3954.0}, {"date": "2025-03-11", "close": 7.501, "volume": 4160.0}, {"date": "2025-03-12", "close": 7.706, "volume": 2795.0}, {"date": "2025-03-13", "close": 7.5, "volume": 2352.0}, {"date": "2025-03-14", "close": 7.501, "volume": 3911.0}, {"date": "2025-03-17", "close": 7.4, "volume": 1701.0}, {"date": "2025-03-18", "close": 7.303, "volume": 3530.0}, {"date": "2025-03-19", "close": 7.3, "volume": 2396.0}, {"date": "2025-03-20", "close": 7.537, "volume": 4369.0}, {"date": "2025-03-21", "close": 7.92, "volume": 4450.0}, {"date": "2025-03-24", "close": 7.551, "volume": 9020.0}, {"date": "2025-03-25", "close": 7.45, "volume": 6001.0}, {"date": "2025-03-26", "close": 7.49, "volume": 5387.0}, {"date": "2025-03-27", "close": 7.599, "volume": 2835.0}, {"date": "2025-03-28", "close": 7.559, "volume": 4750.0}, {"date": "2025-03-31", "close": 7.211, "volume": 1696.0}, {"date": "2025-04-01", "close": 7.3, "volume": 2300.0}, {"date": "2025-04-02", "close": 7.4, "volume": 2023.0}, {"date": "2025-04-03", "close": 7.355, "volume": 3807.0}, {"date": "2025-04-04", "close": 7.06, "volume": 5416.0}, {"date": "2025-04-07", "close": 6.9, "volume": 2934.0}, {"date": "2025-04-08", "close": 6.81, "volume": 3720.0}, {"date": "2025-04-09", "close": 6.765, "volume": 5347.0}, {"date": "2025-04-10", "close": 7.1, "volume": 118022.0}, {"date": "2025-04-11", "close": 7.201, "volume": 14927.0}, {"date": "2025-04-14", "close": 7.032, "volume": 2892.0}, {"date": "2025-04-15", "close": 7.2, "volume": 28528.0}, {"date": "2025-04-16", "close": 7.085, "volume": 2350.0}, {"date": "2025-04-17", "close": 7.101, "volume": 82722.0}, {"date": "2025-04-21", "close": 7.6, "volume": 193383.0}, {"date": "2025-04-22", "close": 7.875, "volume": 150065.0}, {"date": "2025-04-23", "close": 7.212, "volume": 98974.0}, {"date": "2025-04-24", "close": 7.214, "volume": 5511.0}, {"date": "2025-04-25", "close": 7.299, "volume": 3663.0}, {"date": "2025-04-28", "close": 7.2, "volume": 2563.0}, {"date": "2025-04-29", "close": 7.5, "volume": 1340.0}, {"date": "2025-04-30", "close": 7.8, "volume": 2147.0}, {"date": "2025-05-01", "close": 7.262, "volume": 2612.0}, {"date": "2025-05-02", "close": 7.599, "volume": 2302.0}, {"date": "2025-05-05", "close": 7.11, "volume": 8682.0}, {"date": "2025-05-06", "close": 7.1, "volume": 4751.0}, {"date": "2025-05-07", "close": 7.05, "volume": 6127.0}, {"date": "2025-05-08", "close": 7.139, "volume": 1650.0}, {"date": "2025-05-09", "close": 6.745, "volume": 6444.0}, {"date": "2025-05-12", "close": 6.833, "volume": 3939.0}, {"date": "2025-05-13", "close": 7.18, "volume": 5104.0}, {"date": "2025-05-14", "close": 6.908, "volume": 3066.0}, {"date": "2025-05-15", "close": 7.4, "volume": 1738.0}, {"date": "2025-05-16", "close": 7.39, "volume": 3892.0}, {"date": "2025-05-19", "close": 7.073, "volume": 1745.0}, {"date": "2025-05-20", "close": 7.245, "volume": 4115.0}, {"date": "2025-05-21", "close": 6.86, "volume": 5272.0}, {"date": "2025-05-22", "close": 6.941, "volume": 3968.0}, {"date": "2025-05-23", "close": 6.95, "volume": 