{"ticker": "LAKE", "overview": {"cik": "798081", "ticker": "LAKE", "name": "LAKELAND INDUSTRIES INC", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002032403-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001274974-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001981735-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002895", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001935686-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001552785-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0002025907-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0002032403-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275911", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001513456-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0002020172-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001535064-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001274974-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001981735-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001859383-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001291639-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-16", "title": "Employee share plan", "accession": "0001193125-26-272819", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-09", "title": "Quarterly report", "accession": "0001193125-26-264001", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263790", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001552785-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0002055151-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001935686-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0002025907-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0002127527-26-000004", "price_sensitive": false}]}, "description": "LAKELAND INDUSTRIES INC trades as LAKE on the NASDAQ and is registered in the United States, classified under Orthopedic, Prosthetic & Surgical Appliances & Supplies (SIC 3842). Privy Trades holds 450 insider filings for the company, from September 2003 to January 2026. Across those, 24 insiders disclosed 56 open-market purchases totalling $3.48M against 39 sales totalling $12.27M. The most recent filing on record is dated 1 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 56, "buy_sum": 3481858.01481, "sell_n": 39, "sell_sum": 12274022.572999999, "net": -8792164.55819, "insiders": 24, "first_date": "2003-09-17", "last_date": "2026-01-13"}, "metrics": {"ticker": "LAKE", "has_prices": true, "as_of": "2026-08-07", "last": 12.03, "prev_close": 11.87, "change": 0.16000000000000014, "change_pct": 0.013479359730412819, "session_volume": 68379.0, "vwap_5": 12.005840077695048, "vwap_20": 11.341753859333474, "vwap_60": 10.704815988880222, "vwap_250": 11.141694208044553, "high_52w": 16.69, "low_52w": 7.58, "avg_volume_20": 58248.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001981735-26-000004", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Melissa Kidd", "who_key": "Kidd Melissa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2462.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981735/000198173526000004/0001981735-26-000004-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134808}, {"id": "0001274974-26-000004", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Ronald N. Herring Jr", "who_key": "HERRING RONALD N JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 456.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1274974/000127497426000004/0001274974-26-000004-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134808}, {"id": "0002032403-26-000008", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Laurel A. Yartz", "who_key": "Yartz Laurel A.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6942.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032403/000203240326000008/0002032403-26-000008-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134808}, {"id": "13DG-0000906304-26-000120", "src": "13DG", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Lakeland Industries Inc", "who_key": "LAKELAND INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "LAKELAND INDUSTRIES INC moves to a 13.37% passive stake in LAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/0000906304-26-000120-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149208}, {"id": "0002032403-26-000006", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Laurel A. Yartz", "who_key": "Yartz Laurel A.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 694.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000203240326000006/0002032403-26-000006-index.htm", "trade_date": "2026-07-11", "timestamp": "2026-07-11", "mins": 165048}, {"id": "0002025907-26-000006", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Barry G. Phillips", "who_key": "Phillips Barry G", "role": "Chief Revenue Officer - Fire", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1665.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000202590726000006/0002025907-26-000006-index.htm", "trade_date": "2026-07-11", "timestamp": "2026-07-11", "mins": 165048}, {"id": "0001552785-26-000012", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "James M. Jenkins", "who_key": "Jenkins James M.", "role": "President, CEO & Exec. Chair, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 849.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000155278526000012/0001552785-26-000012-index.htm", "trade_date": "2026-07-11", "timestamp": "2026-07-11", "mins": 165048}, {"id": "0001935686-26-000014", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "An Hui", "who_key": "Hui An", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11162.359999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000193568626000014/0001935686-26-000014-index.htm", "trade_date": "2026-07-11", "timestamp": "2026-07-11", "mins": 165048}, {"id": "13DG-0002012383-26-002895", "src": "13DG", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.6% passive stake in LAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002895-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001291639-26-000002", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Jeffrey T. Schlarbaum", "who_key": "Schlarbaum Jeffrey T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34652.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000129163926000002/0001291639-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001859383-26-000002", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Nikki Hamblin", "who_key": "Hamblin Nikki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000185938326000002/0001859383-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001981735-26-000002", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Melissa Kidd", "who_key": "Kidd Melissa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26846.100000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000198173526000002/0001981735-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001274974-26-000002", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Ronald N. Herring Jr", "who_key": "HERRING RONALD N JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8059.320000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000127497426000002/0001274974-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001535064-26-000006", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Lee D. Rudow", "who_key": "Rudow Lee D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000153506426000006/0001535064-26-000006-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0002020172-26-000004", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Martin G. Glavin", "who_key": "Glavin Martin G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000202017226000004/0002020172-26-000004-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0001513456-26-000003", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Thomas J. McAteer", "who_key": "McAteer Thomas J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000151345626000003/0001513456-26-000003-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201048}, {"id": "0002032403-26-000004", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Laurel A. Yartz", "who_key": "Yartz Laurel A.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000203240326000004/0002032403-26-000004-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229848}, {"id": "0002103061-26-000010", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "James Calven Swinea Jr.", "who_key": "Swinea James Calven Jr.", "role": "CFO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000210306126000010/0002103061-26-000010-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229848}, {"id": "0002127527-26-000004", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Kevin Rae", "who_key": "Rae Kevin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000212752726000004/0002127527-26-000004-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229848}, {"id": "0002025907-26-000004", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Barry G. Phillips", "who_key": "Phillips Barry G", "role": "Chief Revenue Officer - Fire", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000202590726000004/0002025907-26-000004-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229848}, {"id": "0001935686-26-000012", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "An Hui", "who_key": "Hui An", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000193568626000012/0001935686-26-000012-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229848}, {"id": "0002055151-26-000006", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Cameron Stokes", "who_key": "Stokes Cameron", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000205515126000006/0002055151-26-000006-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229848}, {"id": "0001552785-26-000010", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "James M. Jenkins", "who_key": "Jenkins James M.", "role": "President, CEO & Exec. Chair, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000155278526000010/0001552785-26-000010-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229848}, {"id": "0002020172-26-000002", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Martin G. Glavin", "who_key": "Glavin Martin G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000202017226000002/0002020172-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "0001535064-26-000004", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Lee D. Rudow", "who_key": "Rudow Lee D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000153506426000004/0001535064-26-000004-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "0001552785-26-000008", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "James M. Jenkins", "who_key": "Jenkins James M.", "role": "President, CEO & Exec. Chair, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 56582.399999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000155278526000008/0001552785-26-000008-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287448}, {"id": "0001935686-26-000010", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "An Hui", "who_key": "Hui An", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10205.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000193568626000010/0001935686-26-000010-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288888}, {"id": "0002025907-26-000002", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Barry G. Phillips", "who_key": "Phillips Barry G", "role": "Chief Revenue Officer - Fire", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5565.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000202590726000002/0002025907-26-000002-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}, {"id": "0002055151-26-000004", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Cameron Stokes", "who_key": "Stokes Cameron", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3907.2899999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000205515126000004/0002055151-26-000004-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}, {"id": "0002032403-26-000002", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Laurel A. Yartz", "who_key": "Yartz Laurel A.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5106.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on LAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000203240326000002/0002032403-26-000002-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}], "recent_buys": [{"id": "0002055151-26-000002", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Cameron Stokes", "who_key": "Stokes Cameron", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4243.5, "score": 20.2, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "LAKE draws $4K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000205515126000002/0002055151-26-000002-index.htm", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422808}, {"id": "0001935686-26-000003", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "An Hui", "who_key": "Hui An", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17940.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec buys $18K of LAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000193568626000003/0001935686-26-000003-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428568}, {"id": "0002103061-26-000006", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "James Calven Swinea Jr.", "who_key": "Swinea James Calven Jr.", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8710.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "3 insiders now buying LAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000210306126000006/0002103061-26-000006-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428568}, {"id": "0001552785-26-000002", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "James M. Jenkins", "who_key": "Jenkins James M.", "role": "President, CEO & Exec. Chair, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10003.33776, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "That makes 4 insiders into LAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000155278526000002/0001552785-26-000002-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434328}, {"id": "0002025907-25-000003", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Barry G. Phillips", "who_key": "Phillips Barry G", "role": "Chief Revenue Officer - Fire", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10887.500000000002, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "The whole bench is buying LAKE \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000202590725000003/0002025907-25-000003-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453048}, {"id": "0002032403-25-000005", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Laurel A. Yartz", "who_key": "Yartz Laurel A.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10999.867549999999, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "LAKE draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000203240325000005/0002032403-25-000005-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454488}, {"id": "0001552785-25-000004", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "James M. Jenkins", "who_key": "Jenkins James M.", "role": "President, CEO & Exec. Chair, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10018.8, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider cluster: 7 buying LAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000155278525000004/0001552785-25-000004-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458808}, {"id": "0001654954-25-007245", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "James M. Jenkins", "who_key": "Jenkins James M.", "role": "President, CEO & Exec. Chair, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13140.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider cluster: 7 buying LAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495425007245/0001654954-25-007245-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723768}, {"id": "0001654954-25-004621", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Laurel A. Yartz", "who_key": "Yartz Laurel A.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15970.0, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "7 insiders now buying LAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495425004621/0001654954-25-004621-index.htm", "trade_date": "2025-04-22", "timestamp": "2025-04-22", "mins": 805848}, {"id": "0001654954-25-004620", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "James M. Jenkins", "who_key": "Jenkins James M.", "role": "President, CEO & Exec. Chair, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24930.45, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "LAKE draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495425004620/0001654954-25-004620-index.htm", "trade_date": "2025-04-22", "timestamp": "2025-04-22", "mins": 805848}, {"id": "0001654954-25-000731", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Roger D. Shannon", "who_key": "Shannon Roger D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23230.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "8 insiders now buying LAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495425000731/0001654954-25-000731-index.htm", "trade_date": "2025-01-24", "timestamp": "2025-01-24", "mins": 932568}, {"id": "0001654954-25-000734", "src": "INSIDERS", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Nikki Hamblin", "who_key": "Hamblin Nikki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34980.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "That makes 7 insiders into LAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495425000734/0001654954-25-000734-index.htm", "trade_date": "2025-01-22", "timestamp": "2025-01-22", "mins": 935448}], "institutional": [{"id": "13DG-0002012383-26-002895", "src": "13DG", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.6% passive stake in LAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002895-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000906304-26-000120", "src": "13DG", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Lakeland Industries Inc", "who_key": "LAKELAND INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "LAKELAND INDUSTRIES INC moves to a 13.37% passive stake in LAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/0000906304-26-000120-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149208}, {"id": "13DG-0000102909-26-001643", "src": "13DG", "ticker": "LAKE", "cik": "798081", "company": "LAKELAND INDUSTRIES INC", "company_raw": "LAKELAND INDUSTRIES INC", "who": "Lakeland Industries Inc", "who_key": "LAKELAND INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "LAKELAND INDUSTRIES INC adjusts its stake in LAKE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/798081/0000102909-26-001643-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Lakeland Industries, Inc. - Common Stock", "new_value": "LAKELAND INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000798081", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000798081", "applied": 1, "detected_at": "2026-10-25T18:39:39.167309"}]}, "key_people": [{"who": "Christopher James Ryan", "who_key": "RYAN CHRISTOPHER JAMES", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 2342316.1799999997, "sold": 7360553.4799999995, "net": -5018237.3, "trades": 13, "top_score": 79.8, "lean": "selling", "history": [{"action": "BUY", "amount": 58750.0, "date": "2022-09-13", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000089924322030994/0000899243-22-030994-index.htm"}, {"action": "SELL", "amount": 287078.64, "date": "2021-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495421000637/0001654954-21-000637-index.htm"}, {"action": "SELL", "amount": 337680.0, "date": "2020-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495420007587/0001654954-20-007587-index.htm"}, {"action": "SELL", "amount": 1872402.0, "date": "2020-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495420007026/0001654954-20-007026-index.htm"}, {"action": "SELL", "amount": 1992539.2000000002, "date": "2020-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495420006807/0001654954-20-006807-index.htm"}, {"action": "SELL", "amount": 2827853.6399999997, "date": "2020-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495420004290/0001654954-20-004290-index.htm"}, {"action": "SELL", "amount": 43000.0, "date": "2016-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000114420416140995/0001144204-16-140995-index.htm"}, {"action": "BUY", "amount": 5596.0, "date": "2014-08-06", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877614000001/0001238776-14-000001-index.htm"}, {"action": "BUY", "amount": 91947.05, "date": "2011-09-01", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000114420415024353/0001144204-15-024353-index.htm"}, {"action": "BUY", "amount": 2076525.13, "date": "2007-11-09", "score": 79.8, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000114420415024352/0001144204-15-024352-index.htm"}, {"action": "BUY", "amount": 70680.0, "date": "2006-09-19", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000091431706002604/0000914317-06-002604-index.htm"}, {"action": "BUY", "amount": 3475.0, "date": "2006-07-25", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877606000001/0001238776-06-000001-index.htm"}, {"action": "BUY", "amount": 35343.0, "date": "2005-04-20", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877605000001/0001238776-05-000001-index.htm"}], "latest": {"action": "BUY", "amount": 58750.0, "date": "2022-09-13", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000089924322030994/0000899243-22-030994-index.htm"}}, {"who": "Raymond Joseph Smith", "who_key": "SMITH RAYMOND JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2307508.268, "net": -2307508.268, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 305796.0, "date": "2010-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877910000005/0001238779-10-000005-index.htm"}, {"action": "SELL", "amount": 14373.5, "date": "2010-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877910000006/0001238779-10-000006-index.htm"}, {"action": "SELL", "amount": 16413.5, "date": "2010-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877910000002/0001238779-10-000002-index.htm"}, {"action": "SELL", "amount": 88417.0, "date": "2010-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877910000001/0001238779-10-000001-index.htm"}, {"action": "SELL", "amount": 233870.198, "date": "2004-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877904000004/0001238779-04-000004-index.htm"}, {"action": "SELL", "amount": 49263.0, "date": "2004-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877904000003/0001238779-04-000003-index.htm"}, {"action": "SELL", "amount": 49322.799999999996, "date": "2004-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877904000002/0001238779-04-000002-index.htm"}, {"action": "SELL", "amount": 160353.05000000002, "date": "2004-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877904000001/0001238779-04-000001-index.htm"}, {"action": "SELL", "amount": 477394.0, "date": "2003-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877903000006/0001238779-03-000006-index.htm"}, {"action": "SELL", "amount": 110470.0, "date": "2003-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877903000005/0001238779-03-000005-index.htm"}, {"action": "SELL", "amount": 197500.0, "date": "2003-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877903000004/0001238779-03-000004-index.htm"}, {"action": "SELL", "amount": 84240.0, "date": "2003-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877903000003/0001238779-03-000003-index.htm"}, {"action": "SELL", "amount": 110531.12, "date": "2003-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877903000002/0001238779-03-000002-index.htm"}, {"action": "SELL", "amount": 409564.1, "date": "2003-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877903000001/0001238779-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 305796.0, "date": "2010-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123877910000005/0001238779-10-000005-index.htm"}}, {"who": "John Joseph Collins", "who_key": "COLLINS JOHN JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1518001.925, "net": -1518001.925, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1056312.0, "date": "2011-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123879411000001/0001238794-11-000001-index.htm"}, {"action": "SELL", "amount": 83861.625, "date": "2003-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123879403000002/0001238794-03-000002-index.htm"}, {"action": "SELL", "amount": 377828.3, "date": "2003-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123879403000001/0001238794-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 1056312.0, "date": "2011-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123879411000001/0001238794-11-000001-index.htm"}}, {"who": "Stephen M. Bachelder", "who_key": "Bachelder Stephen M", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 218521.185, "sold": 288726.58999999997, "net": -70205.40499999997, "trades": 13, "top_score": 57.6, "lean": "selling", "history": [{"action": "SELL", "amount": 170877.91999999998, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000114420417007518/0001144204-17-007518-index.htm"}, {"action": "SELL", "amount": 68048.7, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000114420417006312/0001144204-17-006312-index.htm"}, {"action": "SELL", "amount": 33494.969999999994, "date": "2017-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000114420417001556/0001144204-17-001556-index.htm"}, {"action": "SELL", "amount": 16304.999999999998, "date": "2016-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000114420416141135/0001144204-16-141135-index.htm"}, {"action": "BUY", "amount": 12449.98, "date": "2013-12-30", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000130920913000002/0001309209-13-000002-index.htm"}, {"action": "BUY", "amount": 20622.98, "date": "2013-12-30", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000114420415003676/0001144204-15-003676-index.htm"}, {"action": "BUY", "amount": 17810.0, "date": "2013-12-23", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000130920913000001/0001309209-13-000001-index.htm"}, {"action": "BUY", "amount": 96737.65, "date": "2013-12-23", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000114420415003674/0001144204-15-003674-index.htm"}, {"action": "BUY", "amount": 15546.0, "date": "2011-10-10", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000130920911000006/0001309209-11-000006-index.htm"}, {"action": "BUY", "amount": 12790.8, "date": "2011-09-22", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000130920911000005/0001309209-11-000005-index.htm"}, {"action": "BUY", "amount": 2393.35, "date": "2011-09-20", "score": 21.7, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000130920911000004/0001309209-11-000004-index.htm"}, {"action": "BUY", "amount": 15250.0, "date": "2008-02-25", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000132449208000002/0001324492-08-000002-index.htm"}, {"action": "BUY", "amount": 24920.425000000003, "date": "2005-07-07", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000130920905000001/0001309209-05-000001-index.htm"}], "latest": {"action": "SELL", "amount": 170877.91999999998, "date": "2017-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000114420417007518/0001144204-17-007518-index.htm"}}, {"who": "Eric O. Hallman", "who_key": "HALLMAN ERIC O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9612.482, "sold": 350600.0, "net": -340987.518, "trades": 2, "top_score": 27.9, "lean": "selling", "history": [{"action": "BUY", "amount": 9612.482, "date": "2009-06-12", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123880009000001/0001238800-09-000001-index.htm"}, {"action": "SELL", "amount": 350600.0, "date": "2005-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123880005000001/0001238800-05-000001-index.htm"}], "latest": {"action": "BUY", "amount": 9612.482, "date": "2009-06-12", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000123880009000001/0001238800-09-000001-index.htm"}}, {"who": "Thomas J. McAteer", "who_key": "McAteer Thomas J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 251472.13999999998, "net": -251472.13999999998, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 123359.99999999999, "date": "2020-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495420006808/0001654954-20-006808-index.htm"}, {"action": "SELL", "amount": 51744.14, "date": "2019-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495419000195/0001654954-19-000195-index.htm"}, {"action": "SELL", "amount": 11738.0, "date": "2019-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495419000199/0001654954-19-000199-index.htm"}, {"action": "SELL", "amount": 32315.0, "date": "2017-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000114420417002576/0001144204-17-002576-index.htm"}, {"action": "SELL", "amount": 32315.0, "date": "2017-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000114420417020532/0001144204-17-020532-index.htm"}], "latest": {"action": "SELL", "amount": 123359.99999999999, "date": "2020-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495420006808/0001654954-20-006808-index.htm"}}, {"who": "Gary Pokrassa", "who_key": "Pokrassa Gary", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 185187.16, "sold": 0, "net": 185187.16, "trades": 7, "top_score": 57.3, "lean": "buying", "history": [{"action": "BUY", "amount": 26160.000000000004, "date": "2015-01-20", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000114420415002937/0001144204-15-002937-index.htm"}, {"action": "BUY", "amount": 9062.0, "date": "2010-07-06", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000132449210000001/0001324492-10-000001-index.htm"}, {"action": "BUY", "amount": 83433.28, "date": "2010-07-06", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000114420415002921/0001144204-15-002921-index.htm"}, {"action": "BUY", "amount": 10500.0, "date": "2008-02-25", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000132449208000001/0001324492-08-000001-index.htm"}, {"action": "BUY", "amount": 14500.0, "date": "2006-06-23", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000132449206000001/0001324492-06-000001-index.htm"}, {"action": "BUY", "amount": 21203.879999999997, "date": "2005-09-19", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000132449205000002/0001324492-05-000002-index.htm"}, {"action": "BUY", "amount": 20328.0, "date": "2005-04-21", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000132449205000001/0001324492-05-000001-index.htm"}], "latest": {"action": "BUY", "amount": 26160.000000000004, "date": "2015-01-20", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000114420415002937/0001144204-15-002937-index.htm"}}, {"who": "James M. Jenkins", "who_key": "Jenkins James M.", "role": "President, CEO & Exec. Chair, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 158179.38776, "sold": 0, "net": 158179.38776, "trades": 7, "top_score": 45.9, "lean": "buying", "history": [{"action": "BUY", "amount": 10003.33776, "date": "2026-01-05", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000155278526000002/0001552785-26-000002-index.htm"}, {"action": "BUY", "amount": 10018.8, "date": "2025-12-19", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000155278525000004/0001552785-25-000004-index.htm"}, {"action": "BUY", "amount": 13140.0, "date": "2025-06-18", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495425007245/0001654954-25-007245-index.htm"}, {"action": "BUY", "amount": 24930.45, "date": "2025-04-22", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495425004620/0001654954-25-004620-index.htm"}, {"action": "BUY", "amount": 24992.0, "date": "2025-01-22", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495425000729/0001654954-25-000729-index.htm"}, {"action": "BUY", "amount": 25096.5, "date": "2024-12-30", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495424016015/0001654954-24-016015-index.htm"}, {"action": "BUY", "amount": 49998.3, "date": "2024-06-10", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000165495424007655/0001654954-24-007655-index.htm"}], "latest": {"action": "BUY", "amount": 10003.33776, "date": "2026-01-05", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/798081/000155278526000002/0001552785-26-000002-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002032403-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001274974-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001981735-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002895", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001935686-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001552785-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0002025907-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0002032403-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275911", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001513456-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0002020172-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001535064-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001274974-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001981735-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001859383-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001291639-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-16", "title": "Employee share plan", "accession": "0001193125-26-272819", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-09", "title": "Quarterly report", "accession": "0001193125-26-264001", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263790", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001552785-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0002055151-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001935686-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0002025907-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0002127527-26-000004", "price_sensitive": false}], "performance": {"ticker": "LAKE", "has_prices": true, "summary": {"n": 56, "avg": 0.08564073667370835, "win_rate": 0.7678571428571429, "best": 0.5151133501259444, "worst": -0.5282352941176471, "as_of": "2026-08-07"}, "buys": [{"who": "Stokes Cameron", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 4243.5, "date": "2026-01-13", "score": 20.2, "ref_price": 9.07, "return": 0.3263506063947077}, {"who": "Hui An", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 17940.0, "date": "2026-01-09", "score": 34.5, "ref_price": 8.87, "return": 0.3562570462232244}, {"who": "Swinea James Calven Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Interim CFO", "amount": 8710.0, "date": "2026-01-09", "score": 36.7, "ref_price": 8.87, "return": 0.3562570462232244}, {"who": "Jenkins James M.", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO & Exec. Chair, Director", "amount": 10003.33776, "date": "2026-01-05", "score": 37.7, "ref_price": 9.17, "return": 0.3118865866957469}, {"who": "Phillips Barry G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Revenue Officer - Fire", "amount": 10887.500000000002, "date": "2025-12-23", "score": 32.7, "ref_price": 8.86, "return": 0.3577878103837472}, {"who": "Yartz Laurel A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 10999.867549999999, "date": "2025-12-22", "score": 33.1, "ref_price": 8.09, "return": 0.4870210135970333}, {"who": "Jenkins James M.", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO & Exec. Chair, Director", "amount": 10018.8, "date": "2025-12-19", "score": 37.7, "ref_price": 7.94, "return": 0.5151133501259444}, {"who": "Jenkins James M.", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO & Exec. Chair, Director", "amount": 13140.0, "date": "2025-06-18", "score": 39.0, "ref_price": 12.81, "return": -0.06088992974238885}, {"who": "Yartz Laurel A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 15970.0, "date": "2025-04-22", "score": 34.6, "ref_price": 15.8, "return": -0.23860759493670894}, {"who": "Jenkins James M.", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO & Exec. Chair, Director", "amount": 24930.45, "date": "2025-04-22", "score": 42.2, "ref_price": 15.8, "return": -0.23860759493670894}, {"who": "Shannon Roger D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 23230.0, "date": "2025-01-24", "score": 39.5, "ref_price": 22.73, "return": -0.4707435107787066}, {"who": "Hamblin Nikki", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34980.0, "date": "2025-01-22", "score": 35.2, "ref_price": 25.5, "return": -0.5282352941176471}, {"who": "Yartz Laurel A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 49984.0, "date": "2025-01-22", "score": 43.8, "ref_price": 25.5, "return": -0.5282352941176471}, {"who": "Kidd Melissa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19998.0, "date": "2025-01-22", "score": 33.4, "ref_price": 25.5, "return": -0.5282352941176471}, {"who": "Jenkins James M.", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO & Exec. Chair, Director", "amount": 24992.0, "date": "2025-01-22", "score": 42.2, "ref_price": 25.5, "return": -0.5282352941176471}, {"who": "Hui An", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 44000.0, "date": "2025-01-22", "score": 39.2, "ref_price": 25.5, "return": -0.5282352941176471}, {"who": "Glavin Martin G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99990.0, "date": "2025-01-22", "score": 54.1, "ref_price": 25.5, "return": -0.5282352941176471}, {"who": "Jenkins James M.", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO & Exec. Chair, Director", "amount": 25096.5, "date": "2024-12-30", "score": 42.0, "ref_price": 25.5, "return": -0.5282352941176471}, {"who": "Hamblin Nikki", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51237.6, "date": "2024-12-23", "score": 38.1, "ref_price": 23.0, "return": -0.47695652173913045}, {"who": "Jenkins James M.", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO & Exec. Chair, Director", "amount": 49998.3, "date": "2024-06-10", "score": 45.9, "ref_price": 22.83, "return": -0.47306176084099866}, {"who": "Hui An", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Procurement & Asia Mfg.", "amount": 34290.0, "date": "2022-09-16", "score": 31.8, "ref_price": 11.27, "return": 0.06743566992014195}, {"who": "RYAN CHRISTOPHER JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58750.0, "date": "2022-09-13", "score": 37.0, "ref_price": 11.78, "return": 0.021222410865874366}, {"who": "DILLARD ALLEN E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO & CFO", "amount": 23180.0, "date": "2022-09-12", "score": 40.1, "ref_price": 11.8, "return": 0.019491525423728697}, {"who": "Pokrassa Gary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 26160.000000000004, "date": "2015-01-20", "score": 40.9, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "RYAN CHRISTOPHER JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5596.0, "date": "2014-08-06", "score": 34.9, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Bachelder Stephen M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 20622.98, "date": "2013-12-30", "score": 35.2, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Bachelder Stephen M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 12449.98, "date": "2013-12-30", "score": 32.7, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Bachelder Stephen M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 96737.65, "date": "2013-12-23", "score": 57.6, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Bachelder Stephen M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 17810.0, "date": "2013-12-23", "score": 34.5, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Bachelder Stephen M", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 15546.0, "date": "2011-10-10", "score": 30.5, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Bachelder Stephen M", "person_type": "EXEC", "person_label": "Execs", "role": "CHAIRMAN OF THE BOARD, Director", "amount": 12790.8, "date": "2011-09-22", "score": 30.1, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Bachelder Stephen M", "person_type": "EXEC", "person_label": "Execs", "role": "CHAIRMAN OF THE BOARD, Director", "amount": 2393.35, "date": "2011-09-20", "score": 21.7, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "RYAN CHRISTOPHER JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 91947.05, "date": "2011-09-01", "score": 49.1, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Pokrassa Gary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 83433.28, "date": "2010-07-06", "score": 57.3, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Pokrassa Gary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "cfo", "amount": 9062.0, "date": "2010-07-06", "score": 35.1, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "CIRENZA MICHAEL", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4369.31, "date": "2009-06-17", "score": 18.8, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "HALLMAN ERIC O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9612.482, "date": "2009-06-12", "score": 27.9, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Smith Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "vice president sales", "amount": 5386.4325, "date": "2009-01-26", "score": 34.0, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Smith Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President Sales", "amount": 13161.18, "date": "2008-06-25", "score": 37.1, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Smith Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President Manufacturing", "amount": 1039.5, "date": "2008-02-25", "score": 24.9, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Smith Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President Manufacturing", "amount": 8901.31, "date": "2008-02-25", "score": 46.9, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Bachelder Stephen M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15250.0, "date": "2008-02-25", "score": 33.4, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Pokrassa Gary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "chief financial officer", "amount": 10500.0, "date": "2008-02-25", "score": 38.9, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "RYAN CHRISTOPHER JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 2076525.13, "date": "2007-11-09", "score": 79.8, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "RYAN CHRISTOPHER JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 70680.0, "date": "2006-09-19", "score": 47.5, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "RYAN CHRISTOPHER JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 3475.0, "date": "2006-07-25", "score": 32.8, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Kreft Alfred John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31350.0, "date": "2006-07-21", "score": 33.1, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Kreft Alfred John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28500.0, "date": "2006-07-21", "score": 32.6, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Smith Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 4967.42, "date": "2006-07-14", "score": 44.3, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Pokrassa Gary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 14500.0, "date": "2006-06-23", "score": 42.3, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Pokrassa Gary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 21203.879999999997, "date": "2005-09-19", "score": 51.5, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Bachelder Stephen M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24920.425000000003, "date": "2005-07-07", "score": 34.3, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Brasseur Peter J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1322.0, "date": "2005-05-25", "score": 