1396.0}, {"date": "2025-05-27", "close": 6.903, "volume": 2479.0}, {"date": "2025-05-28", "close": 6.9, "volume": 870.0}, {"date": "2025-05-29", "close": 6.81, "volume": 1687.0}, {"date": "2025-05-30", "close": 6.709, "volume": 25627.0}, {"date": "2025-06-02", "close": 6.481, "volume": 7409.0}, {"date": "2025-06-03", "close": 6.774, "volume": 6569.0}, {"date": "2025-06-04", "close": 6.058, "volume": 45204.0}, {"date": "2025-06-05", "close": 5.9016, "volume": 10103.0}, {"date": "2025-06-06", "close": 5.836, "volume": 11706.0}, {"date": "2025-06-09", "close": 5.701, "volume": 8677.0}, {"date": "2025-06-10", "close": 5.951, "volume": 19016.0}, {"date": "2025-06-11", "close": 6.066, "volume": 14933.0}, {"date": "2025-06-12", "close": 5.925, "volume": 6731.0}, {"date": "2025-06-13", "close": 5.785, "volume": 7131.0}, {"date": "2025-06-16", "close": 5.69, "volume": 8607.0}, {"date": "2025-06-17", "close": 5.552, "volume": 7710.0}, {"date": "2025-06-18", "close": 5.683, "volume": 7860.0}, {"date": "2025-06-20", "close": 5.881, "volume": 13303.0}, {"date": "2025-06-23", "close": 5.869, "volume": 12495.0}, {"date": "2025-06-24", "close": 5.919, "volume": 8389.0}, {"date": "2025-06-25", "close": 5.924, "volume": 13742.0}, {"date": "2025-06-26", "close": 6.8, "volume": 38782.0}, {"date": "2025-06-27", "close": 6.25, "volume": 16825.0}, {"date": "2025-06-30", "close": 6.001, "volume": 8029.0}, {"date": "2025-07-01", "close": 6.01, "volume": 14265.0}, {"date": "2025-07-02", "close": 5.91, "volume": 1993.0}, {"date": "2025-07-03", "close": 6.101, "volume": 6376.0}, {"date": "2025-07-07", "close": 6.104, "volume": 4774.0}, {"date": "2025-07-08", "close": 6.1, "volume": 5220.0}, {"date": "2025-07-09", "close": 6.163, "volume": 1806.0}, {"date": "2025-07-10", "close": 6.199, "volume": 9230.0}, {"date": "2025-07-11", "close": 6.413, "volume": 6722.0}, {"date": "2025-07-14", "close": 5.801, "volume": 16736.0}, {"date": "2025-07-15", "close": 5.843, "volume": 16182.0}, {"date": "2025-07-16", "close": 5.644, "volume": 14670.0}, {"date": "2025-07-17", "close": 5.605, "volume": 10833.0}, {"date": "2025-07-18", "close": 5.64, "volume": 9531.0}, {"date": "2025-07-21", "close": 5.794, "volume": 15943.0}, {"date": "2025-07-22", "close": 6.1, "volume": 12286.0}, {"date": "2025-07-23", "close": 6.149, "volume": 6898.0}, {"date": "2025-07-24", "close": 5.944, "volume": 2856.0}, {"date": "2025-07-25", "close": 5.98, "volume": 5153.0}, {"date": "2025-07-28", "close": 6.0, "volume": 7246.0}, {"date": "2025-07-29", "close": 5.999, "volume": 4047.0}, {"date": "2025-07-30", "close": 6.1, "volume": 32377.0}, {"date": "2025-07-31", "close": 5.969, "volume": 4513.0}, {"date": "2025-08-01", "close": 5.898, "volume": 3812.0}, {"date": "2025-08-04", "close": 5.822, "volume": 8827.0}, {"date": "2025-08-05", "close": 5.701, "volume": 26350.0}, {"date": "2025-08-06", "close": 6.9, "volume": 198637.0}, {"date": "2025-08-07", "close": 6.538, "volume": 29912.0}, {"date": "2025-08-08", "close": 6.782, "volume": 21850.0}, {"date": "2025-08-11", "close": 