15.5, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Brasseur Peter J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19404.0, "date": "2005-05-10", "score": 25.7, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "Pokrassa Gary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 20328.0, "date": "2005-04-21", "score": 38.4, "ref_price": 9.77, "return": 0.2313203684749232}, {"who": "RYAN CHRISTOPHER JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 35343.0, "date": "2005-04-20", "score": 43.9, "ref_price": 9.77, "return": 0.2313203684749232}]}, "price_series": [{"date": "2016-08-01", "close": 9.77, "volume": 25002.0}, {"date": "2016-08-02", "close": 9.59, "volume": 29966.0}, {"date": "2016-08-03", "close": 9.5, "volume": 20170.0}, {"date": "2016-08-04", "close": 10.0, "volume": 34861.0}, {"date": "2016-08-05", "close": 10.11, "volume": 109873.0}, {"date": "2016-08-08", "close": 10.05, "volume": 12396.0}, {"date": "2016-08-09", "close": 10.22, "volume": 20429.0}, {"date": "2016-08-10", "close": 10.14, "volume": 37437.0}, {"date": "2016-08-11", "close": 9.95, "volume": 26884.0}, {"date": "2016-08-12", "close": 9.86, "volume": 19815.0}, {"date": "2016-08-15", "close": 10.12, "volume": 10264.0}, {"date": "2016-08-16", "close": 9.93, "volume": 8974.0}, {"date": "2016-08-17", "close": 9.86, "volume": 18467.0}, {"date": "2016-08-18", "close": 10.02, "volume": 21221.0}, {"date": "2016-08-19", "close": 9.89, "volume": 9977.0}, {"date": "2016-08-22", "close": 10.09, "volume": 22732.0}, {"date": "2016-08-23", "close": 10.04, "volume": 13682.0}, {"date": "2016-08-24", "close": 9.9, "volume": 11677.0}, {"date": "2016-08-25", "close": 9.81, "volume": 13330.0}, {"date": "2016-08-26", "close": 9.955, "volume": 24032.0}, {"date": "2016-08-29", "close": 10.28, "volume": 35608.0}, {"date": "2016-08-30", "close": 10.14, "volume": 21392.0}, {"date": "2016-08-31", "close": 9.87, "volume": 7552.0}, {"date": "2016-09-01", "close": 9.8, "volume": 9420.0}, {"date": "2016-09-02", "close": 9.78, "volume": 6406.0}, {"date": "2016-09-06", "close": 9.59, "volume": 17658.0}, {"date": "2016-09-07", "close": 9.65, "volume": 10918.0}, {"date": "2016-09-08", "close": 9.48, "volume": 14890.0}, {"date": "2016-09-09", "close": 9.36, "volume": 13749.0}, {"date": "2016-09-12", "close": 9.61, "volume": 16594.0}, {"date": "2016-09-13", "close": 9.55, "volume": 18676.0}, {"date": "2016-09-14", "close": 9.48, "volume": 39552.0}, {"date": "2016-09-15", "close": 10.36, "volume": 185518.0}, {"date": "2016-09-16", "close": 10.31, "volume": 27831.0}, {"date": "2016-09-19", "close": 10.26, "volume": 16599.0}, {"date": "2016-09-20", "close": 10.1, "volume": 35106.0}, {"date": "2016-09-21", "close": 10.0932, "volume": 33517.0}, {"date": "2016-09-22", "close": 10.19, "volume": 32556.0}, {"date": "2016-09-23", "close": 10.2, "volume": 16917.0}, {"date": "2016-09-26", "close": 10.22, "volume": 107920.0}, {"date": "2016-09-27", "close": 10.62, "volume": 74690.0}, {"date": "2016-09-28", "close": 10.34, "volume": 132326.0}, {"date": "2016-09-29", "close": 9.955, "volume": 44386.0}, {"date": "2016-09-30", "close": 9.95, "volume": 24947.0}, {"date": "2016-10-03", "close": 10.18, "volume": 31017.0}, {"date": "2016-10-04", "close": 10.15, "volume": 50284.0}, {"date": "2016-10-05", "close": 9.95, "volume": 94105.0}, {"date": "2016-10-06", "close": 10.06, "volume": 48047.0}, {"date": "2016-10-07", "close": 10.27, "volume": 31745.0}, {"date": "2016-10-10", "close": 10.35, "volume": 11719.0}, {"date": "2016-10-11", "close": 10.33, "volume": 12134.0}, {"date": "2016-10-12", "close": 10.12, "volume": 50132.0}, {"date": "2016-10-13", "close": 10.24, "volume": 49664.0}, {"date": "2016-10-14", "close": 10.01, "volume": 75242.0}, {"date": "2016-10-17", "close": 10.1, "volume": 18342.0}, {"date": "2016-10-18", "close": 10.05, "volume": 8165.0}, {"date": "2016-10-19", "close": 10.1, "volume": 16369.0}, {"date": "2016-10-20", "close": 10.05, "volume": 5374.0}, {"date": "2016-10-21", "close": 10.0, "volume": 25440.0}, {"date": "2016-10-24", "close": 10.05, "volume": 12732.0}, {"date": "2016-10-25", "close": 10.05, "volume": 9172.0}, {"date": "2016-10-26", "close": 10.05, "volume": 51014.0}, {"date": "2016-10-27", "close": 10.0, "volume": 27309.0}, {"date": "2016-10-28", "close": 10.0, "volume": 11607.0}, {"date": "2016-10-31", "close": 9.9, "volume": 31648.0}, {"date": "2016-11-01", "close": 9.95, "volume": 11797.0}, {"date": "2016-11-02", "close": 9.7, "volume": 21566.0}, {"date": "2016-11-03", "close": 9.8, "volume": 15440.0}, {"date": "2016-11-04", "close": 9.85, "volume": 13800.0}, {"date": "2016-11-07", "close": 9.9, "volume": 12054.0}, {"date": "2016-11-08", "close": 10.25, "volume": 19924.0}, {"date": "2016-11-09", "close": 10.1, "volume": 25132.0}, {"date": "2016-11-10", "close": 10.05, "volume": 17622.0}, {"date": "2016-11-11", "close": 10.25, "volume": 17576.0}, {"date": "2016-11-14", "close": 10.2, "volume": 20098.0}, {"date": "2016-11-15", "close": 10.45, "volume": 86924.0}, {"date": "2016-11-16", "close": 10.9, "volume": 61742.0}, {"date": "2016-11-17", "close": 11.15, "volume": 91746.0}, {"date": "2016-11-18", "close": 11.0, "volume": 40237.0}, {"date": "2016-11-21", "close": 11.45, "volume": 152069.0}, {"date": "2016-11-22", "close": 11.4, "volume": 28075.0}, {"date": "2016-11-23", "close": 11.5, "volume": 39930.0}, {"date": "2016-11-25", "close": 11.35, "volume": 13280.0}, {"date": "2016-11-28", "close": 11.25, "volume": 8413.0}, {"date": "2016-11-29", "close": 11.5, "volume": 23131.0}, {"date": "2016-11-30", "close": 11.35, "volume": 17439.0}, {"date": "2016-12-01", "close": 11.35, "volume": 21061.0}, {"date": "2016-12-02", "close": 11.45, "volume": 24612.0}, {"date": "2016-12-05", "close": 11.5, "volume": 6078.0}, {"date": "2016-12-06", "close": 11.05, "volume": 96694.0}, {"date": "2016-12-07", "close": 11.05, "volume": 141548.0}, {"date": "2016-12-08", "close": 11.25, "volume": 39728.0}, {"date": "2016-12-09", "close": 11.37, "volume": 41737.0}, {"date": "2016-12-12", "close": 11.45, "volume": 32969.0}, {"date": "2016-12-13", "close": 11.4, "volume": 11220.0}, {"date": "2016-12-14", "close": 11.4, "volume": 34794.0}, {"date": "2016-12-15", "close": 10.95, "volume": 55371.0}, {"date": "2016-12-16", "close": 11.0, "volume": 15682.0}, {"date": "2016-12-19", "close": 10.9, "volume": 21474.0}, {"date": "2016-12-20", "close": 11.0, "volume": 17774.0}, {"date": "2016-12-21", "close": 10.9, "volume": 11572.0}, {"date": "2016-12-22", "close": 10.7, "volume": 11954.0}, {"date": "2016-12-23", "close": 10.8, "volume": 27110.0}, {"date": "2016-12-27", "close": 10.85, "volume": 9811.0}, {"date": "2016-12-28", "close": 10.8, "volume": 28187.0}, {"date": "2016-12-29", "close": 10.6, "volume": 26272.0}, {"date": "2016-12-30", "close": 10.4, "volume": 25033.0}, {"date": "2017-01-03", "close": 10.0, "volume": 110287.0}, {"date": "2017-01-04", "close": 10.9, "volume": 99519.0}, {"date": "2017-01-05", "close": 10.9, "volume": 17070.0}, {"date": "2017-01-06", "close": 10.8, "volume": 12871.0}, {"date": "2017-01-09", "close": 10.8, "volume": 30044.0}, {"date": "2017-01-10", "close": 10.85, "volume": 5793.0}, {"date": "2017-01-11", "close": 10.8, "volume": 10186.0}, {"date": "2017-01-12", "close": 10.8, "volume": 18804.0}, {"date": "2017-01-13", "close": 10.85, "volume": 9330.0}, {"date": "2017-01-17", "close": 10.85, "volume": 21875.0}, {"date": "2017-01-18", "close": 10.75, "volume": 15019.0}, {"date": "2017-01-19", "close": 10.65, "volume": 32411.0}, {"date": "2017-01-20", "close": 10.8, "volume": 25031.0}, {"date": "2017-01-23", "close": 10.75, "volume": 9799.0}, {"date": "2017-01-24", "close": 10.8, "volume": 12037.0}, {"date": "2017-01-25", "close": 10.9, "volume": 17237.0}, {"date": "2017-01-26", "close": 10.9, "volume": 9938.0}, {"date": "2017-01-27", "close": 11.2, "volume": 74263.0}, {"date": "2017-01-30", "close": 10.95, "volume": 6794.0}, {"date": "2017-01-31", "close": 10.85, "volume": 9376.0}, {"date": "2017-02-01", "close": 10.75, "volume": 27576.0}, {"date": "2017-02-02", "close": 11.1, "volume": 15882.0}, {"date": "2017-02-03", "close": 10.95, "volume": 10847.0}, {"date": "2017-02-06", "close": 10.95, "volume": 11113.0}, {"date": "2017-02-07", "close": 10.85, "volume": 28519.0}, {"date": "2017-02-08", "close": 10.8, "volume": 33043.0}, {"date": "2017-02-09", "close": 10.95, "volume": 22668.0}, {"date": "2017-02-10", "close": 10.9, "volume": 4936.0}, {"date": "2017-02-13", "close": 10.95, "volume": 14245.0}, {"date": "2017-02-14", "close": 10.9, "volume": 8999.0}, {"date": "2017-02-15", "close": 10.8, "volume": 20410.0}, {"date": "2017-02-16", "close": 10.7, "volume": 31529.0}, {"date": "2017-02-17", "close": 10.7, "volume": 16190.0}, {"date": "2017-02-21", "close": 10.825, "volume": 15547.0}, {"date": "2017-02-22", "close": 10.85, "volume": 10901.0}, {"date": "2017-02-23", "close": 10.9, "volume": 2640.0}, {"date": "2017-02-24", "close": 10.705, "volume": 3553.0}, {"date": "2017-02-27", "close": 10.4, "volume": 30982.0}, {"date": "2017-02-28", "close": 10.05, "volume": 25628.0}, {"date": "2017-03-01", "close": 10.25, "volume": 56175.0}, {"date": "2017-03-02", "close": 10.1, "volume": 21358.0}, {"date": "2017-03-03", "close": 10.1, "volume": 16605.0}, {"date": "2017-03-06", "close": 10.0, "volume": 17038.0}, {"date": "2017-03-07", "close": 9.95, "volume": 6730.0}, {"date": "2017-03-08", "close": 9.95, "volume": 7213.0}, {"date": "2017-03-09", "close": 10.0, "volume": 9818.0}, {"date": "2017-03-10", "close": 10.0, "volume": 9374.0}, {"date": "2017-03-13", "close": 9.95, "volume": 6843.0}, {"date": "2017-03-14", "close": 10.05, "volume": 17877.0}, {"date": "2017-03-15", "close": 10.05, "volume": 8842.0}, {"date": "2017-03-16", "close": 10.15, "volume": 2928.0}, {"date": "2017-03-17", "close": 10.1, "volume": 5827.0}, {"date": "2017-03-20", "close": 10.35, "volume": 8366.0}, {"date": "2017-03-21", "close": 10.15, "volume": 5820.0}, {"date": "2017-03-22", "close": 10.0, "volume": 4494.0}, {"date": "2017-03-23", "close": 10.0443, "volume": 1056.0}, {"date": "2017-03-24", "close": 10.0, "volume": 7747.0}, {"date": "2017-03-27", "close": 10.5, "volume": 46924.0}, {"date": "2017-03-28", "close": 10.25, "volume": 75735.0}, {"date": "2017-03-29", "close": 10.5, "volume": 48147.0}, {"date": "2017-03-30", "close": 10.8, "volume": 12383.0}, {"date": "2017-03-31", "close": 10.75, "volume": 14547.0}, {"date": "2017-04-03", "close": 10.55, "volume": 30100.0}, {"date": "2017-04-04", "close": 10.25, "volume": 7363.0}, {"date": "2017-04-05", "close": 10.3, "volume": 26532.0}, {"date": "2017-04-06", "close": 10.5, "volume": 41687.0}, {"date": "2017-04-07", "close": 10.45, "volume": 103473.0}, {"date": "2017-04-10", "close": 10.15, "volume": 29604.0}, {"date": "2017-04-11", "close": 10.05, "volume": 21236.0}, {"date": "2017-04-12", "close": 10.05, "volume": 16740.0}, {"date": "2017-04-13", "close": 10.05, "volume": 9234.0}, {"date": "2017-04-17", "close": 10.1, "volume": 22602.0}, {"date": "2017-04-18", "close": 10.1, "volume": 20448.0}, {"date": "2017-04-19", "close": 10.15, "volume": 1264.0}, {"date": "2017-04-20", "close": 10.3, "volume": 32960.0}, {"date": "2017-04-21", "close": 10.45, "volume": 1387.0}, {"date": "2017-04-24", "close": 10.6, "volume": 8070.0}, {"date": "2017-04-25", "close": 10.65, "volume": 8524.0}, {"date": "2017-04-26", "close": 10.8, "volume": 21140.0}, {"date": "2017-04-27", "close": 10.5, "volume": 15368.0}, {"date": "2017-04-28", "close": 10.65, "volume": 2701.0}, {"date": "2017-05-01", "close": 10.5, "volume": 12854.0}, {"date": "2017-05-02", "close": 10.9, "volume": 13126.0}, {"date": "2017-05-03", "close": 10.8, "volume": 26398.0}, {"date": "2017-05-04", "close": 10.4, "volume": 6467.0}, {"date": "2017-05-05", "close": 10.25, "volume": 4925.0}, {"date": "2017-05-08", "close": 10.85, "volume": 28160.0}, {"date": "2017-05-09", "close": 11.0, "volume": 26914.0}, {"date": "2017-05-10", "close": 11.1, "volume": 12202.0}, {"date": "2017-05-11", "close": 11.0, "volume": 9402.0}, {"date": "2017-05-12", "close": 11.8, "volume": 260227.0}, {"date": "2017-05-15", "close": 11.6, "volume": 124898.0}, {"date": "2017-05-16", "close": 11.25, "volume": 15170.0}, {"date": "2017-05-17", "close": 10.925, "volume": 146624.0}, {"date": "2017-05-18", "close": 10.75, "volume": 15204.0}, {"date": "2017-05-19", "close": 10.8, "volume": 20936.0}, {"date": "2017-05-22", "close": 11.45, "volume": 42941.0}, {"date": "2017-05-23", "close": 11.4, "volume": 24295.0}, {"date": "2017-05-24", "close": 11.7, "volume": 11334.0}, {"date": "2017-05-25", "close": 11.7, "volume": 18184.0}, {"date": "2017-05-26", "close": 11.625, "volume": 7052.0}, {"date": "2017-05-30", "close": 11.625, "volume": 6918.0}, {"date": "2017-05-31", "close": 11.5, "volume": 6969.0}, {"date": "2017-06-01", "close": 11.6, "volume": 8099.0}, {"date": "2017-06-02", "close": 11.65, "volume": 3324.0}, {"date": "2017-06-05", "close": 11.55, "volume": 7182.0}, {"date": "2017-06-06", "close": 11.3, "volume": 5860.0}, {"date": "2017-06-07", "close": 11.4, "volume": 3176.0}, {"date": "2017-06-08", "close": 11.4, "volume": 3761.0}, {"date": "2017-06-09", "close": 11.4, "volume": 5148.0}, {"date": "2017-06-12", "close": 11.75, "volume": 14617.0}, {"date": "2017-06-13", "close": 11.76, "volume": 13508.0}, {"date": "2017-06-14", "close": 11.85, "volume": 37795.0}, {"date": "2017-06-15", "close": 12.9, "volume": 283930.0}, {"date": "2017-06-16", "close": 12.8, "volume": 49819.0}, {"date": "2017-06-19", "close": 13.2, "volume": 84547.0}, {"date": "2017-06-20", "close": 13.2, "volume": 22405.0}, {"date": "2017-06-21", "close": 12.95, "volume": 28929.0}, {"date": "2017-06-22", "close": 12.95, "volume": 15853.0}, {"date": "2017-06-23", "close": 13.0, "volume": 21593.0}, {"date": "2017-06-26", "close": 13.1, "volume": 23329.0}, {"date": "2017-06-27", "close": 13.65, "volume": 111677.0}, {"date": "2017-06-28", "close": 14.15, "volume": 94778.0}, {"date": "2017-06-29", "close": 14.4, "volume": 66979.0}, {"date": "2017-06-30", "close": 14.5, "volume": 81777.0}, {"date": "2017-07-03", "close": 14.6, "volume": 167039.0}, {"date": "2017-07-05", "close": 14.95, "volume": 130176.0}, {"date": "2017-07-06", "close": 15.05, "volume": 227399.0}, {"date": "2017-07-07", "close": 15.25, "volume": 155346.0}, {"date": "2017-07-10", "close": 15.75, "volume": 174861.0}, {"date": "2017-07-11", "close": 16.15, "volume": 164916.0}, {"date": "2017-07-12", "close": 14.55, "volume": 336868.0}, {"date": "2017-07-13", "close": 15.0, "volume": 126963.0}, {"date": "2017-07-14", "close": 15.6, "volume": 213253.0}, {"date": "2017-07-17", "close": 16.3, "volume": 264150.0}, {"date": "2017-07-18", "close": 16.45, "volume": 193785.0}, {"date": "2017-07-19", "close": 15.75, "volume": 362112.0}, {"date": "2017-07-20", "close": 15.4, "volume": 129930.0}, {"date": "2017-07-21", "close": 16.05, "volume": 183562.0}, {"date": "2017-07-24", "close": 15.9, "volume": 142639.0}, {"date": "2017-07-25", "close": 15.8, "volume": 107955.0}, {"date": "2017-07-26", "close": 16.15, "volume": 167357.0}, {"date": "2017-07-27", "close": 15.65, "volume": 104959.0}, {"date": "2017-07-28", "close": 15.45, "volume": 204129.0}, {"date": "2017-07-31", "close": 15.05, "volume": 175787.0}, {"date": "2017-08-01", "close": 15.55, "volume": 72783.0}, {"date": "2017-08-02", "close": 15.3, "volume": 88641.0}, {"date": "2017-08-03", "close": 15.1, "volume": 162276.0}, {"date": "2017-08-04", "close": 15.4, "volume": 83012.0}, {"date": "2017-08-07", "close": 15.45, "volume": 114782.0}, {"date": "2017-08-08", "close": 15.4, "volume": 60019.0}, {"date": "2017-08-09", "close": 15.65, "volume": 224685.0}, {"date": "2017-08-10", "close": 15.8, "volume": 114929.0}, {"date": "2017-08-11", "close": 15.7, "volume": 132031.0}, {"date": "2017-08-14", "close": 16.0, "volume": 158835.0}, {"date": "2017-08-15", "close": 15.9, "volume": 125700.0}, {"date": "2017-08-16", "close": 15.65, "volume": 83374.0}, {"date": "2017-08-17", "close": 13.5, "volume": 754249.0}, {"date": "2017-08-18", "close": 13.65, "volume": 148941.0}, {"date": "2017-08-21", "close": 13.7, "volume": 217795.0}, {"date": "2017-08-22", "close": 13.45, "volume": 103163.0}, {"date": "2017-08-23", "close": 13.65, "volume": 112520.0}, {"date": "2017-08-24", "close": 13.4, "volume": 69284.0}, {"date": "2017-08-25", "close": 13.5, "volume": 66184.0}, {"date": "2017-08-28", "close": 13.75, "volume": 205249.0}, {"date": "2017-08-29", "close": 13.85, "volume": 84097.0}, {"date": "2017-08-30", "close": 14.0, "volume": 89636.0}, {"date": "2017-08-31", "close": 14.1, "volume": 76861.0}, {"date": "2017-09-01", "close": 13.7, "volume": 120273.0}, {"date": "2017-09-05", "close": 13.85, "volume": 86867.0}, {"date": "2017-09-06", "close": 13.8, "volume": 33933.0}, {"date": "2017-09-07", "close": 13.55, "volume": 60495.0}, {"date": "2017-09-08", "close": 13.85, "volume": 53899.0}, {"date": "2017-09-11", "close": 13.65, "volume": 101780.0}, {"date": "2017-09-12", "close": 13.8, "volume": 66021.0}, {"date": "2017-09-13", "close": 13.8, "volume": 97719.0}, {"date": "2017-09-14", "close": 13.55, "volume": 122374.0}, {"date": "2017-09-15", "close": 13.7, "volume": 103910.0}, {"date": "2017-09-18", "close": 13.7, "volume": 151302.0}, {"date": "2017-09-19", "close": 13.75, "volume": 55497.0}, {"date": "2017-09-20", "close": 13.85, "volume": 90671.0}, {"date": "2017-09-21", "close": 13.75, "volume": 55031.0}, {"date": "2017-09-22", "close": 13.95, "volume": 65790.0}, {"date": "2017-09-25", "close": 13.85, "volume": 52762.0}, {"date": "2017-09-26", "close": 14.15, "volume": 55024.0}, {"date": "2017-09-27", "close": 14.35, "volume": 65432.0}, {"date": "2017-09-28", "close": 14.3, "volume": 43603.0}, {"date": "2017-09-29", "close": 14.1, "volume": 85123.0}, {"date": "2017-10-02", "close": 14.3, "volume": 54037.0}, {"date": "2017-10-03", "close": 14.6, "volume": 53473.0}, {"date": "2017-10-04", "close": 14.45, "volume": 81317.0}, {"date": "2017-10-05", "close": 14.65, "volume": 31858.0}, {"date": "2017-10-06", "close": 15.0, "volume": 78892.0}, {"date": "2017-10-09", "close": 14.9, "volume": 51750.0}, {"date": "2017-10-10", "close": 15.0, "volume": 69512.0}, {"date": "2017-10-11", "close": 15.15, "volume": 45098.0}, {"date": "2017-10-12", "close": 15.15, "volume": 33155.0}, {"date": "2017-10-13", "close": 15.25, "volume": 55527.0}, {"date": "2017-10-16", "close": 15.45, "volume": 76706.0}, {"date": "2017-10-17", "close": 15.4, "volume": 73985.0}, {"date": "2017-10-18", "close": 15.8, "volume": 53187.0}, {"date": "2017-10-19", "close": 15.7, "volume": 45961.0}, {"date": "2017-10-20", "close": 15.55, "volume": 49278.0}, {"date": "2017-10-23", "close": 15.45, "volume": 44315.0}, {"date": "2017-10-24", "close": 15.3, "volume": 29392.0}, {"date": "2017-10-25", "close": 15.5, "volume": 54610.0}, {"date": "2017-10-26", "close": 15.6, "volume": 38137.0}, {"date": "2017-10-27", "close": 15.85, "volume": 48795.0}, {"date": "2017-10-30", "close": 16.0, "volume": 25336.0}, {"date": "2017-10-31", "close": 15.85, "volume": 69792.0}, {"date": "2017-11-01", "close": 15.1, "volume": 97152.0}, {"date": "2017-11-02", "close": 14.85, "volume": 59221.0}, {"date": "2017-11-03", "close": 14.45, "volume": 60144.0}, {"date": "2017-11-06", "close": 14.6, "volume": 30025.0}, {"date": "2017-11-07", "close": 14.6, "volume": 24068.0}, {"date": "2017-11-08", "close": 14.4, "volume": 32232.0}, {"date": "2017-11-09", "close": 14.4, "volume": 24558.0}, {"date": "2017-11-10", "close": 14.55, "volume": 35638.0}, {"date": "2017-11-13", "close": 13.95, "volume": 39287.0}, {"date": "2017-11-14", "close": 14.2, "volume": 46000.0}, {"date": "2017-11-15", "close": 14.35, "volume": 28718.0}, {"date": "2017-11-16", "close": 14.25, "volume": 34812.0}, {"date": "2017-11-17", "close": 14.75, "volume": 41457.0}, {"date": "2017-11-20", "close": 14.75, "volume": 39530.0}, {"date": "2017-11-21", "close": 14.7, "volume": 21760.0}, {"date": "2017-11-22", "close": 14.35, "volume": 19257.0}, {"date": "2017-11-24", "close": 14.4, "volume": 9101.0}, {"date": "2017-11-27", "close": 14.2, "volume": 22987.0}, {"date": "2017-11-28", "close": 13.95, "volume": 96758.0}, {"date": "2017-11-29", "close": 13.75, "volume": 24679.0}, {"date": "2017-11-30", "close": 13.85, "volume": 37580.0}, {"date": "2017-12-01", "close": 13.75, "volume": 45355.0}, {"date": "2017-12-04", "close": 13.8, "volume": 20129.0}, {"date": "2017-12-05", "close": 13.8, "volume": 13324.0}, {"date": "2017-12-06", "close": 13.75, "volume": 40351.0}, {"date": "2017-12-07", "close": 14.35, "volume": 36712.0}, {"date": "2017-12-08", "close": 14.65, "volume": 64758.0}, {"date": "2017-12-11", "close": 14.4, "volume": 41317.0}, {"date": "2017-12-12", "close": 14.4, "volume": 19313.0}, {"date": "2017-12-13", "close": 14.45, "volume": 63323.0}, {"date": "2017-12-14", "close": 15.0, "volume": 52300.0}, {"date": "2017-12-15", "close": 14.6, "volume": 124603.0}, {"date": "2017-12-18", "close": 14.45, "volume": 60892.0}, {"date": "2017-12-19", "close": 14.9, "volume": 53570.0}, {"date": "2017-12-20", "close": 14.9, "volume": 21979.0}, {"date": "2017-12-21", "close": 14.85, "volume": 50955.0}, {"date": "2017-12-22", "close": 14.85, "volume": 23361.0}, {"date": "2017-12-26", "close": 14.75, "volume": 23490.0}, {"date": "2017-12-27", "close": 14.55, "volume": 21322.0}, {"date": "2017-12-28", "close": 14.6, "volume": 13016.0}, {"date": "2017-12-29", "close": 14.55, "volume": 33453.0}, {"date": "2018-01-02", "close": 14.55, "volume": 13929.0}, {"date": "2018-01-03", "close": 14.35, "volume": 81178.0}, {"date": "2018-01-04", "close": 14.35, "volume": 40643.0}, {"date": "2018-01-05", "close": 14.2, "volume": 52786.0}, {"date": "2018-01-08", "close": 14.45, "volume": 61030.0}, {"date": "2018-01-09", "close": 14.5, "volume": 20559.0}, {"date": "2018-01-10", "close": 14.4, "volume": 16553.0}, {"date": "2018-01-11", "close": 14.75, "volume": 17315.0}, {"date": "2018-01-12", "close": 14.4, "volume": 38185.0}, {"date": "2018-01-16", "close": 14.1, "volume": 34416.0}, {"date": "2018-01-17", "close": 14.0, "volume": 30543.0}, {"date": "2018-01-18", "close": 13.925, "volume": 54519.0}, {"date": "2018-01-19", "close": 14.3, "volume": 27728.0}, {"date": "2018-01-22", "close": 14.25, "volume": 14724.0}, {"date": "2018-01-23", "close": 14.6, "volume": 35708.0}, {"date": "2018-01-24", "close": 14.4, "volume": 16233.0}, {"date": "2018-01-25", "close": 14.35, "volume": 24805.0}, {"date": "2018-01-26", "close": 14.25, "volume": 21692.0}, {"date": "2018-01-29", "close": 14.0, "volume": 39429.0}, {"date": "2018-01-30", "close": 13.95, "volume": 22453.0}, {"date": "2018-01-31", "close": 14.1, "volume": 31002.0}, {"date": "2018-02-01", "close": 13.85, "volume": 17060.0}, {"date": "2018-02-02", "close": 13.65, "volume": 44845.0}, {"date": "2018-02-05", "close": 13.3, "volume": 49862.0}, {"date": "2018-02-06", "close": 13.15, "volume": 140990.0}, {"date": "2018-02-07", "close": 13.25, "volume": 46418.0}, {"date": "2018-02-08", "close": 13.1, "volume": 32328.0}, {"date": "2018-02-09", "close": 12.8, "volume": 59857.0}, {"date": "2018-02-12", "close": 13.0, "volume": 25603.0}, {"date": "2018-02-13", "close": 12.85, "volume": 34535.0}, {"date": "2018-02-14", "close": 13.1, "volume": 27198.0}, {"date": "2018-02-15", "close": 13.05, "volume": 18877.0}, {"date": "2018-02-16", "close": 12.95, "volume": 7683.0}, {"date": "2018-02-20", "close": 12.7, "volume": 34813.0}, {"date": "2018-02-21", "close": 12.95, "volume": 10953.0}, {"date": "2018-02-22", "close": 12.95, "volume": 13838.0}, {"date": "2018-02-23", "close": 13.1, "volume": 12857.0}, {"date": "2018-02-26", "close": 13.35, "volume": 26871.0}, {"date": "2018-02-27", "close": 13.25, "volume": 32491.0}, {"date": "2018-02-28", "close": 13.15, "volume": 20400.0}, {"date": "2018-03-01", "close": 13.2, "volume": 23906.0}, {"date": "2018-03-02", "close": 12.95, "volume": 37656.0}, {"date": "2018-03-05", "close": 13.0, "volume": 48103.0}, {"date": "2018-03-06", "close": 13.25, "volume": 42488.0}, {"date": "2018-03-07", "close": 13.45, "volume": 15570.0}, {"date": "2018-03-08", "close": 13.35, "volume": 10695.0}, {"date": "2018-03-09", "close": 13.1, "volume": 9603.0}, {"date": "2018-03-12", "close": 13.15, "volume": 9403.0}, {"date": "2018-03-13", "close": 13.5, "volume": 32125.0}, {"date": "2018-03-14", "close": 13.9, "volume": 26613.0}, {"date": "2018-03-15", "close": 13.3, "volume": 14230.0}, {"date": "2018-03-16", "close": 13.55, "volume": 22837.0}, {"date": "2018-03-19", "close": 13.3, "volume": 6869.0}, {"date": "2018-03-20", "close": 13.35, "volume": 12637.0}, {"date": "2018-03-21", "close": 13.25, "volume": 7793.0}, {"date": "2018-03-22", "close": 13.1, "volume": 8084.0}, {"date": "2018-03-23", "close": 13.15, "volume": 9929.0}, {"date": "2018-03-26", "close": 13.1, "volume": 9507.0}, {"date": "2018-03-27", "close": 13.1, "volume": 8517.0}, {"date": "2018-03-28", "close": 12.75, "volume": 22487.0}, {"date": "2018-03-29", "close": 12.95, "volume": 11016.0}, {"date": "2018-04-02", "close": 12.75, "volume": 20188.0}, {"date": "2018-04-03", "close": 13.05, "volume": 15433.0}, {"date": "2018-04-04", "close": 13.25, "volume": 16090.0}, {"date": "2018-04-05", "close": 13.25, "volume": 7846.0}, {"date": "2018-04-06", "close": 13.2, "volume": 9386.0}, {"date": "2018-04-09", "close": 12.9, "volume": 17508.0}, {"date": "2018-04-10", "close": 13.05, "volume": 15413.0}, {"date": "2018-04-11", "close": 13.1, "volume": 55967.0}, {"date": "2018-04-12", "close": 13.3, "volume": 23199.0}, {"date": "2018-04-13", "close": 13.85, "volume": 10002.0}, {"date": "2018-04-16", "close": 13.7412, "volume": 38697.0}, {"date": "2018-04-17", "close": 13.9, "volume": 140115.0}, {"date": "2018-04-18", "close": 13.85, "volume": 22307.0}, {"date": "2018-04-19", "close": 13.65, "volume": 36835.0}, {"date": "2018-04-20", "close": 13.35, "volume": 18930.0}, {"date": "2018-04-23", "close": 13.55, "volume": 18060.0}, {"date": "2018-04-24", "close": 13.2, "volume": 11011.0}, {"date": "2018-04-25", "close": 13.1, "volume": 23708.0}, {"date": "2018-04-26", "close": 13.3, "volume": 81381.0}, {"date": "2018-04-27", "close": 13.45, "volume": 5292.0}, {"date": "2018-04-30", "close": 12.95, "volume": 25392.0}, {"date": "2018-05-01", "close": 13.75, "volume": 49669.0}, {"date": "2018-05-02", "close": 14.0, "volume": 23902.0}, {"date": "2018-05-03", "close": 14.1, "volume": 22214.0}, {"date": "2018-05-04", "close": 14.35, "volume": 34357.0}, {"date": "2018-05-07", "close": 14.45, "volume": 32007.0}, {"date": "2018-05-08", "close": 15.5, "volume": 174127.0}, {"date": "2018-05-09", "close": 14.6, "volume": 77041.0}, {"date": "2018-05-10", "close": 14.6, "volume": 50937.0}, {"date": "2018-05-11", "close": 14.95, "volume": 62283.0}, {"date": "2018-05-14", "close": 14.4, "volume": 51898.0}, {"date": "2018-05-15", "close": 14.85, "volume": 42667.0}, {"date": "2018-05-16", "close": 14.5, "volume": 32402.0}, {"date": "2018-05-17", "close": 15.45, "volume": 156356.0}, {"date": "2018-05-18", "close": 15.7, "volume": 171748.0}, {"date": "2018-05-21", "close": 15.55, "volume": 86487.0}, {"date": "2018-05-22", "close": 15.25, "volume": 75522.0}, {"date": "2018-05-23", "close": 15.95, "volume": 77910.0}, {"date": "2018-05-24", "close": 15.45, "volume": 26727.0}, {"date": "2018-05-25", "close": 15.0, "volume": 45503.0}, {"date": "2018-05-29", "close": 14.55, "volume": 21856.0}, {"date": "2018-05-30", "close": 14.0, "volume": 42926.0}, {"date": "2018-05-31", "close": 14.3, "volume": 20668.0}, {"date": "2018-06-01", "close": 14.35, "volume": 13485.0}, {"date": "2018-06-04", "close": 14.2, "volume": 18753.0}, {"date": "2018-06-05", "close": 14.35, "volume": 57178.0}, {"date": "2018-06-06", "close": 14.55, "volume": 30987.0}, {"date": "2018-06-07", "close": 14.3, "volume": 38221.0}, {"date": "2018-06-08", "close": 14.2, "volume": 75129.0}, {"date": "2018-06-11", "close": 14.35, "volume": 43836.0}, {"date": "2018-06-12", "close": 14.35, "volume": 18697.0}, {"date": "2018-06-13", "close": 14.35, "volume": 40604.0}, {"date": "2018-06-14", "close": 14.45, "volume": 52336.0}, {"date": "2018-06-15", "close": 14.4, "volume": 32599.0}, {"date": "2018-06-18", "close": 14.4, "volume": 71535.0}, {"date": "2018-06-19", "close": 14.05, "volume": 29613.0}, {"date": "2018-06-20", "close": 13.9, "volume": 15667.0}, {"date": "2018-06-21", "close": 13.9, "volume": 37436.0}, {"date": "2018-06-22", "close": 14.0, "volume": 172775.0}, {"date": "2018-06-25", "close": 13.8, "volume": 82933.0}, {"date": "2018-06-26", "close": 14.05, "volume": 47551.0}, {"date": "2018-06-27", "close": 14.05, "volume": 62853.0}, {"date": "2018-06-28", "close": 14.1, "volume": 19436.0}, {"date": "2018-06-29", "close": 14.15, "volume": 9083.0}, {"date": "2018-07-02", "close": 14.15, "volume": 8812.0}, {"date": "2018-07-03", "close": 13.95, "volume": 18067.0}, {"date": "2018-07-05", "close": 13.9, "volume": 18835.0}, {"date": "2018-07-06", "close": 13.75, "volume": 28708.0}, {"date": "2018-07-09", "close": 13.5, "volume": 13871.0}, {"date": "2018-07-10", "close": 13.5, "volume": 21396.0}, {"date": "2018-07-11", "close": 13.6, "volume": 9149.0}, {"date": "2018-07-12", "close": 13.25, "volume": 14696.0}, {"date": "2018-07-13", "close": 13.55, "volume": 9091.0}, {"date": "2018-07-16", "close": 13.675, "volume": 4318.0}, {"date": "2018-07-17", "close": 13.8, "volume": 7741.0}, {"date": "2018-07-18", "close": 13.625, "volume": 9005.0}, {"date": "2018-07-19", "close": 13.75, "volume": 11794.0}, {"date": "2018-07-20", "close": 13.5, "volume": 18394.0}, {"date": "2018-07-23", "close": 13.25, "volume": 9941.0}, {"date": "2018-07-24", "close": 13.4, "volume": 25308.0}, {"date": "2018-07-25", "close": 13.6, "volume": 5445.0}, {"date": "2018-07-26", "close": 13.45, "volume": 18906.0}, {"date": "2018-07-27", "close": 13.4, "volume": 15610.0}, {"date": "2018-07-30", "close": 13.5, "volume": 21299.0}, {"date": "2018-07-31", "close": 13.5, "volume": 17765.0}, {"date": "2018-08-01", "close": 13.9, "volume": 44153.0}, {"date": "2018-08-02", "close": 13.75, "volume": 13511.0}, {"date": "2018-08-03", "close": 13.55, "volume": 6702.0}, {"date": "2018-08-06", "close": 13.6, "volume": 6028.0}, {"date": "2018-08-07", "close": 13.6, "volume": 18776.0}, {"date": "2018-08-08", "close": 13.65, "volume": 7080.0}, {"date": "2018-08-09", "close": 13.7, "volume": 1646.0}, {"date": "2018-08-10", "close": 13.75, "volume": 1308.0}, {"date": "2018-08-13", "close": 13.5, "volume": 9138.0}, {"date": "2018-08-14", "close": 13.65, "volume": 6875.0}, {"date": "2018-08-15", "close": 13.4, "volume": 8504.0}, {"date": "2018-08-16", "close": 13.4, "volume": 12009.0}, {"date": "2018-08-17", "close": 13.7, "volume": 21023.0}, {"date": "2018-08-20", "close": 13.2, "volume": 15615.0}, {"date": "2018-08-21", "close": 13.05, "volume": 16367.0}, {"date": "2018-08-22", "close": 13.1, "volume": 22628.0}, {"date": "2018-08-23", "close": 12.6, "volume": 18097.0}, {"date": "2018-08-24", "close": 12.7, "volume": 28967.0}, {"date": "2018-08-27", "close": 12.95, "volume": 10328.0}, {"date": "2018-08-28", "close": 13.05, "volume": 41031.0}, {"date": "2018-08-29", "close": 13.05, "volume": 8920.0}, {"date": "2018-08-30", "close": 13.05, "volume": 15147.0}, {"date": "2018-08-31", "close": 13.258, "volume": 2163.0}, {"date": "2018-09-04", "close": 13.2, "volume": 7072.0}, {"date": "2018-09-05", "close": 13.2, "volume": 6750.0}, {"date": "2018-09-06", "close": 13.35, "volume": 7549.0}, {"date": "2018-09-07", "close": 13.6, "volume": 18578.0}, {"date": "2018-09-10", "close": 13.5, "volume": 52217.0}, {"date": "2018-09-11", "close": 12.7, "volume": 247149.0}, {"date": "2018-09-12", "close": 12.8, "volume": 116342.0}, {"date": "2018-09-13", "close": 12.85, "volume": 56603.0}, {"date": "2018-09-14", "close": 12.95, "volume": 118055.0}, {"date": "2018-09-17", "close": 13.2, "volume": 14399.0}, {"date": "2018-09-18", "close": 13.25, "volume": 26508.0}, {"date": "2018-09-19", "close": 13.3, "volume": 139275.0}, {"date": "2018-09-20", "close": 13.4, "volume": 23489.0}, {"date": "2018-09-21", "close": 13.35, "volume": 38176.0}, {"date": "2018-09-24", "close": 13.25, "volume": 28514.0}, {"date": "2018-09-25", "close": 13.15, "volume": 112948.0}, {"date": "2018-09-26", "close": 13.15, "volume": 15383.0}, {"date": "2018-09-27", "close": 13.25, "volume": 18943.0}, {"date": "2018-09-28", "close": 13.3, "volume": 6057.0}, {"date": "2018-10-01", "close": 13.4, "volume": 46011.0}, {"date": "2018-10-02", "close": 13.51, "volume": 42768.0}, {"date": "2018-10-03", "close": 13.46, "volume": 20945.0}, {"date": "2018-10-04", "close": 13.39, "volume": 10007.0}, {"date": "2018-10-05", "close": 13.25, "volume": 21598.0}, {"date": "2018-10-08", "close": 13.29, "volume": 26446.0}, {"date": "2018-10-09", "close": 13.31, "volume": 9270.0}, {"date": "2018-10-10", "close": 13.23, "volume": 39819.0}, {"date": "2018-10-11", "close": 13.27, "volume": 33482.0}, {"date": "2018-10-12", "close": 13.45, "volume": 36939.0}, {"date": "2018-10-15", "close": 13.27, "volume": 14353.0}, {"date": "2018-10-16", "close": 13.3, "volume": 6863.0}, {"date": "2018-10-17", "close": 13.31, "volume": 17225.0}, {"date": "2018-10-18", "close": 13.215, "volume": 7251.0}, {"date": "2018-10-19", "close": 13.28, "volume": 23643.0}, {"date": "2018-10-22", "close": 13.26, "volume": 6509.0}, {"date": "2018-10-23", "close": 13.31, "volume": 25915.0}, {"date": "2018-10-24", "close": 13.26, "volume": 14245.0}, {"date": "2018-10-25", "close": 13.27, "volume": 8419.0}, {"date": "2018-10-26", "close": 13.11, "volume": 12423.0}, {"date": "2018-10-29", "close": 12.97, "volume": 30404.0}, {"date": "2018-10-30", "close": 13.1, "volume": 7772.0}, {"date": "2018-10-31", "close": 13.14, "volume": 14128.0}, {"date": "2018-11-01", "close": 13.42, "volume": 5177.0}, {"date": "2018-11-02", "close": 13.27, "volume": 8941.0}, {"date": "2018-11-05", "close": 13.3, "volume": 8614.0}, {"date": "2018-11-06", "close": 13.3201, "volume": 1068.0}, {"date": "2018-11-07", "close": 13.25, "volume": 13974.0}, {"date": "2018-11-08", "close": 13.45, "volume": 12125.0}, {"date": "2018-11-09", "close": 13.27, "volume": 8459.0}, {"date": "2018-11-12", "close": 13.11, "volume": 12723.0}, {"date": "2018-11-13", "close": 14.12, "volume": 76594.0}, {"date": "2018-11-14", "close": 13.51, "volume": 16877.0}, {"date": "2018-11-15", "close": 14.33, "volume": 13056.0}, {"date": "2018-11-16", "close": 13.84, "volume": 11128.0}, {"date": "2018-11-19", "close": 13.7, "volume": 8253.0}, {"date": "2018-11-20", "close": 13.56, "volume": 7508.0}, {"date": "2018-11-21", "close": 13.839, "volume": 3036.0}, {"date": "2018-11-23", "close": 14.01, "volume": 8779.0}, {"date": "2018-11-26", "close": 13.67, "volume": 8512.0}, {"date": "2018-11-27", "close": 13.6201, "volume": 2778.0}, {"date": "2018-11-28", "close": 13.55, "volume": 6091.0}, {"date": "2018-11-29", "close": 13.37, "volume": 10365.0}, {"date": "2018-11-30", "close": 13.25, "volume": 11850.0}, {"date": "2018-12-03", "close": 13.09, "volume": 31494.0}, {"date": "2018-12-04", "close": 13.24, "volume": 23294.0}, {"date": "2018-12-06", "close": 12.0, "volume": 88275.0}, {"date": "2018-12-07", "close": 12.05, "volume": 33419.0}, {"date": "2018-12-10", "close": 11.74, "volume": 37147.0}, {"date": "2018-12-11", "close": 11.82, "volume": 24069.0}, {"date": "2018-12-12", "close": 11.55, "volume": 8467.0}, {"date": "2018-12-13", "close": 10.86, "volume": 21984.0}, {"date": "2018-12-14", "close": 10.8, "volume": 14339.0}, {"date": "2018-12-17", "close": 10.13, "volume": 31549.0}, {"date": "2018-12-18", "close": 10.13, "volume": 30668.0}, {"date": "2018-12-19", "close": 10.43, "volume": 34995.0}, {"date": "2018-12-20", "close": 10.25, "volume": 52169.0}, {"date": "2018-12-21", "close": 10.3, "volume": 45327.0}, {"date": "2018-12-24", "close": 10.4, "volume": 9078.0}, {"date": "2018-12-26", "close": 10.35, "volume": 27804.0}, {"date": "2018-12-27", "close": 10.39, "volume": 22570.0}, {"date": "2018-12-28", "close": 10.56, "volume": 23679.0}, {"date": "2018-12-31", "close": 10.44, "volume": 36456.0}, {"date": "2019-01-02", "close": 10.59, "volume": 21913.0}, {"date": "2019-01-03", "close": 10.49, "volume": 11318.0}, {"date": "2019-01-04", "close": 10.825, "volume": 35708.0}, {"date": "2019-01-07", "close": 11.09, "volume": 18866.0}, {"date": "2019-01-08", "close": 11.44, "volume": 21759.0}, {"date": "2019-01-09", "close": 11.62, "volume": 26539.0}, {"date": "2019-01-10", "close": 11.6, "volume": 22717.0}, {"date": "2019-01-11", "close": 11.56, "volume": 18099.0}, {"date": "2019-01-14", "close": 11.26, "volume": 7664.0}, {"date": "2019-01-15", "close": 11.31, "volume": 9959.0}, {"date": "2019-01-16", "close": 11.52, "volume": 13030.0}, {"date": "2019-01-17", "close": 11.32, "volume": 30192.0}, {"date": "2019-01-18", "close": 11.55, "volume": 14981.0}, {"date": "2019-01-22", "close": 11.28, "volume": 15443.0}, {"date": "2019-01-23", "close": 11.08, "volume": 20532.0}, {"date": "2019-01-24", "close": 11.01, "volume": 70478.0}, {"date": "2019-01-25", "close": 10.95, "volume": 110485.0}, {"date": "2019-01-28", "close": 11.04, "volume": 13827.0}, {"date": "2019-01-29", "close": 11.04, "volume": 8678.0}, {"date": "2019-01-30", "close": 11.4, "volume": 18017.0}, {"date": "2019-01-31", "close": 11.12, "volume": 14846.0}, {"date": "2019-02-01", "close": 11.05, "volume": 6494.0}, {"date": "2019-02-04", "close": 11.04, "volume": 22776.0}, {"date": "2019-02-05", "close": 11.11, "volume": 3380.0}, {"date": "2019-02-06", "close": 11.31, "volume": 18494.0}, {"date": "2019-02-07", "close": 11.14, "volume": 10976.0}, {"date": "2019-02-08", "close": 11.08, "volume": 4389.0}, {"date": "2019-02-11", "close": 11.05, "volume": 16175.0}, {"date": "2019-02-12", "close": 11.035, "volume": 46090.0}, {"date": "2019-02-13", "close": 11.06, "volume": 11427.0}, {"date": "2019-02-14", "close": 11.08, "volume": 10525.0}, {"date": "2019-02-15", "close": 11.06, "volume": 20536.0}, {"date": "2019-02-19", "close": 11.33, "volume": 98863.0}, {"date": "2019-02-20", "close": 11.09, "volume": 13166.0}, {"date": "2019-02-21", "close": 11.04, "volume": 3396.0}, {"date": "2019-02-22", "close": 11.06, "volume": 10462.0}, {"date": "2019-02-25", "close": 11.15, "volume": 32320.0}, {"date": "2019-02-26", "close": 11.1, "volume": 63951.0}, {"date": "2019-02-27", "close": 11.15, "volume": 9308.0}, {"date": "2019-02-28", "close": 11.07, "volume": 3187.0}, {"date": "2019-03-01", "close": 11.18, "volume": 93722.0}, {"date": "2019-03-04", "close": 11.15, "volume": 31323.0}, {"date": "2019-03-05", "close": 11.29, "volume": 2878.0}, {"date": "2019-03-06", "close": 11.05, "volume": 30315.0}, {"date": "2019-03-07", "close": 11.01, "volume": 5646.0}, {"date": "2019-03-08", "close": 11.04, "volume": 14125.0}, {"date": "2019-03-11", "close": 11.13, "volume": 6773.0}, {"date": "2019-03-12", "close": 11.05, "volume": 9322.0}, {"date": "2019-03-13", "close": 11.0895, "volume": 4645.0}, {"date": "2019-03-14", "close": 11.15, "volume": 2546.0}, {"date": "2019-03-15", "close": 11.15, "volume": 19470.0}, {"date": "2019-03-18", "close": 11.05, "volume": 13305.0}, {"date": "2019-03-19", "close": 11.11, "volume": 7472.0}, {"date": "2019-03-20", "close": 11.39, "volume": 27834.0}, {"date": "2019-03-21", "close": 11.31, "volume": 7008.0}, {"date": "2019-03-22", "close": 11.35, "volume": 24145.0}, {"date": "2019-03-25", "close": 11.46, "volume": 46982.0}, {"date": "2019-03-26", "close": 11.7008, "volume": 4348.0}, {"date": "2019-03-27", "close": 11.47, "volume": 43925.0}, {"date": "2019-03-28", "close": 11.5, "volume": 11680.0}, {"date": "2019-03-29", "close": 11.74, "volume": 19471.0}, {"date": "2019-04-01", "close": 11.78, "volume": 8629.0}, {"date": "2019-04-02", "close": 11.67, "volume": 1551.0}, {"date": "2019-04-03", "close": 11.61, "volume": 1980.0}, {"date": "2019-04-04", "close": 11.78, "volume": 3522.0}, {"date": "2019-04-05", "close": 11.76, "volume": 1793.0}, {"date": "2019-04-08", "close": 11.89, "volume": 4475.0}, {"date": "2019-04-09", "close": 11.76, "volume": 9255.0}, {"date": "2019-04-10", "close": 11.67, "volume": 12600.0}, {"date": "2019-04-11", "close": 11.65, "volume": 3810.0}, {"date": "2019-04-12", "close": 12.15, "volume": 30021.0}, {"date": "2019-04-15", "close": 12.11, "volume": 7076.0}, {"date": "2019-04-16", "close": 12.25, "volume": 9539.0}, {"date": "2019-04-17", "close": 12.45, "volume": 32795.0}, {"date": "2019-04-18", "close": 12.46, "volume": 16331.0}, {"date": "2019-04-22", "close": 12.28, "volume": 33760.0}, {"date": "2019-04-23", "close": 12.1, "volume": 56207.0}, {"date": "2019-04-24", "close": 11.93, "volume": 18032.0}, {"date": "2019-04-25", "close": 12.0, "volume": 6398.0}, {"date": "2019-04-26", "close": 12.495, "volume": 9783.0}, {"date": "2019-04-29", "close": 12.26, "volume": 8640.0}, {"date": "2019-04-30", "close": 12.69, "volume": 8997.0}, {"date": "2019-05-01", "close": 12.36, "volume": 7732.0}, {"date": "2019-05-02", "close": 12.34, "volume": 18709.0}, {"date": "2019-05-03", "close": 12.36, "volume": 6939.0}, {"date": "2019-05-06", "close": 12.39, "volume": 12107.0}, {"date": "2019-05-07", "close": 12.44, "volume": 16332.0}, {"date": "2019-05-08", "close": 12.53, "volume": 15079.0}, {"date": "2019-05-09", "close": 12.68, "volume": 5649.0}, {"date": "2019-05-10", "close": 12.75, "volume": 9187.0}, {"date": "2019-05-13", "close": 12.76, "volume": 9056.0}, {"date": "2019-05-14", "close": 12.91, "volume": 20232.0}, {"date": "2019-05-15", "close": 12.79, "volume": 2135.0}, {"date": "2019-05-16", "close": 12.8, "volume": 3123.0}, {"date": "2019-05-17", "close": 12.7, "volume": 15585.0}, {"date": "2019-05-20", "close": 12.32, "volume": 9346.0}, {"date": "2019-05-21", "close": 12.33, "volume": 5843.0}, {"date": "2019-05-22", "close": 12.3, "volume": 19951.0}, {"date": "2019-05-23", "close": 12.09, "volume": 9671.0}, {"date": "2019-05-24", "close": 12.13, "volume": 4121.0}, {"date": "2019-05-28", "close": 12.03, "volume": 43336.0}, {"date": "2019-05-29", "close": 12.18, "volume": 5704.0}, {"date": "2019-05-30", "close": 12.0667, "volume": 4873.0}, {"date": "2019-05-31", "close": 12.2, "volume": 4068.0}, {"date": "2019-06-03", "close": 12.25, "volume": 5253.0}, {"date": "2019-06-04", "close": 12.3, "volume": 3480.0}, {"date": "2019-06-05", "close": 12.06, "volume": 6877.0}, {"date": "2019-06-06", "close": 11.94, "volume": 9999.0}, {"date": "2019-06-07", "close": 12.15, "volume": 11755.0}, {"date": "2019-06-10", "close": 12.15, "volume": 12777.0}, {"date": "2019-06-11", "close": 11.99, "volume": 60512.0}, {"date": "2019-06-12", "close": 11.905, "volume": 11273.0}, {"date": "2019-06-13", "close": 12.1, "volume": 16708.0}, {"date": "2019-06-14", "close": 11.97, "volume": 11230.0}, {"date": "2019-06-17", "close": 11.83, "volume": 13215.0}, {"date": "2019-06-18", "close": 11.79, "volume": 12028.0}, {"date": "2019-06-19", "close": 11.72, "volume": 10684.0}, {"date": "2019-06-20", "close": 11.6137, "volume": 4976.0}, {"date": "2019-06-21", "close": 11.56, "volume": 10130.0}, {"date": "2019-06-24", "close": 11.62, "volume": 2059.0}, {"date": "2019-06-25", "close": 11.07, "volume": 16545.0}, {"date": "2019-06-26", "close": 11.2, "volume": 15437.0}, {"date": "2019-06-27", "close": 11.0, "volume": 7910.0}, {"date": "2019-06-28", "close": 11.2, "volume": 11308.0}, {"date": "2019-07-01", "close": 11.08, "volume": 7716.0}, {"date": "2019-07-02", "close": 11.22, "volume": 3243.0}, {"date": "2019-07-03", "close": 11.25, "volume": 3289.0}, {"date": "2019-07-05", "close": 11.22, "volume": 6454.0}, {"date": "2019-07-08", "close": 11.2, "volume": 2018.0}, {"date": "2019-07-09", "close": 11.12, "volume": 4598.0}, {"date": "2019-07-10", "close": 11.14, "volume": 7516.0}, {"date": "2019-07-11", "close": 11.11, "volume": 1437.0}, {"date": "2019-07-12", "close": 11.05, "volume": 37947.0}, {"date": "2019-07-15", "close": 11.0, "volume": 111072.0}, {"date": "2019-07-16", "close": 10.94, "volume": 88983.0}, {"date": "2019-07-17", "close": 10.23, "volume": 361915.0}, {"date": "2019-07-18", "close": 10.3, "volume": 82031.0}, {"date": "2019-07-19", "close": 10.15, "volume": 67820.0}, {"date": "2019-07-22", "close": 9.9801, "volume": 