6.89, "volume": 17472.0}, {"date": "2025-08-12", "close": 6.736, "volume": 4415.0}, {"date": "2025-08-13", "close": 6.405, "volume": 4541.0}, {"date": "2025-08-14", "close": 6.33, "volume": 5252.0}, {"date": "2025-08-15", "close": 6.152, "volume": 3348.0}, {"date": "2025-08-18", "close": 6.202, "volume": 2551.0}, {"date": "2025-08-19", "close": 6.3045, "volume": 17548.0}, {"date": "2025-08-20", "close": 6.016, "volume": 30657.0}, {"date": "2025-08-21", "close": 5.951, "volume": 25956.0}, {"date": "2025-08-22", "close": 6.21, "volume": 47247.0}, {"date": "2025-08-25", "close": 7.36, "volume": 80664.0}, {"date": "2025-08-26", "close": 7.31, "volume": 38988.0}, {"date": "2025-08-27", "close": 6.93, "volume": 12722.0}, {"date": "2025-08-28", "close": 6.81, "volume": 15948.0}, {"date": "2025-08-29", "close": 6.93, "volume": 18727.0}, {"date": "2025-09-02", "close": 7.04, "volume": 17323.0}, {"date": "2025-09-03", "close": 7.395, "volume": 18309.0}, {"date": "2025-09-04", "close": 7.35, "volume": 9176.0}, {"date": "2025-09-05", "close": 7.26, "volume": 22401.0}, {"date": "2025-09-08", "close": 7.38, "volume": 10546.0}, {"date": "2025-09-09", "close": 7.91, "volume": 10383.0}, {"date": "2025-09-10", "close": 8.7653, "volume": 23012.0}, {"date": "2025-09-11", "close": 8.84, "volume": 13618.0}, {"date": "2025-09-12", "close": 8.91, "volume": 8662.0}, {"date": "2025-09-15", "close": 9.44, "volume": 17101.0}, {"date": "2025-09-16", "close": 9.83, "volume": 34631.0}, {"date": "2025-09-17", "close": 9.14, "volume": 17709.0}, {"date": "2025-09-18", "close": 9.2237, "volume": 26537.0}, {"date": "2025-09-19", "close": 9.19, "volume": 17566.0}, {"date": "2025-09-22", "close": 8.58, "volume": 46539.0}, {"date": "2025-09-23", "close": 8.8, "volume": 13698.0}, {"date": "2025-09-24", "close": 8.82, "volume": 8293.0}, {"date": "2025-09-25", "close": 8.76, "volume": 4806.0}, {"date": "2025-09-26", "close": 8.7, "volume": 2824.0}, {"date": "2025-09-29", "close": 8.9, "volume": 5974.0}, {"date": "2025-09-30", "close": 8.76, "volume": 2829.0}, {"date": "2025-10-01", "close": 8.16, "volume": 11383.0}, {"date": "2025-10-02", "close": 8.23, "volume": 6570.0}, {"date": "2025-10-03", "close": 8.26, "volume": 3226.0}, {"date": "2025-10-06", "close": 7.97, "volume": 39868.0}, {"date": "2025-10-07", "close": 8.02, "volume": 6421.0}, {"date": "2025-10-08", "close": 7.96, "volume": 7625.0}, {"date": "2025-10-09", "close": 7.99, "volume": 3031.0}, {"date": "2025-10-10", "close": 8.0424, "volume": 7392.0}, {"date": "2025-10-13", "close": 9.24, "volume": 35393.0}, {"date": "2025-10-14", "close": 9.77, "volume": 40297.0}, {"date": "2025-10-15", "close": 9.8511, "volume": 12237.0}, {"date": "2025-10-16", "close": 9.52, "volume": 57012.0}, {"date": "2025-10-17", "close": 8.9799, "volume": 12722.0}, {"date": "2025-10-20", "close": 9.69, "volume": 9982.0}, {"date": "2025-10-21", "close": 9.43, "volume": 19279.0}, {"date": "2025-10-22", "close": 9.13, "volume": 9922.0}, {"date": "2025-10-23", "close": 9.29, "volume": 