38352.0}, {"date": "2019-07-23", "close": 10.01, "volume": 91587.0}, {"date": "2019-07-24", "close": 10.05, "volume": 33755.0}, {"date": "2019-07-25", "close": 10.52, "volume": 31839.0}, {"date": "2019-07-26", "close": 10.5, "volume": 6604.0}, {"date": "2019-07-29", "close": 10.56, "volume": 10450.0}, {"date": "2019-07-30", "close": 10.83, "volume": 13215.0}, {"date": "2019-07-31", "close": 10.73, "volume": 14561.0}, {"date": "2019-08-01", "close": 11.01, "volume": 37376.0}, {"date": "2019-08-02", "close": 10.9, "volume": 7301.0}, {"date": "2019-08-05", "close": 10.9, "volume": 5100.0}, {"date": "2019-08-06", "close": 11.09, "volume": 16266.0}, {"date": "2019-08-07", "close": 11.21, "volume": 8903.0}, {"date": "2019-08-08", "close": 11.51, "volume": 20164.0}, {"date": "2019-08-09", "close": 11.43, "volume": 2990.0}, {"date": "2019-08-12", "close": 11.18, "volume": 22745.0}, {"date": "2019-08-13", "close": 11.22, "volume": 6234.0}, {"date": "2019-08-14", "close": 10.77, "volume": 17118.0}, {"date": "2019-08-15", "close": 10.81, "volume": 5138.0}, {"date": "2019-08-16", "close": 10.32, "volume": 15487.0}, {"date": "2019-08-19", "close": 10.56, "volume": 12125.0}, {"date": "2019-08-20", "close": 10.4663, "volume": 1106.0}, {"date": "2019-08-21", "close": 10.5, "volume": 2105.0}, {"date": "2019-08-22", "close": 10.45, "volume": 8470.0}, {"date": "2019-08-23", "close": 10.475, "volume": 22616.0}, {"date": "2019-08-26", "close": 10.66, "volume": 9405.0}, {"date": "2019-08-27", "close": 10.32, "volume": 3832.0}, {"date": "2019-08-28", "close": 10.5, "volume": 2066.0}, {"date": "2019-08-29", "close": 10.49, "volume": 6026.0}, {"date": "2019-08-30", "close": 10.4384, "volume": 2103.0}, {"date": "2019-09-03", "close": 10.59, "volume": 11927.0}, {"date": "2019-09-04", "close": 10.55, "volume": 9933.0}, {"date": "2019-09-05", "close": 10.55, "volume": 1197.0}, {"date": "2019-09-06", "close": 10.61, "volume": 16622.0}, {"date": "2019-09-09", "close": 10.35, "volume": 20086.0}, {"date": "2019-09-10", "close": 11.33, "volume": 152002.0}, {"date": "2019-09-11", "close": 11.46, "volume": 48892.0}, {"date": "2019-09-12", "close": 11.5, "volume": 19711.0}, {"date": "2019-09-13", "close": 11.88, "volume": 10366.0}, {"date": "2019-09-16", "close": 12.05, "volume": 7256.0}, {"date": "2019-09-17", "close": 11.94, "volume": 6342.0}, {"date": "2019-09-18", "close": 11.96, "volume": 4023.0}, {"date": "2019-09-19", "close": 11.83, "volume": 8789.0}, {"date": "2019-09-20", "close": 12.04, "volume": 14380.0}, {"date": "2019-09-23", "close": 12.02, "volume": 5158.0}, {"date": "2019-09-24", "close": 11.73, "volume": 5938.0}, {"date": "2019-09-25", "close": 11.72, "volume": 3813.0}, {"date": "2019-09-26", "close": 11.82, "volume": 13708.0}, {"date": "2019-09-27", "close": 12.05, "volume": 14727.0}, {"date": "2019-09-30", "close": 12.12, "volume": 2714.0}, {"date": "2019-10-01", "close": 12.01, "volume": 5850.0}, {"date": "2019-10-02", "close": 11.77, "volume": 19814.0}, {"date": "2019-10-03", "close": 11.235, "volume": 21973.0}, {"date": "2019-10-04", "close": 11.41, "volume": 2458.0}, {"date": "2019-10-07", "close": 11.3, "volume": 6889.0}, {"date": "2019-10-08", "close": 11.25, "volume": 27616.0}, {"date": "2019-10-09", "close": 10.85, "volume": 29412.0}, {"date": "2019-10-10", "close": 10.88, "volume": 52192.0}, {"date": "2019-10-11", "close": 11.2841, "volume": 13959.0}, {"date": "2019-10-14", "close": 11.26, "volume": 2874.0}, {"date": "2019-10-15", "close": 11.24, "volume": 6574.0}, {"date": "2019-10-16", "close": 11.07, "volume": 9620.0}, {"date": "2019-10-17", "close": 11.04, "volume": 8282.0}, {"date": "2019-10-18", "close": 11.29, "volume": 11358.0}, {"date": "2019-10-21", "close": 11.15, "volume": 10098.0}, {"date": "2019-10-22", "close": 11.06, "volume": 8606.0}, {"date": "2019-10-23", "close": 11.04, "volume": 18474.0}, {"date": "2019-10-24", "close": 11.07, "volume": 46208.0}, {"date": "2019-10-25", "close": 11.16, "volume": 15109.0}, {"date": "2019-10-28", "close": 10.955, "volume": 29522.0}, {"date": "2019-10-29", "close": 10.96, "volume": 28423.0}, {"date": "2019-10-30", "close": 10.97, "volume": 13193.0}, {"date": "2019-10-31", "close": 11.05, "volume": 11885.0}, {"date": "2019-11-01", "close": 10.97, "volume": 3730.0}, {"date": "2019-11-04", "close": 10.76, "volume": 2770.0}, {"date": "2019-11-05", "close": 10.66, "volume": 4424.0}, {"date": "2019-11-06", "close": 10.5834, "volume": 3562.0}, {"date": "2019-11-07", "close": 10.49, "volume": 7078.0}, {"date": "2019-11-08", "close": 10.47, "volume": 2312.0}, {"date": "2019-11-11", "close": 10.27, "volume": 2276.0}, {"date": "2019-11-12", "close": 10.38, "volume": 7815.0}, {"date": "2019-11-13", "close": 10.37, "volume": 11384.0}, {"date": "2019-11-14", "close": 10.3, "volume": 4603.0}, {"date": "2019-11-15", "close": 10.22, "volume": 10715.0}, {"date": "2019-11-18", "close": 10.175, "volume": 2948.0}, {"date": "2019-11-19", "close": 10.22, "volume": 15678.0}, {"date": "2019-11-20", "close": 10.03, "volume": 13377.0}, {"date": "2019-11-21", "close": 10.2, "volume": 8524.0}, {"date": "2019-11-22", "close": 10.25, "volume": 18980.0}, {"date": "2019-11-25", "close": 10.29, "volume": 10899.0}, {"date": "2019-11-26", "close": 10.25, "volume": 6150.0}, {"date": "2019-11-27", "close": 10.37, "volume": 25957.0}, {"date": "2019-11-29", "close": 10.35, "volume": 5694.0}, {"date": "2019-12-02", "close": 10.19, "volume": 11102.0}, {"date": "2019-12-03", "close": 10.36, "volume": 29186.0}, {"date": "2019-12-04", "close": 10.33, "volume": 16050.0}, {"date": "2019-12-05", "close": 10.1, "volume": 8267.0}, {"date": "2019-12-06", "close": 10.08, "volume": 9888.0}, {"date": "2019-12-09", "close": 10.1, "volume": 33266.0}, {"date": "2019-12-10", "close": 10.57, "volume": 22165.0}, {"date": "2019-12-11", "close": 11.03, "volume": 28231.0}, {"date": "2019-12-12", "close": 11.06, "volume": 13930.0}, {"date": "2019-12-13", "close": 10.95, "volume": 5664.0}, {"date": "2019-12-16", "close": 10.74, "volume": 18434.0}, {"date": "2019-12-17", "close": 10.655, "volume": 10559.0}, {"date": "2019-12-18", "close": 10.6, "volume": 13383.0}, {"date": "2019-12-19", "close": 10.6246, "volume": 31332.0}, {"date": "2019-12-20", "close": 10.79, "volume": 14568.0}, {"date": "2019-12-23", "close": 10.61, "volume": 16120.0}, {"date": "2019-12-24", "close": 10.74, "volume": 3674.0}, {"date": "2019-12-26", "close": 10.97, "volume": 5535.0}, {"date": "2019-12-27", "close": 10.775, "volume": 10562.0}, {"date": "2019-12-30", "close": 10.7766, "volume": 16016.0}, {"date": "2019-12-31", "close": 10.8, "volume": 14345.0}, {"date": "2020-01-02", "close": 10.59, "volume": 17455.0}, {"date": "2020-01-03", "close": 10.83, "volume": 13499.0}, {"date": "2020-01-06", "close": 10.7, "volume": 47268.0}, {"date": "2020-01-07", "close": 10.77, "volume": 7224.0}, {"date": "2020-01-08", "close": 10.79, "volume": 16472.0}, {"date": "2020-01-09", "close": 10.715, "volume": 17084.0}, {"date": "2020-01-10", "close": 10.7, "volume": 17107.0}, {"date": "2020-01-13", "close": 10.75, "volume": 9383.0}, {"date": "2020-01-14", "close": 10.9, "volume": 6415.0}, {"date": "2020-01-15", "close": 11.05, "volume": 8017.0}, {"date": "2020-01-16", "close": 11.12, "volume": 2235.0}, {"date": "2020-01-17", "close": 10.97, "volume": 5914.0}, {"date": "2020-01-21", "close": 13.77, "volume": 1601099.0}, {"date": "2020-01-22", "close": 12.16, "volume": 573469.0}, {"date": "2020-01-23", "close": 13.09, "volume": 758450.0}, {"date": "2020-01-24", "close": 13.74, "volume": 1761899.0}, {"date": "2020-01-27", "close": 16.1, "volume": 3082661.0}, {"date": "2020-01-28", "close": 14.0, "volume": 1086924.0}, {"date": "2020-01-29", "close": 13.14, "volume": 705533.0}, {"date": "2020-01-30", "close": 13.82, "volume": 981962.0}, {"date": "2020-01-31", "close": 13.94, "volume": 844700.0}, {"date": "2020-02-03", "close": 12.945, "volume": 533833.0}, {"date": "2020-02-04", "close": 12.6, "volume": 454232.0}, {"date": "2020-02-05", "close": 12.18, "volume": 365763.0}, {"date": "2020-02-06", "close": 12.45, "volume": 221381.0}, {"date": "2020-02-07", "close": 13.14, "volume": 546977.0}, {"date": "2020-02-10", "close": 12.8, "volume": 318233.0}, {"date": "2020-02-11", "close": 12.38, "volume": 186444.0}, {"date": "2020-02-12", "close": 12.0, "volume": 344204.0}, {"date": "2020-02-13", "close": 12.38, "volume": 309949.0}, {"date": "2020-02-14", "close": 12.3, "volume": 165088.0}, {"date": "2020-02-18", "close": 12.35, "volume": 147611.0}, {"date": "2020-02-19", "close": 12.05, "volume": 182043.0}, {"date": "2020-02-20", "close": 12.79, "volume": 254223.0}, {"date": "2020-02-21", "close": 13.6, "volume": 659417.0}, {"date": "2020-02-24", "close": 14.51, "volume": 1295931.0}, {"date": "2020-02-25", "close": 15.575, "volume": 2202170.0}, {"date": "2020-02-26", "close": 16.3, "volume": 3628995.0}, {"date": "2020-02-27", "close": 19.97, "volume": 7522677.0}, {"date": "2020-02-28", "close": 21.11, "volume": 8028478.0}, {"date": "2020-03-02", "close": 18.1, "volume": 3281579.0}, {"date": "2020-03-03", "close": 17.76, "volume": 2936665.0}, {"date": "2020-03-04", "close": 16.46, "volume": 1565099.0}, {"date": "2020-03-05", "close": 16.73, "volume": 1444155.0}, {"date": "2020-03-06", "close": 16.46, "volume": 1247867.0}, {"date": "2020-03-09", "close": 14.34, "volume": 1127902.0}, {"date": "2020-03-10", "close": 14.45, "volume": 1122194.0}, {"date": "2020-03-11", "close": 16.44, "volume": 2523105.0}, {"date": "2020-03-12", "close": 15.74, "volume": 1141146.0}, {"date": "2020-03-13", "close": 17.1, "volume": 1141967.0}, {"date": "2020-03-16", "close": 17.66, "volume": 1081837.0}, {"date": "2020-03-17", "close": 16.68, "volume": 899277.0}, {"date": "2020-03-18", "close": 16.79, "volume": 1039216.0}, {"date": "2020-03-19", "close": 17.43, "volume": 994711.0}, {"date": "2020-03-20", "close": 16.52, "volume": 1481392.0}, {"date": "2020-03-23", "close": 16.65, "volume": 649290.0}, {"date": "2020-03-24", "close": 15.19, "volume": 911825.0}, {"date": "2020-03-25", "close": 14.29, "volume": 731050.0}, {"date": "2020-03-26", "close": 15.43, "volume": 466297.0}, {"date": "2020-03-27", "close": 15.56, "volume": 896571.0}, {"date": "2020-03-30", "close": 16.16, "volume": 921298.0}, {"date": "2020-03-31", "close": 15.5, "volume": 559466.0}, {"date": "2020-04-01", "close": 17.55, "volume": 1910121.0}, {"date": "2020-04-02", "close": 16.95, "volume": 2078393.0}, {"date": "2020-04-03", "close": 17.48, "volume": 1054070.0}, {"date": "2020-04-06", "close": 16.7, "volume": 898331.0}, {"date": "2020-04-07", "close": 14.96, "volume": 1015234.0}, {"date": "2020-04-08", "close": 14.95, "volume": 492574.0}, {"date": "2020-04-09", "close": 14.39, "volume": 801670.0}, {"date": "2020-04-13", "close": 15.98, "volume": 881403.0}, {"date": "2020-04-14", "close": 16.5, "volume": 993234.0}, {"date": "2020-04-15", "close": 17.2, "volume": 2292467.0}, {"date": "2020-04-16", "close": 16.61, "volume": 2116942.0}, {"date": "2020-04-17", "close": 16.12, "volume": 903132.0}, {"date": "2020-04-20", "close": 16.3, "volume": 808787.0}, {"date": "2020-04-21", "close": 16.47, "volume": 1133713.0}, {"date": "2020-04-22", "close": 15.57, "volume": 837750.0}, {"date": "2020-04-23", "close": 15.76, "volume": 1043118.0}, {"date": "2020-04-24", "close": 15.22, "volume": 830660.0}, {"date": "2020-04-27", "close": 15.05, "volume": 1078835.0}, {"date": "2020-04-28", "close": 14.76, "volume": 661859.0}, {"date": "2020-04-29", "close": 14.3, "volume": 718792.0}, {"date": "2020-04-30", "close": 13.62, "volume": 842072.0}, {"date": "2020-05-01", "close": 13.86, "volume": 434825.0}, {"date": "2020-05-04", "close": 13.82, "volume": 623151.0}, {"date": "2020-05-05", "close": 13.35, "volume": 449777.0}, {"date": "2020-05-06", "close": 13.36, "volume": 462018.0}, {"date": "2020-05-07", "close": 13.31, "volume": 242907.0}, {"date": "2020-05-08", "close": 13.11, "volume": 319110.0}, {"date": "2020-05-11", "close": 13.405, "volume": 674868.0}, {"date": "2020-05-12", "close": 13.76, "volume": 672039.0}, {"date": "2020-05-13", "close": 12.87, "volume": 494218.0}, {"date": "2020-05-14", "close": 13.8, "volume": 1342038.0}, {"date": "2020-05-15", "close": 13.8, "volume": 366752.0}, {"date": "2020-05-18", "close": 13.61, "volume": 727183.0}, {"date": "2020-05-19", "close": 13.7, "volume": 304800.0}, {"date": "2020-05-20", "close": 13.72, "volume": 219581.0}, {"date": "2020-05-21", "close": 13.85, "volume": 231076.0}, {"date": "2020-05-22", "close": 13.5, "volume": 222085.0}, {"date": "2020-05-26", "close": 13.5, "volume": 339672.0}, {"date": "2020-05-27", "close": 14.46, "volume": 731144.0}, {"date": "2020-05-28", "close": 14.27, "volume": 627657.0}, {"date": "2020-05-29", "close": 14.5, "volume": 287092.0}, {"date": "2020-06-01", "close": 14.62, "volume": 224456.0}, {"date": "2020-06-02", "close": 14.38, "volume": 294333.0}, {"date": "2020-06-03", "close": 14.91, "volume": 358451.0}, {"date": "2020-06-04", "close": 15.0, "volume": 257902.0}, {"date": "2020-06-05", "close": 14.66, "volume": 533109.0}, {"date": "2020-06-08", "close": 15.57, "volume": 477981.0}, {"date": "2020-06-09", "close": 16.02, "volume": 2719488.0}, {"date": "2020-06-10", "close": 19.29, "volume": 9550370.0}, {"date": "2020-06-11", "close": 20.95, "volume": 3524692.0}, {"date": "2020-06-12", "close": 19.7, "volume": 1228905.0}, {"date": "2020-06-15", "close": 19.33, "volume": 1350196.0}, {"date": "2020-06-16", "close": 20.59, "volume": 1574983.0}, {"date": "2020-06-17", "close": 21.85, "volume": 1628676.0}, {"date": "2020-06-18", "close": 21.68, "volume": 1342313.0}, {"date": "2020-06-19", "close": 21.4, "volume": 1351820.0}, {"date": "2020-06-22", "close": 20.68, "volume": 625243.0}, {"date": "2020-06-23", "close": 20.59, "volume": 923591.0}, {"date": "2020-06-24", "close": 23.94, "volume": 4080813.0}, {"date": "2020-06-25", "close": 23.37, "volume": 2785089.0}, {"date": "2020-06-26", "close": 22.44, "volume": 2065414.0}, {"date": "2020-06-29", "close": 21.84, "volume": 657189.0}, {"date": "2020-06-30", "close": 22.43, "volume": 777453.0}, {"date": "2020-07-01", "close": 22.96, "volume": 756189.0}, {"date": "2020-07-02", "close": 22.58, "volume": 579196.0}, {"date": "2020-07-06", "close": 23.37, "volume": 658900.0}, {"date": "2020-07-07", "close": 24.21, "volume": 745234.0}, {"date": "2020-07-08", "close": 25.79, "volume": 1272715.0}, {"date": "2020-07-09", "close": 25.07, "volume": 917175.0}, {"date": "2020-07-10", "close": 24.25, "volume": 634262.0}, {"date": "2020-07-13", "close": 22.76, "volume": 933414.0}, {"date": "2020-07-14", "close": 22.11, "volume": 966288.0}, {"date": "2020-07-15", "close": 21.54, "volume": 804935.0}, {"date": "2020-07-16", "close": 22.8, "volume": 1202927.0}, {"date": "2020-07-17", "close": 22.52, "volume": 1197394.0}, {"date": "2020-07-20", "close": 22.6, "volume": 809158.0}, {"date": "2020-07-21", "close": 22.9, "volume": 735974.0}, {"date": "2020-07-22", "close": 23.12, "volume": 1050645.0}, {"date": "2020-07-23", "close": 23.03, "volume": 1037636.0}, {"date": "2020-07-24", "close": 22.33, "volume": 568581.0}, {"date": "2020-07-27", "close": 23.14, "volume": 624457.0}, {"date": "2020-07-28", "close": 23.28, "volume": 749581.0}, {"date": "2020-07-29", "close": 23.97, "volume": 1079747.0}, {"date": "2020-07-30", "close": 23.7, "volume": 525129.0}, {"date": "2020-07-31", "close": 23.66, "volume": 429451.0}, {"date": "2020-08-03", "close": 25.3, "volume": 748461.0}, {"date": "2020-08-04", "close": 25.12, "volume": 1899330.0}, {"date": "2020-08-05", "close": 24.24, "volume": 861891.0}, {"date": "2020-08-06", "close": 23.22, "volume": 832064.0}, {"date": "2020-08-07", "close": 23.44, "volume": 579528.0}, {"date": "2020-08-10", "close": 23.96, "volume": 736536.0}, {"date": "2020-08-11", "close": 21.915, "volume": 1284578.0}, {"date": "2020-08-12", "close": 20.06, "volume": 1573952.0}, {"date": "2020-08-13", "close": 20.82, "volume": 682853.0}, {"date": "2020-08-14", "close": 20.43, "volume": 633707.0}, {"date": "2020-08-17", "close": 20.06, "volume": 467031.0}, {"date": "2020-08-18", "close": 20.61, "volume": 566900.0}, {"date": "2020-08-19", "close": 21.0, "volume": 600416.0}, {"date": "2020-08-20", "close": 21.11, "volume": 227362.0}, {"date": "2020-08-21", "close": 21.66, "volume": 423448.0}, {"date": "2020-08-24", "close": 21.86, "volume": 643073.0}, {"date": "2020-08-25", "close": 21.79, "volume": 258681.0}, {"date": "2020-08-26", "close": 22.36, "volume": 235150.0}, {"date": "2020-08-27", "close": 22.41, "volume": 341347.0}, {"date": "2020-08-28", "close": 22.54, "volume": 318353.0}, {"date": "2020-08-31", "close": 20.43, "volume": 676778.0}, {"date": "2020-09-01", "close": 21.0, "volume": 447714.0}, {"date": "2020-09-02", "close": 21.34, "volume": 462675.0}, {"date": "2020-09-03", "close": 21.23, "volume": 438399.0}, {"date": "2020-09-04", "close": 21.25, "volume": 698051.0}, {"date": "2020-09-08", "close": 21.73, "volume": 473819.0}, {"date": "2020-09-09", "close": 21.67, "volume": 1213370.0}, {"date": "2020-09-10", "close": 21.25, "volume": 1495819.0}, {"date": "2020-09-11", "close": 22.0, "volume": 1091721.0}, {"date": "2020-09-14", "close": 20.8, "volume": 818862.0}, {"date": "2020-09-15", "close": 21.16, "volume": 894953.0}, {"date": "2020-09-16", "close": 20.54, "volume": 661335.0}, {"date": "2020-09-17", "close": 19.46, "volume": 737106.0}, {"date": "2020-09-18", "close": 19.69, "volume": 607171.0}, {"date": "2020-09-21", "close": 19.1, "volume": 428197.0}, {"date": "2020-09-22", "close": 19.51, "volume": 686887.0}, {"date": "2020-09-23", "close": 18.3, "volume": 387851.0}, {"date": "2020-09-24", "close": 18.65, "volume": 435143.0}, {"date": "2020-09-25", "close": 18.44, "volume": 321559.0}, {"date": "2020-09-28", "close": 18.83, "volume": 302593.0}, {"date": "2020-09-29", "close": 19.45, "volume": 369088.0}, {"date": "2020-09-30", "close": 19.8, "volume": 378399.0}, {"date": "2020-10-01", "close": 20.5, "volume": 376018.0}, {"date": "2020-10-02", "close": 21.32, "volume": 660314.0}, {"date": "2020-10-05", "close": 22.24, "volume": 492240.0}, {"date": "2020-10-06", "close": 22.52, "volume": 481097.0}, {"date": "2020-10-07", "close": 22.77, "volume": 404634.0}, {"date": "2020-10-08", "close": 22.07, "volume": 521959.0}, {"date": "2020-10-09", "close": 22.86, "volume": 318791.0}, {"date": "2020-10-12", "close": 23.92, "volume": 442459.0}, {"date": "2020-10-13", "close": 23.93, "volume": 333891.0}, {"date": "2020-10-14", "close": 23.89, "volume": 257880.0}, {"date": "2020-10-15", "close": 23.88, "volume": 254848.0}, {"date": "2020-10-16", "close": 24.05, "volume": 308279.0}, {"date": "2020-10-19", "close": 24.9, "volume": 541427.0}, {"date": "2020-10-20", "close": 24.64, "volume": 221614.0}, {"date": "2020-10-21", "close": 24.07, "volume": 230418.0}, {"date": "2020-10-22", "close": 23.67, "volume": 219168.0}, {"date": "2020-10-23", "close": 24.54, "volume": 172281.0}, {"date": "2020-10-26", "close": 24.49, "volume": 311596.0}, {"date": "2020-10-27", "close": 24.12, "volume": 148926.0}, {"date": "2020-10-28", "close": 23.42, "volume": 237378.0}, {"date": "2020-10-29", "close": 23.04, "volume": 211736.0}, {"date": "2020-10-30", "close": 21.57, "volume": 355629.0}, {"date": "2020-11-02", "close": 22.35, "volume": 185510.0}, {"date": "2020-11-03", "close": 22.69, "volume": 130589.0}, {"date": "2020-11-04", "close": 22.61, "volume": 179312.0}, {"date": "2020-11-05", "close": 23.61, "volume": 230569.0}, {"date": "2020-11-06", "close": 22.86, "volume": 168722.0}, {"date": "2020-11-09", "close": 19.04, "volume": 1049693.0}, {"date": "2020-11-10", "close": 18.53, "volume": 355822.0}, {"date": "2020-11-11", "close": 20.22, "volume": 368487.0}, {"date": "2020-11-12", "close": 20.82, "volume": 325924.0}, {"date": "2020-11-13", "close": 20.62, "volume": 301988.0}, {"date": "2020-11-16", "close": 20.19, "volume": 324457.0}, {"date": "2020-11-17", "close": 20.65, "volume": 244018.0}, {"date": "2020-11-18", "close": 20.61, "volume": 172930.0}, {"date": "2020-11-19", "close": 20.77, "volume": 149811.0}, {"date": "2020-11-20", "close": 20.78, "volume": 205136.0}, {"date": "2020-11-23", "close": 20.34, "volume": 225730.0}, {"date": "2020-11-24", "close": 19.81, "volume": 296432.0}, {"date": "2020-11-25", "close": 19.64, "volume": 230843.0}, {"date": "2020-11-27", "close": 20.09, "volume": 201812.0}, {"date": "2020-11-30", "close": 19.82, "volume": 180728.0}, {"date": "2020-12-01", "close": 19.94, "volume": 239731.0}, {"date": "2020-12-02", "close": 19.57, "volume": 271047.0}, {"date": "2020-12-03", "close": 20.12, "volume": 156172.0}, {"date": "2020-12-04", "close": 20.4, "volume": 204696.0}, {"date": "2020-12-07", "close": 20.84, "volume": 408545.0}, {"date": "2020-12-08", "close": 21.39, "volume": 342764.0}, {"date": "2020-12-09", "close": 21.47, "volume": 409168.0}, {"date": "2020-12-10", "close": 22.55, "volume": 654221.0}, {"date": "2020-12-11", "close": 22.28, "volume": 1200618.0}, {"date": "2020-12-14", "close": 22.95, "volume": 531750.0}, {"date": "2020-12-15", "close": 23.05, "volume": 293290.0}, {"date": "2020-12-16", "close": 22.7, "volume": 280525.0}, {"date": "2020-12-17", "close": 22.77, "volume": 241678.0}, {"date": "2020-12-18", "close": 23.44, "volume": 484599.0}, {"date": "2020-12-21", "close": 24.48, "volume": 560125.0}, {"date": "2020-12-22", "close": 25.73, "volume": 476911.0}, {"date": "2020-12-23", "close": 26.57, "volume": 434521.0}, {"date": "2020-12-24", "close": 27.2, "volume": 205948.0}, {"date": "2020-12-28", "close": 28.96, "volume": 859445.0}, {"date": "2020-12-29", "close": 27.82, "volume": 427120.0}, {"date": "2020-12-30", "close": 26.51, "volume": 414530.0}, {"date": "2020-12-31", "close": 27.25, "volume": 215928.0}, {"date": "2021-01-04", "close": 28.21, "volume": 397291.0}, {"date": "2021-01-05", "close": 30.56, "volume": 733894.0}, {"date": "2021-01-06", "close": 29.67, "volume": 627249.0}, {"date": "2021-01-07", "close": 30.44, "volume": 294165.0}, {"date": "2021-01-08", "close": 31.25, "volume": 312276.0}, {"date": "2021-01-11", "close": 30.55, "volume": 