48670.0}, {"date": "2025-10-24", "close": 9.482, "volume": 42346.0}, {"date": "2025-10-27", "close": 10.02, "volume": 30041.0}, {"date": "2025-10-28", "close": 9.99, "volume": 30552.0}, {"date": "2025-10-29", "close": 9.64, "volume": 4187.0}, {"date": "2025-10-30", "close": 9.49, "volume": 27967.0}, {"date": "2025-10-31", "close": 9.7, "volume": 5286.0}, {"date": "2025-11-03", "close": 9.38, "volume": 16316.0}, {"date": "2025-11-04", "close": 9.02, "volume": 8811.0}, {"date": "2025-11-05", "close": 8.35, "volume": 14899.0}, {"date": "2025-11-06", "close": 9.89, "volume": 27881.0}, {"date": "2025-11-07", "close": 10.18, "volume": 26787.0}, {"date": "2025-11-10", "close": 12.675, "volume": 191283.0}, {"date": "2025-11-11", "close": 13.31, "volume": 57455.0}, {"date": "2025-11-12", "close": 12.9, "volume": 39011.0}, {"date": "2025-11-13", "close": 13.38, "volume": 54107.0}, {"date": "2025-11-14", "close": 14.24, "volume": 44247.0}, {"date": "2025-11-17", "close": 15.37, "volume": 126339.0}, {"date": "2025-11-18", "close": 14.98, "volume": 33595.0}, {"date": "2025-11-19", "close": 15.04, "volume": 45292.0}, {"date": "2025-11-20", "close": 14.68, "volume": 32654.0}, {"date": "2025-11-21", "close": 14.84, "volume": 57738.0}, {"date": "2025-11-24", "close": 14.22, "volume": 61648.0}, {"date": "2025-11-25", "close": 14.11, "volume": 19494.0}, {"date": "2025-11-26", "close": 15.51, "volume": 40833.0}, {"date": "2025-11-28", "close": 15.87, "volume": 28110.0}, {"date": "2025-12-01", "close": 16.48, "volume": 74944.0}, {"date": "2025-12-02", "close": 16.26, "volume": 29419.0}, {"date": "2025-12-03", "close": 16.76, "volume": 65250.0}, {"date": "2025-12-04", "close": 17.89, "volume": 187418.0}, {"date": "2025-12-05", "close": 16.42, "volume": 78931.0}, {"date": "2025-12-08", "close": 18.18, "volume": 99879.0}, {"date": "2025-12-09", "close": 17.63, "volume": 48867.0}, {"date": "2025-12-10", "close": 18.46, "volume": 97875.0}, {"date": "2025-12-11", "close": 17.6, "volume": 61243.0}, {"date": "2025-12-12", "close": 17.68, "volume": 75199.0}, {"date": "2025-12-15", "close": 15.3, "volume": 162629.0}, {"date": "2025-12-16", "close": 14.74, "volume": 106903.0}, {"date": "2025-12-17", "close": 16.91, "volume": 84456.0}, {"date": "2025-12-18", "close": 16.74, "volume": 36909.0}, {"date": "2025-12-19", "close": 16.14, "volume": 99322.0}, {"date": "2025-12-22", "close": 15.745, "volume": 39535.0}, {"date": "2025-12-23", "close": 15.49, "volume": 35404.0}, {"date": "2025-12-24", "close": 15.99, "volume": 43847.0}, {"date": "2025-12-26", "close": 15.81, "volume": 39416.0}, {"date": "2025-12-29", "close": 15.33, "volume": 56241.0}, {"date": "2025-12-30", "close": 15.0, "volume": 54062.0}, {"date": "2025-12-31", "close": 15.38, "volume": 19710.0}, {"date": "2026-01-02", "close": 14.93, "volume": 41008.0}, {"date": "2026-01-05", "close": 17.11, "volume": 56417.0}, {"date": "2026-01-06", "close": 17.9, "volume": 66392.0}, {"date": "2026-01-07", "close": 16.755, "volume": 68380.0}, {"date": "2026-01-08", "close": 