304863.0}, {"date": "2021-01-12", "close": 30.9, "volume": 433258.0}, {"date": "2021-01-13", "close": 29.46, "volume": 252753.0}, {"date": "2021-01-14", "close": 29.19, "volume": 247769.0}, {"date": "2021-01-15", "close": 28.44, "volume": 366707.0}, {"date": "2021-01-19", "close": 27.63, "volume": 398948.0}, {"date": "2021-01-20", "close": 27.14, "volume": 452295.0}, {"date": "2021-01-21", "close": 27.25, "volume": 248720.0}, {"date": "2021-01-22", "close": 27.17, "volume": 199960.0}, {"date": "2021-01-25", "close": 26.97, "volume": 299660.0}, {"date": "2021-01-26", "close": 27.14, "volume": 188103.0}, {"date": "2021-01-27", "close": 27.7, "volume": 379357.0}, {"date": "2021-01-28", "close": 28.06, "volume": 261157.0}, {"date": "2021-01-29", "close": 27.8, "volume": 236813.0}, {"date": "2021-02-01", "close": 30.58, "volume": 634484.0}, {"date": "2021-02-02", "close": 30.57, "volume": 358039.0}, {"date": "2021-02-03", "close": 31.69, "volume": 336230.0}, {"date": "2021-02-04", "close": 34.03, "volume": 427708.0}, {"date": "2021-02-05", "close": 36.5, "volume": 609687.0}, {"date": "2021-02-08", "close": 41.38, "volume": 803156.0}, {"date": "2021-02-09", "close": 44.43, "volume": 996668.0}, {"date": "2021-02-10", "close": 40.33, "volume": 1178196.0}, {"date": "2021-02-11", "close": 40.05, "volume": 504158.0}, {"date": "2021-02-12", "close": 40.95, "volume": 309904.0}, {"date": "2021-02-16", "close": 37.01, "volume": 812959.0}, {"date": "2021-02-17", "close": 36.18, "volume": 333110.0}, {"date": "2021-02-18", "close": 36.27, "volume": 215578.0}, {"date": "2021-02-19", "close": 35.3, "volume": 350863.0}, {"date": "2021-02-22", "close": 33.24, "volume": 327201.0}, {"date": "2021-02-23", "close": 32.02, "volume": 482935.0}, {"date": "2021-02-24", "close": 34.09, "volume": 259773.0}, {"date": "2021-02-25", "close": 31.95, "volume": 282777.0}, {"date": "2021-02-26", "close": 31.39, "volume": 253203.0}, {"date": "2021-03-01", "close": 33.19, "volume": 169563.0}, {"date": "2021-03-02", "close": 33.1, "volume": 166134.0}, {"date": "2021-03-03", "close": 31.23, "volume": 233283.0}, {"date": "2021-03-04", "close": 29.09, "volume": 347844.0}, {"date": "2021-03-05", "close": 29.15, "volume": 354133.0}, {"date": "2021-03-08", "close": 29.11, "volume": 204145.0}, {"date": "2021-03-09", "close": 30.0, "volume": 155558.0}, {"date": "2021-03-10", "close": 30.69, "volume": 170978.0}, {"date": "2021-03-11", "close": 30.6, "volume": 169258.0}, {"date": "2021-03-12", "close": 30.16, "volume": 152019.0}, {"date": "2021-03-15", "close": 29.41, "volume": 149278.0}, {"date": "2021-03-16", "close": 29.26, "volume": 168989.0}, {"date": "2021-03-17", "close": 29.11, "volume": 186762.0}, {"date": "2021-03-18", "close": 29.07, "volume": 142941.0}, {"date": "2021-03-19", "close": 29.42, "volume": 207712.0}, {"date": "2021-03-22", "close": 28.93, "volume": 142929.0}, {"date": "2021-03-23", "close": 27.55, "volume": 145667.0}, {"date": "2021-03-24", "close": 26.53, "volume": 165714.0}, {"date": "2021-03-25", "close": 26.83, "volume": 185815.0}, {"date": "2021-03-26", "close": 27.27, "volume": 118496.0}, {"date": "2021-03-29", "close": 26.81, "volume": 141899.0}, {"date": "2021-03-30", "close": 27.03, "volume": 98640.0}, {"date": "2021-03-31", "close": 27.86, "volume": 133740.0}, {"date": "2021-04-01", "close": 27.49, "volume": 113797.0}, {"date": "2021-04-05", "close": 27.61, "volume": 154195.0}, {"date": "2021-04-06", "close": 28.51, "volume": 200962.0}, {"date": "2021-04-07", "close": 28.09, "volume": 126599.0}, {"date": "2021-04-08", "close": 28.13, "volume": 94144.0}, {"date": "2021-04-09", "close": 28.08, "volume": 104115.0}, {"date": "2021-04-12", "close": 27.92, "volume": 121187.0}, {"date": "2021-04-13", "close": 28.19, "volume": 102151.0}, {"date": "2021-04-14", "close": 27.78, "volume": 162610.0}, {"date": "2021-04-15", "close": 28.3, "volume": 298658.0}, {"date": "2021-04-16", "close": 27.36, "volume": 531754.0}, {"date": "2021-04-19", "close": 27.99, "volume": 262005.0}, {"date": "2021-04-20", "close": 27.45, "volume": 149319.0}, {"date": "2021-04-21", "close": 28.47, "volume": 149769.0}, {"date": "2021-04-22", "close": 28.73, "volume": 193931.0}, {"date": "2021-04-23", "close": 29.07, "volume": 166877.0}, {"date": "2021-04-26", "close": 29.15, "volume": 145111.0}, {"date": "2021-04-27", "close": 28.8, "volume": 133863.0}, {"date": "2021-04-28", "close": 28.92, "volume": 109452.0}, {"date": "2021-04-29", "close": 29.31, "volume": 131451.0}, {"date": "2021-04-30", "close": 28.21, "volume": 177594.0}, {"date": "2021-05-03", "close": 28.31, "volume": 129736.0}, {"date": "2021-05-04", "close": 27.21, "volume": 140007.0}, {"date": "2021-05-05", "close": 27.31, "volume": 93202.0}, {"date": "2021-05-06", "close": 26.55, "volume": 104254.0}, {"date": "2021-05-07", "close": 26.83, "volume": 99980.0}, {"date": "2021-05-10", "close": 26.21, "volume": 148420.0}, {"date": "2021-05-11", "close": 25.69, "volume": 162162.0}, {"date": "2021-05-12", "close": 25.09, "volume": 128112.0}, {"date": "2021-05-13", "close": 25.27, "volume": 162823.0}, {"date": "2021-05-14", "close": 26.02, "volume": 94356.0}, {"date": "2021-05-17", "close": 25.66, "volume": 103822.0}, {"date": "2021-05-18", "close": 25.88, "volume": 155724.0}, {"date": "2021-05-19", "close": 25.65, "volume": 101484.0}, {"date": "2021-05-20", "close": 26.56, "volume": 104459.0}, {"date": "2021-05-21", "close": 25.74, "volume": 104925.0}, {"date": "2021-05-24", "close": 25.31, "volume": 134931.0}, {"date": "2021-05-25", "close": 24.78, "volume": 75477.0}, {"date": "2021-05-26", "close": 25.42, "volume": 74721.0}, {"date": "2021-05-27", "close": 25.64, "volume": 56767.0}, {"date": "2021-05-28", "close": 25.22, "volume": 105323.0}, {"date": "2021-06-01", "close": 25.55, "volume": 71654.0}, {"date": "2021-06-02", "close": 25.36, "volume": 70727.0}, {"date": "2021-06-03", "close": 24.66, "volume": 146602.0}, {"date": "2021-06-04", "close": 25.05, "volume": 103847.0}, {"date": "2021-06-07", "close": 26.14, "volume": 150837.0}, {"date": "2021-06-08", "close": 26.18, "volume": 188138.0}, {"date": "2021-06-09", "close": 26.43, "volume": 270948.0}, {"date": "2021-06-10", "close": 23.11, "volume": 727754.0}, {"date": "2021-06-11", "close": 23.13, "volume": 273651.0}, {"date": "2021-06-14", "close": 21.34, "volume": 709472.0}, {"date": "2021-06-15", "close": 21.79, "volume": 382468.0}, {"date": "2021-06-16", "close": 21.71, "volume": 233318.0}, {"date": "2021-06-17", "close": 21.43, "volume": 197766.0}, {"date": "2021-06-18", "close": 21.65, "volume": 276151.0}, {"date": "2021-06-21", "close": 21.78, "volume": 290696.0}, {"date": "2021-06-22", "close": 22.16, "volume": 214376.0}, {"date": "2021-06-23", "close": 22.29, "volume": 190276.0}, {"date": "2021-06-24", "close": 22.73, "volume": 188947.0}, {"date": "2021-06-25", "close": 22.58, "volume": 1352849.0}, {"date": "2021-06-28", "close": 22.64, "volume": 174781.0}, {"date": "2021-06-29", "close": 22.35, "volume": 113553.0}, {"date": "2021-06-30", "close": 22.33, "volume": 119085.0}, {"date": "2021-07-01", "close": 22.17, "volume": 136665.0}, {"date": "2021-07-02", "close": 22.03, "volume": 99259.0}, {"date": "2021-07-06", "close": 21.4, "volume": 139568.0}, {"date": "2021-07-07", "close": 22.39, "volume": 381449.0}, {"date": "2021-07-08", "close": 22.76, "volume": 143716.0}, {"date": "2021-07-09", "close": 23.83, "volume": 170945.0}, {"date": "2021-07-12", "close": 23.69, "volume": 141493.0}, {"date": "2021-07-13", "close": 23.3, "volume": 161442.0}, {"date": "2021-07-14", "close": 23.31, "volume": 122442.0}, {"date": "2021-07-15", "close": 23.03, "volume": 96705.0}, {"date": "2021-07-16", "close": 22.86, "volume": 211385.0}, {"date": "2021-07-19", "close": 24.48, "volume": 663047.0}, {"date": "2021-07-20", "close": 22.91, "volume": 496834.0}, {"date": "2021-07-21", "close": 24.48, "volume": 193682.0}, {"date": "2021-07-22", "close": 24.36, "volume": 166098.0}, {"date": "2021-07-23", "close": 24.82, "volume": 142949.0}, {"date": "2021-07-26", "close": 24.59, "volume": 94241.0}, {"date": "2021-07-27", "close": 25.25, "volume": 245993.0}, {"date": "2021-07-28", "close": 25.85, "volume": 154662.0}, {"date": "2021-07-29", "close": 25.83, "volume": 105021.0}, {"date": "2021-07-30", "close": 26.96, "volume": 234905.0}, {"date": "2021-08-02", "close": 25.31, "volume": 236975.0}, {"date": "2021-08-03", "close": 25.89, "volume": 110848.0}, {"date": "2021-08-04", "close": 24.65, "volume": 116188.0}, {"date": "2021-08-05", "close": 24.82, "volume": 77549.0}, {"date": "2021-08-06", "close": 24.2, "volume": 144746.0}, {"date": "2021-08-09", "close": 24.61, "volume": 74541.0}, {"date": "2021-08-10", "close": 24.35, "volume": 72951.0}, {"date": "2021-08-11", "close": 24.51, "volume": 64845.0}, {"date": "2021-08-12", "close": 24.29, "volume": 42208.0}, {"date": "2021-08-13", "close": 23.71, "volume": 79862.0}, {"date": "2021-08-16", "close": 23.54, "volume": 104354.0}, {"date": "2021-08-17", "close": 23.31, "volume": 74399.0}, {"date": "2021-08-18", "close": 23.22, "volume": 100666.0}, {"date": "2021-08-19", "close": 22.87, "volume": 93607.0}, {"date": "2021-08-20", "close": 23.18, "volume": 88735.0}, {"date": "2021-08-23", "close": 24.15, "volume": 116243.0}, {"date": "2021-08-24", "close": 24.51, "volume": 70569.0}, {"date": "2021-08-25", "close": 24.22, "volume": 42188.0}, {"date": "2021-08-26", "close": 23.91, "volume": 48648.0}, {"date": "2021-08-27", "close": 24.36, "volume": 46186.0}, {"date": "2021-08-30", "close": 24.1, "volume": 39126.0}, {"date": "2021-08-31", "close": 23.87, "volume": 51689.0}, {"date": "2021-09-01", "close": 24.23, "volume": 52633.0}, {"date": "2021-09-02", "close": 24.12, "volume": 78448.0}, {"date": "2021-09-03", "close": 24.01, "volume": 45461.0}, {"date": "2021-09-07", "close": 23.3, "volume": 64755.0}, {"date": "2021-09-08", "close": 23.33, "volume": 76054.0}, {"date": "2021-09-09", "close": 23.9, "volume": 157120.0}, {"date": "2021-09-10", "close": 20.8, "volume": 491317.0}, {"date": "2021-09-13", "close": 21.48, "volume": 125353.0}, {"date": "2021-09-14", "close": 21.23, "volume": 90163.0}, {"date": "2021-09-15", "close": 21.43, "volume": 96959.0}, {"date": "2021-09-16", "close": 21.2, "volume": 61392.0}, {"date": "2021-09-17", "close": 21.57, "volume": 119065.0}, {"date": "2021-09-20", "close": 21.02, "volume": 135827.0}, {"date": "2021-09-21", "close": 21.11, "volume": 97714.0}, {"date": "2021-09-22", "close": 21.2, "volume": 105852.0}, {"date": "2021-09-23", "close": 21.0, "volume": 58930.0}, {"date": "2021-09-24", "close": 21.07, "volume": 44316.0}, {"date": "2021-09-27", "close": 21.18, "volume": 58687.0}, {"date": "2021-09-28", "close": 20.87, "volume": 125003.0}, {"date": "2021-09-29", "close": 21.06, "volume": 95334.0}, {"date": "2021-09-30", "close": 21.0, "volume": 82907.0}, {"date": "2021-10-01", "close": 20.92, "volume": 92460.0}, {"date": "2021-10-04", "close": 20.54, "volume": 59953.0}, {"date": "2021-10-05", "close": 20.5, "volume": 55896.0}, {"date": "2021-10-06", "close": 20.44, "volume": 55440.0}, {"date": "2021-10-07", "close": 20.77, "volume": 89490.0}, {"date": "2021-10-08", "close": 21.2, "volume": 53274.0}, {"date": "2021-10-11", "close": 21.17, "volume": 57587.0}, {"date": "2021-10-12", "close": 20.92, "volume": 62186.0}, {"date": "2021-10-13", "close": 20.5, "volume": 43088.0}, {"date": "2021-10-14", "close": 20.64, "volume": 47741.0}, {"date": "2021-10-15", "close": 20.38, "volume": 56534.0}, {"date": "2021-10-18", "close": 20.47, "volume": 113759.0}, {"date": "2021-10-19", "close": 20.83, "volume": 65838.0}, {"date": "2021-10-20", "close": 20.57, "volume": 35535.0}, {"date": "2021-10-21", "close": 20.44, "volume": 33344.0}, {"date": "2021-10-22", "close": 20.0, "volume": 53273.0}, {"date": "2021-10-25", "close": 20.54, "volume": 60638.0}, {"date": "2021-10-26", "close": 20.44, "volume": 53446.0}, {"date": "2021-10-27", "close": 20.43, "volume": 61914.0}, {"date": "2021-10-28", "close": 20.48, "volume": 51478.0}, {"date": "2021-10-29", "close": 20.91, "volume": 43590.0}, {"date": "2021-11-01", "close": 20.87, "volume": 62497.0}, {"date": "2021-11-02", "close": 20.95, "volume": 36284.0}, {"date": "2021-11-03", "close": 21.19, "volume": 45302.0}, {"date": "2021-11-04", "close": 21.09, "volume": 49938.0}, {"date": "2021-11-05", "close": 21.02, "volume": 45644.0}, {"date": "2021-11-08", "close": 21.05, "volume": 40988.0}, {"date": "2021-11-09", "close": 21.2, "volume": 78849.0}, {"date": "2021-11-10", "close": 21.43, "volume": 39565.0}, {"date": "2021-11-11", "close": 21.6, "volume": 30818.0}, {"date": "2021-11-12", "close": 21.51, "volume": 31064.0}, {"date": "2021-11-15", "close": 21.14, "volume": 45094.0}, {"date": "2021-11-16", "close": 20.98, "volume": 38052.0}, {"date": "2021-11-17", "close": 20.68, "volume": 41986.0}, {"date": "2021-11-18", "close": 20.0, "volume": 52554.0}, {"date": "2021-11-19", "close": 19.88, "volume": 65405.0}, {"date": "2021-11-22", "close": 19.54, "volume": 35851.0}, {"date": "2021-11-23", "close": 19.17, "volume": 50322.0}, {"date": "2021-11-24", "close": 19.15, "volume": 22663.0}, {"date": "2021-11-26", "close": 21.05, "volume": 121139.0}, {"date": "2021-11-29", "close": 19.65, "volume": 65412.0}, {"date": "2021-11-30", "close": 19.14, "volume": 100470.0}, {"date": "2021-12-01", "close": 19.19, "volume": 96882.0}, {"date": "2021-12-02", "close": 18.85, "volume": 59222.0}, {"date": "2021-12-03", "close": 19.09, "volume": 60112.0}, {"date": "2021-12-06", "close": 19.27, "volume": 63525.0}, {"date": "2021-12-07", "close": 19.48, "volume": 59393.0}, {"date": "2021-12-08", "close": 19.31, "volume": 40754.0}, {"date": "2021-12-09", "close": 19.24, "volume": 72893.0}, {"date": "2021-12-10", "close": 19.57, "volume": 91903.0}, {"date": "2021-12-13", "close": 19.57, "volume": 74153.0}, {"date": "2021-12-14", "close": 19.27, "volume": 91476.0}, {"date": "2021-12-15", "close": 19.96, "volume": 93031.0}, {"date": "2021-12-16", "close": 20.2, "volume": 84219.0}, {"date": "2021-12-17", "close": 20.38, "volume": 70316.0}, {"date": "2021-12-20", "close": 20.45, "volume": 103538.0}, {"date": "2021-12-21", "close": 20.96, "volume": 74068.0}, {"date": "2021-12-22", "close": 20.9, "volume": 45811.0}, {"date": "2021-12-23", "close": 21.7, "volume": 64265.0}, {"date": "2021-12-27", "close": 21.43, "volume": 47979.0}, {"date": "2021-12-28", "close": 21.6, "volume": 45866.0}, {"date": "2021-12-29", "close": 21.66, "volume": 38410.0}, {"date": "2021-12-30", "close": 21.67, "volume": 43665.0}, {"date": "2021-12-31", "close": 21.7, "volume": 60249.0}, {"date": "2022-01-03", "close": 21.78, "volume": 34255.0}, {"date": "2022-01-04", "close": 21.78, "volume": 43971.0}, {"date": "2022-01-05", "close": 21.81, "volume": 31691.0}, {"date": "2022-01-06", "close": 21.73, "volume": 31811.0}, {"date": "2022-01-07", "close": 21.9, "volume": 21672.0}, {"date": "2022-01-10", "close": 21.55, "volume": 28352.0}, {"date": "2022-01-11", "close": 21.72, "volume": 30856.0}, {"date": "2022-01-12", "close": 21.55, "volume": 15891.0}, {"date": "2022-01-13", "close": 20.96, "volume": 49135.0}, {"date": "2022-01-14", "close": 20.77, "volume": 37839.0}, {"date": "2022-01-18", "close": 20.63, "volume": 42834.0}, {"date": "2022-01-19", "close": 20.56, "volume": 35678.0}, {"date": "2022-01-20", "close": 20.56, "volume": 45239.0}, {"date": "2022-01-21", "close": 20.47, "volume": 57586.0}, {"date": "2022-01-24", "close": 20.31, "volume": 116872.0}, {"date": "2022-01-25", "close": 20.16, "volume": 59458.0}, {"date": "2022-01-26", "close": 20.34, "volume": 68071.0}, {"date": "2022-01-27", "close": 19.99, "volume": 35706.0}, {"date": "2022-01-28", "close": 20.17, "volume": 34932.0}, {"date": "2022-01-31", "close": 21.02, "volume": 54464.0}, {"date": "2022-02-01", "close": 21.145, "volume": 38196.0}, {"date": "2022-02-02", "close": 21.31, "volume": 31478.0}, {"date": "2022-02-03", "close": 21.0, "volume": 32394.0}, {"date": "2022-02-04", "close": 21.2, "volume": 35441.0}, {"date": "2022-02-07", "close": 20.95, "volume": 23906.0}, {"date": "2022-02-08", "close": 20.07, "volume": 37475.0}, {"date": "2022-02-09", "close": 20.54, "volume": 21811.0}, {"date": "2022-02-10", "close": 19.95, "volume": 19245.0}, {"date": "2022-02-11", "close": 19.36, "volume": 30438.0}, {"date": "2022-02-14", "close": 19.41, "volume": 24501.0}, {"date": "2022-02-15", "close": 19.15, "volume": 26885.0}, {"date": "2022-02-16", "close": 19.14, "volume": 18293.0}, {"date": "2022-02-17", "close": 19.03, "volume": 25847.0}, {"date": "2022-02-18", "close": 19.54, "volume": 41616.0}, {"date": "2022-02-22", "close": 19.0, "volume": 34443.0}, {"date": "2022-02-23", "close": 19.11, "volume": 27996.0}, {"date": "2022-02-24", "close": 19.35, "volume": 44769.0}, {"date": "2022-02-25", "close": 19.34, "volume": 14583.0}, {"date": "2022-02-28", "close": 19.09, "volume": 22412.0}, {"date": "2022-03-01", "close": 19.86, "volume": 41566.0}, {"date": "2022-03-02", "close": 20.13, "volume": 32987.0}, {"date": "2022-03-03", "close": 20.22, "volume": 15643.0}, {"date": "2022-03-04", "close": 20.06, "volume": 28632.0}, {"date": "2022-03-07", "close": 19.94, "volume": 32595.0}, {"date": "2022-03-08", "close": 19.2, "volume": 24392.0}, {"date": "2022-03-09", "close": 18.9, "volume": 28561.0}, {"date": "2022-03-10", "close": 18.89, "volume": 14376.0}, {"date": "2022-03-11", "close": 18.47, "volume": 13329.0}, {"date": "2022-03-14", "close": 18.05, "volume": 27729.0}, {"date": "2022-03-15", "close": 18.21, "volume": 8416.0}, {"date": "2022-03-16", "close": 18.63, "volume": 27993.0}, {"date": "2022-03-17", "close": 19.22, "volume": 26427.0}, {"date": "2022-03-18", "close": 19.57, "volume": 37417.0}, {"date": "2022-03-21", "close": 19.03, "volume": 16462.0}, {"date": "2022-03-22", "close": 19.25, "volume": 13599.0}, {"date": "2022-03-23", "close": 18.89, "volume": 10717.0}, {"date": "2022-03-24", "close": 19.08, "volume": 5709.0}, {"date": "2022-03-25", "close": 18.46, "volume": 28410.0}, {"date": "2022-03-28", "close": 18.73, "volume": 12292.0}, {"date": "2022-03-29", "close": 19.42, "volume": 27136.0}, {"date": "2022-03-30", "close": 19.49, "volume": 14941.0}, {"date": "2022-03-31", "close": 19.19, "volume": 36560.0}, {"date": "2022-04-01", "close": 19.14, "volume": 20608.0}, {"date": "2022-04-04", "close": 19.41, "volume": 19617.0}, {"date": "2022-04-05", "close": 19.46, "volume": 16802.0}, {"date": "2022-04-06", "close": 19.44, "volume": 15981.0}, {"date": "2022-04-07", "close": 19.42, "volume": 21343.0}, {"date": "2022-04-08", "close": 19.48, "volume": 9905.0}, {"date": "2022-04-11", "close": 19.04, "volume": 16536.0}, {"date": "2022-04-12", "close": 18.68, "volume": 11458.0}, {"date": "2022-04-13", "close": 18.56, "volume": 25163.0}, {"date": "2022-04-14", "close": 18.53, "volume": 16723.0}, {"date": "2022-04-18", "close": 18.77, "volume": 34620.0}, {"date": "2022-04-19", "close": 17.5, "volume": 157298.0}, {"date": "2022-04-20", "close": 17.37, "volume": 83048.0}, {"date": "2022-04-21", "close": 17.16, "volume": 29012.0}, {"date": "2022-04-22", "close": 17.01, "volume": 43603.0}, {"date": "2022-04-25", "close": 16.51, "volume": 62960.0}, {"date": "2022-04-26", "close": 16.08, "volume": 72573.0}, {"date": "2022-04-27", "close": 15.85, "volume": 34798.0}, {"date": "2022-04-28", "close": 16.28, "volume": 36791.0}, {"date": "2022-04-29", "close": 16.18, "volume": 83889.0}, {"date": "2022-05-02", "close": 15.94, "volume": 38481.0}, {"date": "2022-05-03", "close": 16.0, "volume": 36466.0}, {"date": "2022-05-04", "close": 16.23, "volume": 25360.0}, {"date": "2022-05-05", "close": 16.07, "volume": 62972.0}, {"date": "2022-05-06", "close": 16.03, "volume": 65254.0}, {"date": "2022-05-09", "close": 16.0, "volume": 23194.0}, {"date": "2022-05-10", "close": 16.14, "volume": 39293.0}, {"date": "2022-05-11", "close": 15.77, "volume": 17848.0}, {"date": "2022-05-12", "close": 15.94, "volume": 20843.0}, {"date": "2022-05-13", "close": 16.25, "volume": 46885.0}, {"date": "2022-05-16", "close": 16.69, "volume": 24806.0}, {"date": "2022-05-17", "close": 17.0, "volume": 18326.0}, {"date": "2022-05-18", "close": 16.53, "volume": 24419.0}, {"date": "2022-05-19", "close": 16.44, "volume": 17284.0}, {"date": "2022-05-20", "close": 16.42, "volume": 14315.0}, {"date": "2022-05-23", "close": 16.48, "volume": 21011.0}, {"date": "2022-05-24", "close": 16.44, "volume": 28710.0}, {"date": "2022-05-25", "close": 16.69, "volume": 39692.0}, {"date": "2022-05-26", "close": 17.06, "volume": 15646.0}, {"date": "2022-05-27", "close": 17.71, "volume": 19956.0}, {"date": "2022-05-31", "close": 17.8, "volume": 8634.0}, {"date": "2022-06-01", "close": 17.41, "volume": 10812.0}, {"date": "2022-06-02", "close": 17.18, "volume": 13781.0}, {"date": "2022-06-03", "close": 17.58, "volume": 11600.0}, {"date": "2022-06-06", "close": 17.77, "volume": 13283.0}, {"date": "2022-06-07", "close": 18.14, "volume": 23636.0}, {"date": "2022-06-08", "close": 18.32, "volume": 14178.0}, {"date": "2022-06-09", "close": 18.11, "volume": 41154.0}, {"date": "2022-06-10", "close": 17.0, "volume": 70309.0}, {"date": "2022-06-13", "close": 16.51, "volume": 45040.0}, {"date": "2022-06-14", "close": 16.21, "volume": 33385.0}, {"date": "2022-06-15", "close": 16.59, "volume": 53941.0}, {"date": "2022-06-16", "close": 15.8, "volume": 30282.0}, {"date": "2022-06-17", "close": 15.81, "volume": 26288.0}, {"date": "2022-06-21", "close": 15.98, "volume": 34538.0}, {"date": "2022-06-22", "close": 15.93, "volume": 26101.0}, {"date": "2022-06-23", "close": 16.0, "volume": 33764.0}, {"date": "2022-06-24", "close": 16.05, "volume": 29226.0}, {"date": "2022-06-27", "close": 15.94, "volume": 15986.0}, {"date": "2022-06-28", "close": 15.48, "volume": 34691.0}, {"date": "2022-06-29", "close": 15.04, "volume": 21013.0}, {"date": "2022-06-30", "close": 15.36, "volume": 38512.0}, {"date": "2022-07-01", "close": 15.21, "volume": 26463.0}, {"date": "2022-07-05", "close": 15.58, "volume": 42369.0}, {"date": "2022-07-06", "close": 15.45, "volume": 16544.0}, {"date": "2022-07-07", "close": 15.67, "volume": 