16.23, "volume": 29636.0}, {"date": "2026-01-09", "close": 17.0, "volume": 45172.0}, {"date": "2026-01-12", "close": 14.51, "volume": 82619.0}, {"date": "2026-01-13", "close": 16.66, "volume": 68285.0}, {"date": "2026-01-14", "close": 17.34, "volume": 75543.0}, {"date": "2026-01-15", "close": 17.26, "volume": 47028.0}, {"date": "2026-01-16", "close": 16.67, "volume": 43724.0}, {"date": "2026-01-20", "close": 18.14, "volume": 90797.0}, {"date": "2026-01-21", "close": 17.53, "volume": 82023.0}, {"date": "2026-01-22", "close": 17.25, "volume": 33258.0}, {"date": "2026-01-23", "close": 16.95, "volume": 22654.0}, {"date": "2026-01-26", "close": 16.36, "volume": 36338.0}, {"date": "2026-01-27", "close": 17.1, "volume": 63233.0}, {"date": "2026-01-28", "close": 17.27, "volume": 49706.0}, {"date": "2026-01-29", "close": 18.36, "volume": 71299.0}, {"date": "2026-01-30", "close": 15.16, "volume": 210965.0}, {"date": "2026-02-02", "close": 14.92, "volume": 76896.0}, {"date": "2026-02-03", "close": 14.44, "volume": 84199.0}, {"date": "2026-02-04", "close": 13.89, "volume": 102546.0}, {"date": "2026-02-05", "close": 13.22, "volume": 118080.0}, {"date": "2026-02-06", "close": 14.0, "volume": 131130.0}, {"date": "2026-02-09", "close": 14.18, "volume": 68553.0}, {"date": "2026-02-10", "close": 14.0, "volume": 29008.0}, {"date": "2026-02-11", "close": 14.29, "volume": 44710.0}, {"date": "2026-02-12", "close": 12.91, "volume": 64403.0}, {"date": "2026-02-13", "close": 12.96, "volume": 33408.0}, {"date": "2026-02-17", "close": 12.84, "volume": 55236.0}, {"date": "2026-02-18", "close": 12.87, "volume": 26530.0}, {"date": "2026-02-19", "close": 11.87, "volume": 62080.0}, {"date": "2026-02-20", "close": 12.1, "volume": 23184.0}, {"date": "2026-02-23", "close": 11.35, "volume": 44371.0}, {"date": "2026-02-24", "close": 11.89, "volume": 20068.0}, {"date": "2026-02-25", "close": 11.91, "volume": 42689.0}, {"date": "2026-02-26", "close": 11.615, "volume": 49519.0}, {"date": "2026-02-27", "close": 11.12, "volume": 34142.0}, {"date": "2026-03-02", "close": 10.88, "volume": 48898.0}, {"date": "2026-03-03", "close": 10.82, "volume": 21940.0}, {"date": "2026-03-04", "close": 11.38, "volume": 49428.0}, {"date": "2026-03-05", "close": 11.06, "volume": 20986.0}, {"date": "2026-03-06", "close": 10.82, "volume": 31626.0}, {"date": "2026-03-09", "close": 10.2, "volume": 68695.0}, {"date": "2026-03-10", "close": 10.33, "volume": 8648.0}, {"date": "2026-03-11", "close": 9.945, "volume": 55860.0}, {"date": "2026-03-12", "close": 9.7, "volume": 13849.0}, {"date": "2026-03-13", "close": 9.69, "volume": 34678.0}, {"date": "2026-03-16", "close": 9.63, "volume": 20845.0}, {"date": "2026-03-17", "close": 9.765, "volume": 44612.0}, {"date": "2026-03-18", "close": 9.67, "volume": 39396.0}, {"date": "2026-03-19", "close": 9.27, "volume": 19632.0}, {"date": "2026-03-20", "close": 9.36, "volume": 38241.0}, {"date": "2026-03-23", "close": 9.55, "volume": 24324.0}, {"date": "2026-03-24", "close": 10.04, "volume": 137487.0}, {"date": "2026-03-25", "close": 9.9, "volume": 10996.0}, {"date": "2026-03-26", "close": 9.64, "volume": 10407.0}, {"date": "2026-03-27", "close": 9.22, "volume": 15593.0}, {"date": "2026-03-30", "close": 8.93, "volume": 33496.0}, {"date": "2026-03-31", "close": 8.74, "volume": 33137.0}, {"date": "2026-04-01", "close": 9.06, "volume": 77079.0}, {"date": "2026-04-02", "close": 9.25, "volume": 23444.0}, {"date": "2026-04-06", "close": 9.93, "volume": 77865.0}, {"date": "2026-04-07", "close": 9.45, "volume": 58528.0}, {"date": "2026-04-08", "close": 9.87, "volume": 79127.0}, {"date": "2026-04-09", "close": 9.56, "volume": 30262.0}, {"date": "2026-04-10", "close": 9.34, "volume": 53192.0}, {"date": "2026-04-13", "close": 9.32, "volume": 17443.0}, {"date": "2026-04-14", "close": 9.65, "volume": 55074.0}, {"date": "2026-04-15", "close": 10.01, "volume": 32385.0}, {"date": "2026-04-16", "close": 9.59, "volume": 31031.0}, {"date": "2026-04-17", "close": 9.55, "volume": 23698.0}, {"date": "2026-04-20", "close": 9.38, "volume": 61800.0}, {"date": "2026-04-21", "close": 9.19, "volume": 30991.0}, {"date": "2026-04-22", "close": 9.5, "volume": 25900.0}, {"date": "2026-04-23", "close": 9.26, "volume": 20613.0}, {"date": "2026-04-24", "close": 9.25, "volume": 15709.0}, {"date": "2026-04-27", "close": 9.21, "volume": 65590.0}, {"date": "2026-04-28", "close": 9.06, "volume": 35312.0}, {"date": "2026-04-29", "close": 9.09, "volume": 57816.0}, {"date": "2026-04-30", "close": 9.11, "volume": 21127.0}, {"date": "2026-05-01", "close": 9.14, "volume": 25876.0}, {"date": "2026-05-04", "close": 9.15, "volume": 27273.0}, {"date": "2026-05-05", "close": 9.38, "volume": 13023.0}, {"date": "2026-05-06", "close": 9.07, "volume": 69084.0}, {"date": "2026-05-07", "close": 9.25, "volume": 50702.0}, {"date": "2026-05-08", "close": 9.88, "volume": 62214.0}, {"date": "2026-05-11", "close": 9.61, "volume": 36445.0}, {"date": "2026-05-12", "close": 9.47, "volume": 18448.0}, {"date": "2026-05-13", "close": 9.435, "volume": 15968.0}, {"date": "2026-05-14", "close": 9.68, "volume": 22076.0}, {"date": "2026-05-15", "close": 9.28, "volume": 19431.0}, {"date": "2026-05-18", "close": 9.09, "volume": 26127.0}, {"date": "2026-05-19", "close": 8.78, "volume": 43143.0}, {"date": "2026-05-20", "close": 8.87, "volume": 31691.0}, {"date": "2026-05-21", "close": 9.07, "volume": 30552.0}, {"date": "2026-05-22", "close": 9.88, "volume": 85763.0}, {"date": "2026-05-26", "close": 9.87, "volume": 70823.0}, {"date": "2026-05-27", "close": 10.68, "volume": 100879.0}, {"date": "2026-05-28", "close": 9.75, "volume": 138285.0}, {"date": "2026-05-29", "close": 9.5, "volume": 22375.0}, {"date": "2026-06-01", "close": 9.99, "volume": 46597.0}, {"date": "2026-06-02", "close": 9.48, "volume": 47014.0}, {"date": "2026-06-03", "close": 9.12, "volume": 45947.0}, {"date": "2026-06-04", "close": 9.16, "volume": 111411.0}, {"date": "2026-06-05", "close": 9.52, "volume": 47330.0}, {"date": "2026-06-08", "close": 9.46, "volume": 125134.0}, {"date": "2026-06-09", "close": 