13903.0}, {"date": "2022-07-08", "close": 15.68, "volume": 6029.0}, {"date": "2022-07-11", "close": 15.37, "volume": 22589.0}, {"date": "2022-07-12", "close": 15.34, "volume": 10759.0}, {"date": "2022-07-13", "close": 15.3, "volume": 51500.0}, {"date": "2022-07-14", "close": 15.49, "volume": 28741.0}, {"date": "2022-07-15", "close": 16.03, "volume": 20102.0}, {"date": "2022-07-18", "close": 15.63, "volume": 29297.0}, {"date": "2022-07-19", "close": 16.14, "volume": 75558.0}, {"date": "2022-07-20", "close": 15.99, "volume": 29878.0}, {"date": "2022-07-21", "close": 15.895, "volume": 30569.0}, {"date": "2022-07-22", "close": 15.5, "volume": 39528.0}, {"date": "2022-07-25", "close": 15.51, "volume": 27681.0}, {"date": "2022-07-26", "close": 15.55, "volume": 48636.0}, {"date": "2022-07-27", "close": 15.66, "volume": 23764.0}, {"date": "2022-07-28", "close": 15.8, "volume": 49251.0}, {"date": "2022-07-29", "close": 16.04, "volume": 63102.0}, {"date": "2022-08-01", "close": 15.84, "volume": 36683.0}, {"date": "2022-08-02", "close": 15.84, "volume": 21638.0}, {"date": "2022-08-03", "close": 15.73, "volume": 17837.0}, {"date": "2022-08-04", "close": 15.32, "volume": 46548.0}, {"date": "2022-08-05", "close": 15.25, "volume": 74995.0}, {"date": "2022-08-08", "close": 15.63, "volume": 57258.0}, {"date": "2022-08-09", "close": 15.45, "volume": 31570.0}, {"date": "2022-08-10", "close": 15.28, "volume": 33508.0}, {"date": "2022-08-11", "close": 15.53, "volume": 30152.0}, {"date": "2022-08-12", "close": 15.62, "volume": 16659.0}, {"date": "2022-08-15", "close": 15.7, "volume": 33747.0}, {"date": "2022-08-16", "close": 15.9, "volume": 33924.0}, {"date": "2022-08-17", "close": 15.58, "volume": 14355.0}, {"date": "2022-08-18", "close": 15.5, "volume": 21831.0}, {"date": "2022-08-19", "close": 14.98, "volume": 30892.0}, {"date": "2022-08-22", "close": 15.1, "volume": 19315.0}, {"date": "2022-08-23", "close": 14.94, "volume": 22766.0}, {"date": "2022-08-24", "close": 14.53, "volume": 16356.0}, {"date": "2022-08-25", "close": 14.53, "volume": 19592.0}, {"date": "2022-08-26", "close": 14.2, "volume": 20014.0}, {"date": "2022-08-29", "close": 13.8, "volume": 52726.0}, {"date": "2022-08-30", "close": 13.65, "volume": 68109.0}, {"date": "2022-08-31", "close": 13.5, "volume": 36021.0}, {"date": "2022-09-01", "close": 13.44, "volume": 96429.0}, {"date": "2022-09-02", "close": 13.315, "volume": 53485.0}, {"date": "2022-09-06", "close": 13.1, "volume": 60254.0}, {"date": "2022-09-07", "close": 13.13, "volume": 45130.0}, {"date": "2022-09-08", "close": 13.13, "volume": 32795.0}, {"date": "2022-09-09", "close": 12.0, "volume": 124691.0}, {"date": "2022-09-12", "close": 11.8, "volume": 143863.0}, {"date": "2022-09-13", "close": 11.78, "volume": 124455.0}, {"date": "2022-09-14", "close": 11.57, "volume": 100132.0}, {"date": "2022-09-15", "close": 11.7, "volume": 84185.0}, {"date": "2022-09-16", "close": 11.27, "volume": 115842.0}, {"date": "2022-09-19", "close": 11.54, "volume": 132397.0}, {"date": "2022-09-20", "close": 11.67, "volume": 64877.0}, {"date": "2022-09-21", "close": 11.89, "volume": 78939.0}, {"date": "2022-09-22", "close": 12.01, "volume": 58058.0}, {"date": "2022-09-23", "close": 11.72, "volume": 61865.0}, {"date": "2022-09-26", "close": 11.66, "volume": 50354.0}, {"date": "2022-09-27", "close": 11.59, "volume": 48533.0}, {"date": "2022-09-28", "close": 11.71, "volume": 24904.0}, {"date": "2022-09-29", "close": 11.44, "volume": 50903.0}, {"date": "2022-09-30", "close": 11.53, "volume": 48968.0}, {"date": "2022-10-03", "close": 11.75, "volume": 43131.0}, {"date": "2022-10-04", "close": 12.17, "volume": 41901.0}, {"date": "2022-10-05", "close": 12.16, "volume": 48878.0}, {"date": "2022-10-06", "close": 11.94, "volume": 51689.0}, {"date": "2022-10-07", "close": 11.81, "volume": 63351.0}, {"date": "2022-10-10", "close": 11.87, "volume": 93714.0}, {"date": "2022-10-11", "close": 11.8, "volume": 63529.0}, {"date": "2022-10-12", "close": 12.05, "volume": 76887.0}, {"date": "2022-10-13", "close": 12.24, "volume": 62901.0}, {"date": "2022-10-14", "close": 11.85, "volume": 102666.0}, {"date": "2022-10-17", "close": 11.84, "volume": 52134.0}, {"date": "2022-10-18", "close": 11.66, "volume": 50733.0}, {"date": "2022-10-19", "close": 11.35, "volume": 59370.0}, {"date": "2022-10-20", "close": 11.42, "volume": 38313.0}, {"date": "2022-10-21", "close": 11.69, "volume": 71127.0}, {"date": "2022-10-24", "close": 11.73, "volume": 68037.0}, {"date": "2022-10-25", "close": 11.95, "volume": 54707.0}, {"date": "2022-10-26", "close": 12.01, "volume": 44413.0}, {"date": "2022-10-27", "close": 11.83, "volume": 35276.0}, {"date": "2022-10-28", "close": 11.98, "volume": 94682.0}, {"date": "2022-10-31", "close": 11.83, "volume": 45476.0}, {"date": "2022-11-01", "close": 12.34, "volume": 68836.0}, {"date": "2022-11-02", "close": 12.44, "volume": 32391.0}, {"date": "2022-11-03", "close": 12.7, "volume": 66962.0}, {"date": "2022-11-04", "close": 12.89, "volume": 28306.0}, {"date": "2022-11-07", "close": 12.69, "volume": 22121.0}, {"date": "2022-11-08", "close": 12.28, "volume": 31368.0}, {"date": "2022-11-09", "close": 12.2, "volume": 50801.0}, {"date": "2022-11-10", "close": 12.85, "volume": 51629.0}, {"date": "2022-11-11", "close": 13.02, "volume": 41223.0}, {"date": "2022-11-14", "close": 13.1, "volume": 13328.0}, {"date": "2022-11-15", "close": 13.25, "volume": 35278.0}, {"date": "2022-11-16", "close": 13.19, "volume": 32196.0}, {"date": "2022-11-17", "close": 13.35, "volume": 29749.0}, {"date": "2022-11-18", "close": 13.56, "volume": 37350.0}, {"date": "2022-11-21", "close": 13.42, "volume": 34735.0}, {"date": "2022-11-22", "close": 13.8, "volume": 24330.0}, {"date": "2022-11-23", "close": 13.46, "volume": 43024.0}, {"date": "2022-11-25", "close": 13.6, "volume": 8163.0}, {"date": "2022-11-28", "close": 13.31, "volume": 45344.0}, {"date": "2022-11-29", "close": 13.42, "volume": 48256.0}, {"date": "2022-11-30", "close": 13.33, "volume": 55453.0}, {"date": "2022-12-01", "close": 13.3, "volume": 23762.0}, {"date": "2022-12-02", "close": 13.46, "volume": 52334.0}, {"date": "2022-12-05", "close": 13.62, "volume": 28503.0}, {"date": "2022-12-06", "close": 14.2, "volume": 31576.0}, {"date": "2022-12-07", "close": 13.49, "volume": 27486.0}, {"date": "2022-12-08", "close": 13.36, "volume": 45277.0}, {"date": "2022-12-09", "close": 12.56, "volume": 103932.0}, {"date": "2022-12-12", "close": 13.365, "volume": 42050.0}, {"date": "2022-12-13", "close": 13.03, "volume": 54934.0}, {"date": "2022-12-14", "close": 13.25, "volume": 38945.0}, {"date": "2022-12-15", "close": 12.78, "volume": 27148.0}, {"date": "2022-12-16", "close": 12.9, "volume": 24671.0}, {"date": "2022-12-19", "close": 12.63, "volume": 49889.0}, {"date": "2022-12-20", "close": 12.52, "volume": 25269.0}, {"date": "2022-12-21", "close": 12.45, "volume": 43661.0}, {"date": "2022-12-22", "close": 12.39, "volume": 11024.0}, {"date": "2022-12-23", "close": 12.75, "volume": 28806.0}, {"date": "2022-12-27", "close": 12.68, "volume": 26629.0}, {"date": "2022-12-28", "close": 12.7, "volume": 40215.0}, {"date": "2022-12-29", "close": 13.235, "volume": 29247.0}, {"date": "2022-12-30", "close": 13.3, "volume": 30418.0}, {"date": "2023-01-03", "close": 13.48, "volume": 15986.0}, {"date": "2023-01-04", "close": 13.65, "volume": 27216.0}, {"date": "2023-01-05", "close": 13.84, "volume": 15396.0}, {"date": "2023-01-06", "close": 14.38, "volume": 24835.0}, {"date": "2023-01-09", "close": 14.26, "volume": 9190.0}, {"date": "2023-01-10", "close": 14.0, "volume": 6843.0}, {"date": "2023-01-11", "close": 13.98, "volume": 25865.0}, {"date": "2023-01-12", "close": 14.1, "volume": 10563.0}, {"date": "2023-01-13", "close": 14.46, "volume": 23841.0}, {"date": "2023-01-17", "close": 14.6, "volume": 4843.0}, {"date": "2023-01-18", "close": 14.7, "volume": 17114.0}, {"date": "2023-01-19", "close": 14.49, "volume": 11851.0}, {"date": "2023-01-20", "close": 14.08, "volume": 10290.0}, {"date": "2023-01-23", "close": 14.13, "volume": 15916.0}, {"date": "2023-01-24", "close": 14.18, "volume": 7287.0}, {"date": "2023-01-25", "close": 14.36, "volume": 27424.0}, {"date": "2023-01-26", "close": 14.27, "volume": 11624.0}, {"date": "2023-01-27", "close": 13.97, "volume": 8059.0}, {"date": "2023-01-30", "close": 14.19, "volume": 9953.0}, {"date": "2023-01-31", "close": 14.48, "volume": 6657.0}, {"date": "2023-02-01", "close": 14.44, "volume": 20435.0}, {"date": "2023-02-02", "close": 14.3, "volume": 15964.0}, {"date": "2023-02-03", "close": 14.3, "volume": 26034.0}, {"date": "2023-02-06", "close": 14.46, "volume": 9786.0}, {"date": "2023-02-07", "close": 14.45, "volume": 11466.0}, {"date": "2023-02-08", "close": 14.6, "volume": 8797.0}, {"date": "2023-02-09", "close": 14.92, "volume": 18802.0}, {"date": "2023-02-10", "close": 15.24, "volume": 14067.0}, {"date": "2023-02-13", "close": 15.12, "volume": 18333.0}, {"date": "2023-02-14", "close": 15.44, "volume": 8913.0}, {"date": "2023-02-15", "close": 15.61, "volume": 11880.0}, {"date": "2023-02-16", "close": 15.75, "volume": 16424.0}, {"date": "2023-02-17", "close": 16.0, "volume": 22389.0}, {"date": "2023-02-21", "close": 15.33, "volume": 11497.0}, {"date": "2023-02-22", "close": 15.35, "volume": 11689.0}, {"date": "2023-02-23", "close": 15.15, "volume": 9757.0}, {"date": "2023-02-24", "close": 15.0, "volume": 14080.0}, {"date": "2023-02-27", "close": 14.86, "volume": 23117.0}, {"date": "2023-02-28", "close": 15.17, "volume": 4183.0}, {"date": "2023-03-01", "close": 14.86, "volume": 7668.0}, {"date": "2023-03-02", "close": 15.16, "volume": 9488.0}, {"date": "2023-03-03", "close": 15.37, "volume": 2559.0}, {"date": "2023-03-06", "close": 15.33, "volume": 22987.0}, {"date": "2023-03-07", "close": 15.14, "volume": 11390.0}, {"date": "2023-03-08", "close": 15.4, "volume": 4128.0}, {"date": "2023-03-09", "close": 15.13, "volume": 33265.0}, {"date": "2023-03-10", "close": 15.0, "volume": 10560.0}, {"date": "2023-03-13", "close": 14.71, "volume": 8747.0}, {"date": "2023-03-14", "close": 14.92, "volume": 14244.0}, {"date": "2023-03-15", "close": 14.95, "volume": 9724.0}, {"date": "2023-03-16", "close": 14.71, "volume": 15222.0}, {"date": "2023-03-17", "close": 14.07, "volume": 38443.0}, {"date": "2023-03-20", "close": 14.38, "volume": 4066.0}, {"date": "2023-03-21", "close": 14.25, "volume": 11265.0}, {"date": "2023-03-22", "close": 14.15, "volume": 5827.0}, {"date": "2023-03-23", "close": 14.24, "volume": 10692.0}, {"date": "2023-03-24", "close": 14.65, "volume": 11321.0}, {"date": "2023-03-27", "close": 14.51, "volume": 5750.0}, {"date": "2023-03-28", "close": 14.665, "volume": 11204.0}, {"date": "2023-03-29", "close": 14.74, "volume": 7511.0}, {"date": "2023-03-30", "close": 14.56, "volume": 7064.0}, {"date": "2023-03-31", "close": 14.6, "volume": 10322.0}, {"date": "2023-04-03", "close": 14.51, "volume": 13391.0}, {"date": "2023-04-04", "close": 14.25, "volume": 10432.0}, {"date": "2023-04-05", "close": 14.48, "volume": 9575.0}, {"date": "2023-04-06", "close": 14.57, "volume": 5119.0}, {"date": "2023-04-10", "close": 14.46, "volume": 4935.0}, {"date": "2023-04-11", "close": 14.25, "volume": 17166.0}, {"date": "2023-04-12", "close": 14.2, "volume": 25899.0}, {"date": "2023-04-13", "close": 13.53, "volume": 35061.0}, {"date": "2023-04-14", "close": 12.53, "volume": 64816.0}, {"date": "2023-04-17", "close": 12.55, "volume": 24109.0}, {"date": "2023-04-18", "close": 12.71, "volume": 12846.0}, {"date": "2023-04-19", "close": 12.33, "volume": 13588.0}, {"date": "2023-04-20", "close": 12.36, "volume": 12673.0}, {"date": "2023-04-21", "close": 12.41, "volume": 12369.0}, {"date": "2023-04-24", "close": 11.97, "volume": 27439.0}, {"date": "2023-04-25", "close": 11.86, "volume": 18971.0}, {"date": "2023-04-26", "close": 11.58, "volume": 19053.0}, {"date": "2023-04-27", "close": 11.76, "volume": 18405.0}, {"date": "2023-04-28", "close": 12.05, "volume": 17870.0}, {"date": "2023-05-01", "close": 12.02, "volume": 30823.0}, {"date": "2023-05-02", "close": 11.9, "volume": 19862.0}, {"date": "2023-05-03", "close": 11.98, "volume": 22932.0}, {"date": "2023-05-04", "close": 11.81, "volume": 16410.0}, {"date": "2023-05-05", "close": 11.89, "volume": 20705.0}, {"date": "2023-05-08", "close": 11.625, "volume": 11870.0}, {"date": "2023-05-09", "close": 11.56, "volume": 25999.0}, {"date": "2023-05-10", "close": 11.33, "volume": 40518.0}, {"date": "2023-05-11", "close": 11.175, "volume": 39144.0}, {"date": "2023-05-12", "close": 11.02, "volume": 10892.0}, {"date": "2023-05-15", "close": 10.9, "volume": 41895.0}, {"date": "2023-05-16", "close": 10.89, "volume": 11318.0}, {"date": "2023-05-17", "close": 10.955, "volume": 35837.0}, {"date": "2023-05-18", "close": 11.0, "volume": 19751.0}, {"date": "2023-05-19", "close": 10.975, "volume": 15849.0}, {"date": "2023-05-22", "close": 10.95, "volume": 14677.0}, {"date": "2023-05-23", "close": 11.31, "volume": 24286.0}, {"date": "2023-05-24", "close": 11.48, "volume": 7683.0}, {"date": "2023-05-25", "close": 11.24, "volume": 18091.0}, {"date": "2023-05-26", "close": 11.33, "volume": 9768.0}, {"date": "2023-05-30", "close": 11.13, "volume": 23375.0}, {"date": "2023-05-31", "close": 10.95, "volume": 11683.0}, {"date": "2023-06-01", "close": 10.95, "volume": 14988.0}, {"date": "2023-06-02", "close": 10.99, "volume": 22905.0}, {"date": "2023-06-05", "close": 10.99, "volume": 10434.0}, {"date": "2023-06-06", "close": 11.4, "volume": 13106.0}, {"date": "2023-06-07", "close": 12.28, "volume": 81170.0}, {"date": "2023-06-08", "close": 13.03, "volume": 93424.0}, {"date": "2023-06-09", "close": 13.365, "volume": 27318.0}, {"date": "2023-06-12", "close": 13.35, "volume": 15887.0}, {"date": "2023-06-13", "close": 13.08, "volume": 14212.0}, {"date": "2023-06-14", "close": 12.78, "volume": 14812.0}, {"date": "2023-06-15", "close": 12.59, "volume": 9735.0}, {"date": "2023-06-16", "close": 14.0, "volume": 109069.0}, {"date": "2023-06-20", "close": 14.03, "volume": 52885.0}, {"date": "2023-06-21", "close": 14.33, "volume": 21642.0}, {"date": "2023-06-22", "close": 14.53, "volume": 16458.0}, {"date": "2023-06-23", "close": 14.52, "volume": 21912.0}, {"date": "2023-06-26", "close": 14.18, "volume": 13602.0}, {"date": "2023-06-27", "close": 14.4, "volume": 9793.0}, {"date": "2023-06-28", "close": 14.1, "volume": 8977.0}, {"date": "2023-06-29", "close": 14.5, "volume": 6004.0}, {"date": "2023-06-30", "close": 14.39, "volume": 6728.0}, {"date": "2023-07-03", "close": 14.65, "volume": 20853.0}, {"date": "2023-07-05", "close": 14.51, "volume": 17773.0}, {"date": "2023-07-06", "close": 14.42, "volume": 14898.0}, {"date": "2023-07-07", "close": 14.79, "volume": 8076.0}, {"date": "2023-07-10", "close": 14.92, "volume": 17253.0}, {"date": "2023-07-11", "close": 15.03, "volume": 7250.0}, {"date": "2023-07-12", "close": 14.96, "volume": 10776.0}, {"date": "2023-07-13", "close": 15.17, "volume": 7440.0}, {"date": "2023-07-14", "close": 15.0, "volume": 4582.0}, {"date": "2023-07-17", "close": 15.03, "volume": 15057.0}, {"date": "2023-07-18", "close": 15.27, "volume": 7408.0}, {"date": "2023-07-19", "close": 15.31, "volume": 15414.0}, {"date": "2023-07-20", "close": 15.25, "volume": 10427.0}, {"date": "2023-07-21", "close": 15.09, "volume": 7535.0}, {"date": "2023-07-24", "close": 15.23, "volume": 13658.0}, {"date": "2023-07-25", "close": 14.89, "volume": 16501.0}, {"date": "2023-07-26", "close": 15.15, "volume": 6581.0}, {"date": "2023-07-27", "close": 15.0, "volume": 11088.0}, {"date": "2023-07-28", "close": 15.13, "volume": 12007.0}, {"date": "2023-07-31", "close": 15.47, "volume": 12805.0}, {"date": "2023-08-01", "close": 15.26, "volume": 10124.0}, {"date": "2023-08-02", "close": 15.25, "volume": 6477.0}, {"date": "2023-08-03", "close": 15.06, "volume": 10834.0}, {"date": "2023-08-04", "close": 15.0, "volume": 5688.0}, {"date": "2023-08-07", "close": 14.99, "volume": 10566.0}, {"date": "2023-08-08", "close": 14.8, "volume": 11420.0}, {"date": "2023-08-09", "close": 14.76, "volume": 5808.0}, {"date": "2023-08-10", "close": 14.84, "volume": 6577.0}, {"date": "2023-08-11", "close": 14.5, "volume": 4924.0}, {"date": "2023-08-14", "close": 14.43, "volume": 9779.0}, {"date": "2023-08-15", "close": 14.57, "volume": 18108.0}, {"date": "2023-08-16", "close": 14.29, "volume": 8874.0}, {"date": "2023-08-17", "close": 14.3, "volume": 5435.0}, {"date": "2023-08-18", "close": 14.4, "volume": 7918.0}, {"date": "2023-08-21", "close": 14.33, "volume": 5592.0}, {"date": "2023-08-22", "close": 14.38, "volume": 12620.0}, {"date": "2023-08-23", "close": 14.46, "volume": 6068.0}, {"date": "2023-08-24", "close": 14.6, "volume": 7014.0}, {"date": "2023-08-25", "close": 14.46, "volume": 3128.0}, {"date": "2023-08-28", "close": 13.75, "volume": 9405.0}, {"date": "2023-08-29", "close": 13.82, "volume": 17060.0}, {"date": "2023-08-30", "close": 14.27, "volume": 22909.0}, {"date": "2023-08-31", "close": 14.02, "volume": 11499.0}, {"date": "2023-09-01", "close": 14.4, "volume": 16370.0}, {"date": "2023-09-05", "close": 14.4, "volume": 8167.0}, {"date": "2023-09-06", "close": 13.87, "volume": 38459.0}, {"date": "2023-09-07", "close": 15.47, "volume": 66449.0}, {"date": "2023-09-08", "close": 15.13, "volume": 50827.0}, {"date": "2023-09-11", "close": 15.25, "volume": 50319.0}, {"date": "2023-09-12", "close": 15.25, "volume": 18532.0}, {"date": "2023-09-13", "close": 15.25, "volume": 13716.0}, {"date": "2023-09-14", "close": 15.22, "volume": 23470.0}, {"date": "2023-09-15", "close": 14.86, "volume": 53032.0}, {"date": "2023-09-18", "close": 14.69, "volume": 25711.0}, {"date": "2023-09-19", "close": 15.14, "volume": 48609.0}, {"date": "2023-09-20", "close": 15.05, "volume": 9070.0}, {"date": "2023-09-21", "close": 14.955, "volume": 15425.0}, {"date": "2023-09-22", "close": 14.98, "volume": 55677.0}, {"date": "2023-09-25", "close": 15.19, "volume": 13951.0}, {"date": "2023-09-26", "close": 15.15, "volume": 66303.0}, {"date": "2023-09-27", "close": 14.98, "volume": 11586.0}, {"date": "2023-09-28", "close": 14.99, "volume": 22436.0}, {"date": "2023-09-29", "close": 15.07, "volume": 24913.0}, {"date": "2023-10-02", "close": 15.11, "volume": 30421.0}, {"date": "2023-10-03", "close": 15.15, "volume": 13879.0}, {"date": "2023-10-04", "close": 15.35, "volume": 18446.0}, {"date": "2023-10-05", "close": 15.39, "volume": 12100.0}, {"date": "2023-10-06", "close": 15.29, "volume": 49371.0}, {"date": "2023-10-09", "close": 15.49, "volume": 21657.0}, {"date": "2023-10-10", "close": 15.23, "volume": 11071.0}, {"date": "2023-10-11", "close": 15.41, "volume": 13351.0}, {"date": "2023-10-12", "close": 15.11, "volume": 10713.0}, {"date": "2023-10-13", "close": 14.7, "volume": 21190.0}, {"date": "2023-10-16", "close": 14.8, "volume": 61671.0}, {"date": "2023-10-17", "close": 15.46, "volume": 23627.0}, {"date": "2023-10-18", "close": 15.2, "volume": 3604.0}, {"date": "2023-10-19", "close": 15.25, "volume": 6769.0}, {"date": "2023-10-20", "close": 14.9, "volume": 24966.0}, {"date": "2023-10-23", "close": 15.3, "volume": 38092.0}, {"date": "2023-10-24", "close": 15.34, "volume": 13806.0}, {"date": "2023-10-25", "close": 15.19, "volume": 9600.0}, {"date": "2023-10-26", "close": 14.94, "volume": 10716.0}, {"date": "2023-10-27", "close": 14.72, "volume": 7371.0}, {"date": "2023-10-30", "close": 14.81, "volume": 15649.0}, {"date": "2023-10-31", "close": 14.61, "volume": 6918.0}, {"date": "2023-11-01", "close": 14.31, "volume": 24574.0}, {"date": "2023-11-02", "close": 14.49, "volume": 14902.0}, {"date": "2023-11-03", "close": 14.67, "volume": 9373.0}, {"date": "2023-11-06", "close": 14.72, "volume": 15767.0}, {"date": "2023-11-07", "close": 14.8, "volume": 10934.0}, {"date": "2023-11-08", "close": 15.0, "volume": 25664.0}, {"date": "2023-11-09", "close": 14.65, "volume": 12010.0}, {"date": "2023-11-10", "close": 14.61, "volume": 18311.0}, {"date": "2023-11-13", "close": 14.36, "volume": 10596.0}, {"date": "2023-11-14", "close": 13.95, "volume": 13886.0}, {"date": "2023-11-15", "close": 14.0, "volume": 16204.0}, {"date": "2023-11-16", "close": 14.43, "volume": 10256.0}, {"date": "2023-11-17", "close": 14.7, "volume": 22889.0}, {"date": "2023-11-20", "close": 14.605, "volume": 24188.0}, {"date": "2023-11-21", "close": 14.6, "volume": 24463.0}, {"date": "2023-11-22", "close": 14.04, "volume": 30121.0}, {"date": "2023-11-24", "close": 14.31, "volume": 4413.0}, {"date": "2023-11-27", "close": 14.12, "volume": 32052.0}, {"date": "2023-11-28", "close": 14.43, "volume": 16500.0}, {"date": "2023-11-29", "close": 14.4, "volume": 12435.0}, {"date": "2023-11-30", "close": 14.61, "volume": 21829.0}, {"date": "2023-12-01", "close": 14.94, "volume": 15518.0}, {"date": "2023-12-04", "close": 14.57, "volume": 21958.0}, {"date": "2023-12-05", "close": 14.55, "volume": 9087.0}, {"date": "2023-12-06", "close": 14.8, "volume": 17625.0}, {"date": "2023-12-07", "close": 15.28, "volume": 53224.0}, {"date": "2023-12-08", "close": 15.01, "volume": 17744.0}, {"date": "2023-12-11", "close": 14.93, "volume": 33561.0}, {"date": "2023-12-12", "close": 14.92, "volume": 20176.0}, {"date": "2023-12-13", "close": 15.63, "volume": 112103.0}, {"date": "2023-12-14", "close": 15.68, "volume": 27017.0}, {"date": "2023-12-15", "close": 17.0, "volume": 119414.0}, {"date": "2023-12-18", "close": 18.69, "volume": 132179.0}, {"date": "2023-12-19", "close": 18.81, "volume": 66124.0}, {"date": "2023-12-20", "close": 17.8, "volume": 43949.0}, {"date": "2023-12-21", "close": 18.16, "volume": 41078.0}, {"date": "2023-12-22", "close": 18.15, "volume": 23349.0}, {"date": "2023-12-26", "close": 18.06, "volume": 17934.0}, {"date": "2023-12-27", "close": 18.32, "volume": 19174.0}, {"date": "2023-12-28", "close": 18.19, "volume": 16127.0}, {"date": "2023-12-29", "close": 18.54, "volume": 15508.0}, {"date": "2024-01-02", "close": 18.36, "volume": 32337.0}, {"date": "2024-01-03", "close": 17.9, "volume": 11424.0}, {"date": "2024-01-04", "close": 17.3, "volume": 14895.0}, {"date": "2024-01-05", "close": 17.3, "volume": 15271.0}, {"date": "2024-01-08", "close": 