9.65, "volume": 193445.0}, {"date": "2026-06-10", "close": 9.34, "volume": 39866.0}, {"date": "2026-06-11", "close": 9.455, "volume": 28328.0}, {"date": "2026-06-12", "close": 9.35, "volume": 33914.0}, {"date": "2026-06-15", "close": 8.72, "volume": 119845.0}, {"date": "2026-06-16", "close": 9.34, "volume": 128750.0}, {"date": "2026-06-17", "close": 9.69, "volume": 65159.0}, {"date": "2026-06-18", "close": 9.82, "volume": 46592.0}, {"date": "2026-06-22", "close": 9.64, "volume": 59313.0}, {"date": "2026-06-23", "close": 9.53, "volume": 44342.0}, {"date": "2026-06-24", "close": 9.57, "volume": 13424.0}, {"date": "2026-06-25", "close": 9.78, "volume": 21426.0}, {"date": "2026-06-26", "close": 11.32, "volume": 74538.0}, {"date": "2026-06-29", "close": 11.845, "volume": 25854.0}, {"date": "2026-06-30", "close": 11.69, "volume": 74298.0}, {"date": "2026-07-01", "close": 12.18, "volume": 23053.0}, {"date": "2026-07-02", "close": 11.69, "volume": 24918.0}, {"date": "2026-07-06", "close": 12.17, "volume": 25551.0}, {"date": "2026-07-07", "close": 10.52, "volume": 76807.0}, {"date": "2026-07-08", "close": 10.72, "volume": 28371.0}, {"date": "2026-07-09", "close": 10.6, "volume": 39855.0}, {"date": "2026-07-10", "close": 10.35, "volume": 31452.0}, {"date": "2026-07-13", "close": 10.28, "volume": 156356.0}, {"date": "2026-07-14", "close": 10.17, "volume": 51454.0}, {"date": "2026-07-15", "close": 10.13, "volume": 16995.0}, {"date": "2026-07-16", "close": 10.98, "volume": 42647.0}, {"date": "2026-07-17", "close": 10.41, "volume": 27792.0}, {"date": "2026-07-20", "close": 10.51, "volume": 35148.0}, {"date": "2026-07-21", "close": 10.7, "volume": 14101.0}, {"date": "2026-07-22", "close": 10.295, "volume": 12891.0}, {"date": "2026-07-23", "close": 10.46, "volume": 39977.0}, {"date": "2026-07-24", "close": 10.13, "volume": 23015.0}, {"date": "2026-07-27", "close": 10.325, "volume": 23290.0}, {"date": "2026-07-28", "close": 10.31, "volume": 66069.0}, {"date": "2026-07-29", "close": 9.6, "volume": 21533.0}, {"date": "2026-07-30", "close": 9.93, "volume": 15724.0}, {"date": "2026-07-31", "close": 10.1, "volume": 21550.0}, {"date": "2026-08-03", "close": 10.24, "volume": 31040.0}, {"date": "2026-08-04", "close": 10.4, "volume": 36220.0}, {"date": "2026-08-05", "close": 16.06, "volume": 678040.0}, {"date": "2026-08-06", "close": 17.58, "volume": 254513.0}, {"date": "2026-08-07", "close": 19.7, "volume": 164493.0}, {"date": "2026-08-10", "close": 19.15, "volume": 110825.0}, {"date": "2026-08-11", "close": 19.75, "volume": 145391.0}, {"date": "2026-08-12", "close": 20.59, "volume": 68206.0}, {"date": "2026-08-13", "close": 19.3, "volume": 54839.0}, {"date": "2026-08-14", "close": 19.35, "volume": 52962.0}, {"date": "2026-08-17", "close": 19.28, "volume": 46962.0}, {"date": "2026-08-18", "close": 19.08, "volume": 34618.0}, {"date": "2026-08-19", "close": 18.62, "volume": 63179.0}, {"date": "2026-08-20", "close": 19.07, "volume": 36481.0}, {"date": "2026-08-21", "close": 19.83, "volume": 50444.0}], "refreshing": true}