17.72, "volume": 22340.0}, {"date": "2024-01-09", "close": 17.5, "volume": 17920.0}, {"date": "2024-01-10", "close": 17.41, "volume": 20032.0}, {"date": "2024-01-11", "close": 17.27, "volume": 13867.0}, {"date": "2024-01-12", "close": 17.38, "volume": 11805.0}, {"date": "2024-01-16", "close": 17.85, "volume": 27428.0}, {"date": "2024-01-17", "close": 17.75, "volume": 18975.0}, {"date": "2024-01-18", "close": 17.55, "volume": 13113.0}, {"date": "2024-01-19", "close": 17.5, "volume": 17988.0}, {"date": "2024-01-22", "close": 18.02, "volume": 27103.0}, {"date": "2024-01-23", "close": 17.4, "volume": 15867.0}, {"date": "2024-01-24", "close": 17.9, "volume": 11458.0}, {"date": "2024-01-25", "close": 18.05, "volume": 18436.0}, {"date": "2024-01-26", "close": 18.01, "volume": 8260.0}, {"date": "2024-01-29", "close": 18.73, "volume": 29619.0}, {"date": "2024-01-30", "close": 18.3, "volume": 11624.0}, {"date": "2024-01-31", "close": 18.01, "volume": 10663.0}, {"date": "2024-02-01", "close": 18.37, "volume": 12419.0}, {"date": "2024-02-02", "close": 18.1, "volume": 15347.0}, {"date": "2024-02-05", "close": 17.77, "volume": 11741.0}, {"date": "2024-02-06", "close": 18.47, "volume": 21736.0}, {"date": "2024-02-07", "close": 17.51, "volume": 13139.0}, {"date": "2024-02-08", "close": 17.79, "volume": 7175.0}, {"date": "2024-02-09", "close": 17.79, "volume": 13376.0}, {"date": "2024-02-12", "close": 17.97, "volume": 18258.0}, {"date": "2024-02-13", "close": 16.71, "volume": 20324.0}, {"date": "2024-02-14", "close": 17.45, "volume": 15520.0}, {"date": "2024-02-15", "close": 17.14, "volume": 7080.0}, {"date": "2024-02-16", "close": 16.43, "volume": 9118.0}, {"date": "2024-02-20", "close": 16.99, "volume": 47225.0}, {"date": "2024-02-21", "close": 17.04, "volume": 10436.0}, {"date": "2024-02-22", "close": 18.14, "volume": 48484.0}, {"date": "2024-02-23", "close": 18.4, "volume": 19357.0}, {"date": "2024-02-26", "close": 18.91, "volume": 28172.0}, {"date": "2024-02-27", "close": 18.65, "volume": 6554.0}, {"date": "2024-02-28", "close": 18.43, "volume": 7663.0}, {"date": "2024-02-29", "close": 18.02, "volume": 12302.0}, {"date": "2024-03-01", "close": 17.31, "volume": 8447.0}, {"date": "2024-03-04", "close": 15.98, "volume": 54628.0}, {"date": "2024-03-05", "close": 15.92, "volume": 21307.0}, {"date": "2024-03-06", "close": 16.45, "volume": 17042.0}, {"date": "2024-03-07", "close": 16.59, "volume": 9675.0}, {"date": "2024-03-08", "close": 16.61, "volume": 8130.0}, {"date": "2024-03-11", "close": 15.6, "volume": 26176.0}, {"date": "2024-03-12", "close": 15.44, "volume": 7407.0}, {"date": "2024-03-13", "close": 15.84, "volume": 13107.0}, {"date": "2024-03-14", "close": 15.51, "volume": 13054.0}, {"date": "2024-03-15", "close": 16.0, "volume": 16277.0}, {"date": "2024-03-18", "close": 15.7, "volume": 21775.0}, {"date": "2024-03-19", "close": 15.58, "volume": 39146.0}, {"date": "2024-03-20", "close": 15.65, "volume": 17360.0}, {"date": "2024-03-21", "close": 15.64, "volume": 15617.0}, {"date": "2024-03-22", "close": 15.49, "volume": 10684.0}, {"date": "2024-03-25", "close": 15.63, "volume": 23283.0}, {"date": "2024-03-26", "close": 15.64, "volume": 32670.0}, {"date": "2024-03-27", "close": 16.31, "volume": 25409.0}, {"date": "2024-03-28", "close": 18.3, "volume": 86081.0}, {"date": "2024-04-01", "close": 17.82, "volume": 41081.0}, {"date": "2024-04-02", "close": 17.79, "volume": 26958.0}, {"date": "2024-04-03", "close": 18.48, "volume": 26855.0}, {"date": "2024-04-04", "close": 18.45, "volume": 21064.0}, {"date": "2024-04-05", "close": 18.62, "volume": 16559.0}, {"date": "2024-04-08", "close": 18.17, "volume": 15219.0}, {"date": "2024-04-09", "close": 17.42, "volume": 19775.0}, {"date": "2024-04-10", "close": 17.67, "volume": 42927.0}, {"date": "2024-04-11", "close": 16.8, "volume": 75288.0}, {"date": "2024-04-12", "close": 16.81, "volume": 49325.0}, {"date": "2024-04-15", "close": 15.76, "volume": 74147.0}, {"date": "2024-04-16", "close": 15.89, "volume": 81752.0}, {"date": "2024-04-17", "close": 15.8, "volume": 17502.0}, {"date": "2024-04-18", "close": 16.41, "volume": 26308.0}, {"date": "2024-04-19", "close": 16.48, "volume": 21668.0}, {"date": "2024-04-22", "close": 16.23, "volume": 35501.0}, {"date": "2024-04-23", "close": 16.31, "volume": 14799.0}, {"date": "2024-04-24", "close": 16.89, "volume": 32132.0}, {"date": "2024-04-25", "close": 16.69, "volume": 13282.0}, {"date": "2024-04-26", "close": 17.15, "volume": 26492.0}, {"date": "2024-04-29", "close": 17.04, "volume": 35210.0}, {"date": "2024-04-30", "close": 16.55, "volume": 21190.0}, {"date": "2024-05-01", "close": 16.99, "volume": 31194.0}, {"date": "2024-05-02", "close": 16.89, "volume": 27005.0}, {"date": "2024-05-03", "close": 17.81, "volume": 28425.0}, {"date": "2024-05-06", "close": 17.6, "volume": 25993.0}, {"date": "2024-05-07", "close": 17.5, "volume": 10338.0}, {"date": "2024-05-08", "close": 17.71, "volume": 21410.0}, {"date": "2024-05-09", "close": 17.69, "volume": 39789.0}, {"date": "2024-05-10", "close": 17.48, "volume": 34448.0}, {"date": "2024-05-13", "close": 17.18, "volume": 9759.0}, {"date": "2024-05-14", "close": 17.15, "volume": 12668.0}, {"date": "2024-05-15", "close": 17.23, "volume": 10957.0}, {"date": "2024-05-16", "close": 17.45, "volume": 23284.0}, {"date": "2024-05-17", "close": 16.88, "volume": 39469.0}, {"date": "2024-05-20", "close": 17.08, "volume": 29267.0}, {"date": "2024-05-21", "close": 17.66, "volume": 12753.0}, {"date": "2024-05-22", "close": 19.0, "volume": 73799.0}, {"date": "2024-05-23", "close": 17.56, "volume": 44418.0}, {"date": "2024-05-24", "close": 17.4, "volume": 22638.0}, {"date": "2024-05-28", "close": 18.14, "volume": 13105.0}, {"date": "2024-05-29", "close": 18.08, "volume": 9539.0}, {"date": "2024-05-30", "close": 18.68, "volume": 30744.0}, {"date": "2024-05-31", "close": 18.43, "volume": 18160.0}, {"date": "2024-06-03", "close": 18.94, "volume": 52984.0}, {"date": "2024-06-04", "close": 18.85, "volume": 90433.0}, {"date": "2024-06-05", "close": 20.58, "volume": 182347.0}, {"date": "2024-06-06", "close": 22.05, "volume": 90356.0}, {"date": "2024-06-07", "close": 22.36, "volume": 61916.0}, {"date": "2024-06-10", "close": 22.83, "volume": 148533.0}, {"date": "2024-06-11", "close": 22.66, "volume": 76606.0}, {"date": "2024-06-12", "close": 22.31, "volume": 110006.0}, {"date": "2024-06-13", "close": 22.87, "volume": 33722.0}, {"date": "2024-06-14", "close": 22.8, "volume": 52247.0}, {"date": "2024-06-17", "close": 23.21, "volume": 114203.0}, {"date": "2024-06-18", "close": 24.05, "volume": 177122.0}, {"date": "2024-06-20", "close": 23.0, "volume": 108083.0}, {"date": "2024-06-21", "close": 22.89, "volume": 185047.0}, {"date": "2024-06-24", "close": 22.0, "volume": 127573.0}, {"date": "2024-06-25", "close": 22.58, "volume": 40628.0}, {"date": "2024-06-26", "close": 22.65, "volume": 76804.0}, {"date": "2024-06-27", "close": 22.42, "volume": 81009.0}, {"date": "2024-06-28", "close": 22.94, "volume": 39333.0}, {"date": "2024-07-01", "close": 21.07, "volume": 98963.0}, {"date": "2024-07-02", "close": 22.39, "volume": 38038.0}, {"date": "2024-07-03", "close": 22.24, "volume": 49509.0}, {"date": "2024-07-05", "close": 22.7, "volume": 36850.0}, {"date": "2024-07-08", "close": 22.44, "volume": 41540.0}, {"date": "2024-07-09", "close": 22.25, "volume": 20739.0}, {"date": "2024-07-10", "close": 22.14, "volume": 55761.0}, {"date": "2024-07-11", "close": 22.6, "volume": 30085.0}, {"date": "2024-07-12", "close": 22.94, "volume": 35210.0}, {"date": "2024-07-15", "close": 22.8, "volume": 65942.0}, {"date": "2024-07-16", "close": 23.13, "volume": 27031.0}, {"date": "2024-07-17", "close": 23.16, "volume": 26210.0}, {"date": "2024-07-18", "close": 22.77, "volume": 38158.0}, {"date": "2024-07-19", "close": 22.58, "volume": 22741.0}, {"date": "2024-07-22", "close": 24.23, "volume": 50510.0}, {"date": "2024-07-23", "close": 24.16, "volume": 35467.0}, {"date": "2024-07-24", "close": 23.42, "volume": 21055.0}, {"date": "2024-07-25", "close": 23.73, "volume": 42246.0}, {"date": "2024-07-26", "close": 23.66, "volume": 16834.0}, {"date": "2024-07-29", "close": 23.54, "volume": 16460.0}, {"date": "2024-07-30", "close": 24.22, "volume": 58055.0}, {"date": "2024-07-31", "close": 23.6, "volume": 22833.0}, {"date": "2024-08-01", "close": 23.32, "volume": 26513.0}, {"date": "2024-08-02", "close": 22.65, "volume": 29071.0}, {"date": "2024-08-05", "close": 21.92, "volume": 24192.0}, {"date": "2024-08-06", "close": 22.11, "volume": 11199.0}, {"date": "2024-08-07", "close": 22.05, "volume": 17400.0}, {"date": "2024-08-08", "close": 22.9, "volume": 11379.0}, {"date": "2024-08-09", "close": 22.99, "volume": 13695.0}, {"date": "2024-08-12", "close": 23.1, "volume": 17633.0}, {"date": "2024-08-13", "close": 23.0, "volume": 18995.0}, {"date": "2024-08-14", "close": 22.99, "volume": 10709.0}, {"date": "2024-08-15", "close": 23.89, "volume": 22344.0}, {"date": "2024-08-16", "close": 24.05, "volume": 50281.0}, {"date": "2024-08-19", "close": 24.92, "volume": 145439.0}, {"date": "2024-08-20", "close": 24.54, "volume": 33945.0}, {"date": "2024-08-21", "close": 24.62, "volume": 21875.0}, {"date": "2024-08-22", "close": 24.47, "volume": 28154.0}, {"date": "2024-08-23", "close": 24.715, "volume": 53368.0}, {"date": "2024-08-26", "close": 23.55, "volume": 95447.0}, {"date": "2024-08-27", "close": 23.66, "volume": 21760.0}, {"date": "2024-08-28", "close": 23.76, "volume": 42151.0}, {"date": "2024-08-29", "close": 23.8, "volume": 22803.0}, {"date": "2024-08-30", "close": 24.1, "volume": 25494.0}, {"date": "2024-09-03", "close": 23.78, "volume": 42034.0}, {"date": "2024-09-04", "close": 23.78, "volume": 65895.0}, {"date": "2024-09-05", "close": 21.92, "volume": 118163.0}, {"date": "2024-09-06", "close": 21.41, "volume": 55388.0}, {"date": "2024-09-09", "close": 19.57, "volume": 110845.0}, {"date": "2024-09-10", "close": 19.34, "volume": 160644.0}, {"date": "2024-09-11", "close": 19.56, "volume": 153886.0}, {"date": "2024-09-12", "close": 20.14, "volume": 55824.0}, {"date": "2024-09-13", "close": 20.53, "volume": 28004.0}, {"date": "2024-09-16", "close": 20.41, "volume": 25524.0}, {"date": "2024-09-17", "close": 20.02, "volume": 49070.0}, {"date": "2024-09-18", "close": 19.96, "volume": 35899.0}, {"date": "2024-09-19", "close": 20.01, "volume": 24758.0}, {"date": "2024-09-20", "close": 20.23, "volume": 34436.0}, {"date": "2024-09-23", "close": 20.02, "volume": 27334.0}, {"date": "2024-09-24", "close": 20.56, "volume": 25247.0}, {"date": "2024-09-25", "close": 20.33, "volume": 36537.0}, {"date": "2024-09-26", "close": 20.29, "volume": 23584.0}, {"date": "2024-09-27", "close": 20.18, "volume": 27232.0}, {"date": "2024-09-30", "close": 20.1, "volume": 31321.0}, {"date": "2024-10-01", "close": 20.06, "volume": 48102.0}, {"date": "2024-10-02", "close": 19.53, "volume": 42343.0}, {"date": "2024-10-03", "close": 19.25, "volume": 32544.0}, {"date": "2024-10-04", "close": 19.25, "volume": 17789.0}, {"date": "2024-10-07", "close": 19.12, "volume": 88882.0}, {"date": "2024-10-08", "close": 19.31, "volume": 26896.0}, {"date": "2024-10-09", "close": 19.52, "volume": 39049.0}, {"date": "2024-10-10", "close": 19.44, "volume": 8331.0}, {"date": "2024-10-11", "close": 19.65, "volume": 23269.0}, {"date": "2024-10-14", "close": 20.0, "volume": 34224.0}, {"date": "2024-10-15", "close": 19.64, "volume": 41534.0}, {"date": "2024-10-16", "close": 20.82, "volume": 41557.0}, {"date": "2024-10-17", "close": 20.62, "volume": 32408.0}, {"date": "2024-10-18", "close": 20.71, "volume": 20099.0}, {"date": "2024-10-21", "close": 21.77, "volume": 40167.0}, {"date": "2024-10-22", "close": 21.38, "volume": 37349.0}, {"date": "2024-10-23", "close": 21.05, "volume": 37141.0}, {"date": "2024-10-24", "close": 20.85, "volume": 29540.0}, {"date": "2024-10-25", "close": 20.25, "volume": 46568.0}, {"date": "2024-10-28", "close": 20.08, "volume": 20949.0}, {"date": "2024-10-29", "close": 19.84, "volume": 64354.0}, {"date": "2024-10-30", "close": 19.44, "volume": 106246.0}, {"date": "2024-10-31", "close": 18.59, "volume": 82775.0}, {"date": "2024-11-01", "close": 19.27, "volume": 91308.0}, {"date": "2024-11-04", "close": 19.59, "volume": 26508.0}, {"date": "2024-11-05", "close": 20.47, "volume": 42332.0}, {"date": "2024-11-06", "close": 20.29, "volume": 45236.0}, {"date": "2024-11-07", "close": 20.56, "volume": 19209.0}, {"date": "2024-11-08", "close": 20.44, "volume": 17421.0}, {"date": "2024-11-11", "close": 20.32, "volume": 26274.0}, {"date": "2024-11-12", "close": 20.425, "volume": 35395.0}, {"date": "2024-11-13", "close": 19.66, "volume": 60479.0}, {"date": "2024-11-14", "close": 20.18, "volume": 31205.0}, {"date": "2024-11-15", "close": 20.41, "volume": 35668.0}, {"date": "2024-11-18", "close": 20.57, "volume": 19678.0}, {"date": "2024-11-19", "close": 21.58, "volume": 31108.0}, {"date": "2024-11-20", "close": 21.14, "volume": 47962.0}, {"date": "2024-11-21", "close": 21.99, "volume": 20250.0}, {"date": "2024-11-22", "close": 21.61, "volume": 23200.0}, {"date": "2024-11-25", "close": 21.61, "volume": 16910.0}, {"date": "2024-11-26", "close": 22.1, "volume": 28344.0}, {"date": "2024-11-27", "close": 21.83, "volume": 15455.0}, {"date": "2024-11-29", "close": 22.64, "volume": 17249.0}, {"date": "2024-12-02", "close": 22.43, "volume": 23920.0}, {"date": "2024-12-03", "close": 22.4, "volume": 34703.0}, {"date": "2024-12-04", "close": 23.08, "volume": 32157.0}, {"date": "2024-12-05", "close": 22.6, "volume": 47642.0}, {"date": "2024-12-06", "close": 22.96, "volume": 98200.0}, {"date": "2024-12-09", "close": 22.04, "volume": 109630.0}, {"date": "2024-12-10", "close": 22.05, "volume": 87654.0}, {"date": "2024-12-11", "close": 22.99, "volume": 60345.0}, {"date": "2024-12-12", "close": 22.83, "volume": 37658.0}, {"date": "2024-12-13", "close": 22.7, "volume": 48274.0}, {"date": "2024-12-16", "close": 23.88, "volume": 38968.0}, {"date": "2024-12-17", "close": 23.84, "volume": 113001.0}, {"date": "2024-12-18", "close": 22.7, "volume": 102937.0}, {"date": "2024-12-19", "close": 22.8, "volume": 41834.0}, {"date": "2024-12-20", "close": 22.88, "volume": 39116.0}, {"date": "2024-12-23", "close": 23.0, "volume": 43000.0}, {"date": "2024-12-24", "close": 23.04, "volume": 6706.0}, {"date": "2024-12-26", "close": 24.35, "volume": 62892.0}, {"date": "2024-12-27", "close": 24.72, "volume": 65704.0}, {"date": "2024-12-30", "close": 25.5, "volume": 62279.0}, {"date": "2024-12-31", "close": 25.55, "volume": 55237.0}, {"date": "2025-01-02", "close": 25.81, "volume": 68836.0}, {"date": "2025-01-03", "close": 25.89, "volume": 67215.0}, {"date": "2025-01-06", "close": 25.85, "volume": 57667.0}, {"date": "2025-01-07", "close": 24.825, "volume": 80214.0}, {"date": "2025-01-08", "close": 25.15, "volume": 60359.0}, {"date": "2025-01-10", "close": 26.22, "volume": 88010.0}, {"date": "2025-01-13", "close": 25.82, "volume": 47831.0}, {"date": "2025-01-14", "close": 26.12, "volume": 47255.0}, {"date": "2025-01-15", "close": 26.47, "volume": 41301.0}, {"date": "2025-01-16", "close": 25.88, "volume": 45985.0}, {"date": "2025-01-17", "close": 26.035, "volume": 29866.0}, {"date": "2025-01-21", "close": 25.94, "volume": 56032.0}, {"date": "2025-01-22", "close": 25.5, "volume": 64203.0}, {"date": "2025-01-23", "close": 22.8, "volume": 692189.0}, {"date": "2025-01-24", "close": 22.73, "volume": 199793.0}, {"date": "2025-01-27", "close": 23.1, "volume": 191270.0}, {"date": "2025-01-28", "close": 24.25, "volume": 181432.0}, {"date": "2025-01-29", "close": 24.4, "volume": 73336.0}, {"date": "2025-01-30", "close": 24.24, "volume": 46793.0}, {"date": "2025-01-31", "close": 23.19, "volume": 114202.0}, {"date": "2025-02-03", "close": 22.62, "volume": 161577.0}, {"date": "2025-02-04", "close": 23.36, "volume": 119955.0}, {"date": "2025-02-05", "close": 23.55, "volume": 78630.0}, {"date": "2025-02-06", "close": 23.57, "volume": 78490.0}, {"date": "2025-02-07", "close": 23.07, "volume": 60937.0}, {"date": "2025-02-10", "close": 23.29, "volume": 64757.0}, {"date": "2025-02-11", "close": 24.52, "volume": 88925.0}, {"date": "2025-02-12", "close": 24.45, "volume": 49741.0}, {"date": "2025-02-13", "close": 24.49, "volume": 30356.0}, {"date": "2025-02-14", "close": 24.03, "volume": 20528.0}, {"date": "2025-02-18", "close": 24.39, "volume": 42972.0}, {"date": "2025-02-19", "close": 24.56, "volume": 35948.0}, {"date": "2025-02-20", "close": 25.12, "volume": 90505.0}, {"date": "2025-02-21", "close": 24.72, "volume": 83995.0}, {"date": "2025-02-24", "close": 23.5, "volume": 75139.0}, {"date": "2025-02-25", "close": 23.05, "volume": 58840.0}, {"date": "2025-02-26", "close": 23.45, "volume": 43051.0}, {"date": "2025-02-27", "close": 23.49, "volume": 62883.0}, {"date": "2025-02-28", "close": 23.6, "volume": 34948.0}, {"date": "2025-03-03", "close": 23.13, "volume": 146774.0}, {"date": "2025-03-04", "close": 21.8, "volume": 96614.0}, {"date": "2025-03-05", "close": 21.68, "volume": 136703.0}, {"date": "2025-03-06", "close": 20.93, "volume": 146682.0}, {"date": "2025-03-07", "close": 20.19, "volume": 56590.0}, {"date": "2025-03-10", "close": 19.41, "volume": 153572.0}, {"date": "2025-03-11", "close": 20.15, "volume": 74487.0}, {"date": "2025-03-12", "close": 20.71, "volume": 52725.0}, {"date": "2025-03-13", "close": 19.91, "volume": 52928.0}, {"date": "2025-03-14", "close": 20.1, "volume": 45659.0}, {"date": "2025-03-17", "close": 19.93, "volume": 78223.0}, {"date": "2025-03-18", "close": 19.75, "volume": 95889.0}, {"date": "2025-03-19", "close": 18.98, "volume": 216797.0}, {"date": "2025-03-20", "close": 19.0, "volume": 160886.0}, {"date": "2025-03-21", "close": 18.76, "volume": 249244.0}, {"date": "2025-03-24", "close": 21.09, "volume": 118577.0}, {"date": "2025-03-25", "close": 20.39, "volume": 36716.0}, {"date": "2025-03-26", "close": 20.3, "volume": 72579.0}, {"date": "2025-03-27", "close": 20.46, "volume": 36012.0}, {"date": "2025-03-28", "close": 20.26, "volume": 66690.0}, {"date": "2025-03-31", "close": 20.31, "volume": 62275.0}, {"date": "2025-04-01", "close": 19.64, "volume": 73769.0}, {"date": "2025-04-02", "close": 20.63, "volume": 51129.0}, {"date": "2025-04-03", "close": 18.55, "volume": 78487.0}, {"date": "2025-04-04", "close": 17.85, "volume": 202388.0}, {"date": "2025-04-07", "close": 16.89, "volume": 51742.0}, {"date": "2025-04-08", "close": 16.52, "volume": 83921.0}, {"date": "2025-04-09", "close": 18.35, "volume": 137367.0}, {"date": "2025-04-10", "close": 15.72, "volume": 242330.0}, {"date": "2025-04-11", "close": 16.03, "volume": 130076.0}, {"date": "2025-04-14", "close": 15.95, "volume": 113884.0}, {"date": "2025-04-15", "close": 15.67, "volume": 85809.0}, {"date": "2025-04-16", "close": 15.86, "volume": 73950.0}, {"date": "2025-04-17", "close": 15.58, "volume": 92440.0}, {"date": "2025-04-21", "close": 15.48, "volume": 114141.0}, {"date": "2025-04-22", "close": 15.8, "volume": 99931.0}, {"date": "2025-04-23", "close": 16.42, "volume": 38506.0}, {"date": "2025-04-24", "close": 16.71, "volume": 84292.0}, {"date": "2025-04-25", "close": 16.81, "volume": 27857.0}, {"date": "2025-04-28", "close": 16.59, "volume": 59473.0}, {"date": "2025-04-29", "close": 16.74, "volume": 37821.0}, {"date": "2025-04-30", "close": 16.33, "volume": 52485.0}, {"date": "2025-05-01", "close": 16.83, "volume": 51316.0}, {"date": "2025-05-02", "close": 16.84, "volume": 76781.0}, {"date": "2025-05-05", "close": 16.49, "volume": 33888.0}, {"date": "2025-05-06", "close": 16.03, "volume": 43440.0}, {"date": "2025-05-07", "close": 16.38, "volume": 38687.0}, {"date": "2025-05-08", "close": 16.955, "volume": 49435.0}, {"date": "2025-05-09", "close": 17.06, "volume": 75496.0}, {"date": "2025-05-12", "close": 17.76, "volume": 62928.0}, {"date": "2025-05-13", "close": 18.28, "volume": 72443.0}, {"date": "2025-05-14", "close": 18.27, "volume": 104416.0}, {"date": "2025-05-15", "close": 17.86, "volume": 54626.0}, {"date": "2025-05-16", "close": 19.08, "volume": 127213.0}, {"date": "2025-05-19", "close": 19.44, "volume": 113116.0}, {"date": "2025-05-20", "close": 19.85, "volume": 123783.0}, {"date": "2025-05-21", "close": 18.8, "volume": 84686.0}, {"date": "2025-05-22", "close": 18.77, "volume": 75050.0}, {"date": "2025-05-23", "close": 18.24, "volume": 64641.0}, {"date": "2025-05-27", "close": 19.18, "volume": 68990.0}, {"date": "2025-05-28", "close": 19.03, "volume": 47453.0}, {"date": "2025-05-29", "close": 19.13, "volume": 54074.0}, {"date": "2025-05-30", "close": 19.06, "volume": 53207.0}, {"date": "2025-06-02", "close": 19.01, "volume": 47307.0}, {"date": "2025-06-03", "close": 18.03, "volume": 127030.0}, {"date": "2025-06-04", "close": 18.26, "volume": 114067.0}, {"date": "2025-06-05", "close": 18.45, "volume": 76737.0}, {"date": "2025-06-06", "close": 18.02, "volume": 120116.0}, {"date": "2025-06-09", "close": 19.36, "volume": 233178.0}, {"date": "2025-06-10", "close": 15.07, "volume": 1463285.0}, {"date": "2025-06-11", "close": 15.18, "volume": 410934.0}, {"date": "2025-06-12", "close": 15.34, "volume": 188036.0}, {"date": "2025-06-13", "close": 13.92, "volume": 279842.0}, {"date": "2025-06-16", "close": 13.76, "volume": 166637.0}, {"date": "2025-06-17", "close": 13.25, "volume": 269256.0}, {"date": "2025-06-18", "close": 12.81, "volume": 242812.0}, {"date": "2025-06-20", "close": 13.3, "volume": 528800.0}, {"date": "2025-06-23", "close": 14.03, "volume": 276029.0}, {"date": "2025-06-24", "close": 14.04, "volume": 197917.0}, {"date": "2025-06-25", "close": 13.03, "volume": 218387.0}, {"date": "2025-06-26", "close": 13.05, "volume": 299914.0}, {"date": "2025-06-27", "close": 13.18, "volume": 1505925.0}, {"date": "2025-06-30", "close": 13.61, "volume": 338258.0}, {"date": "2025-07-01", "close": 13.62, "volume": 225571.0}, {"date": "2025-07-02", "close": 13.65, "volume": 168934.0}, {"date": "2025-07-03", "close": 13.88, "volume": 143595.0}, {"date": "2025-07-07", "close": 14.3, "volume": 266738.0}, {"date": "2025-07-08", "close": 14.56, "volume": 229115.0}, {"date": "2025-07-09", "close": 14.35, "volume": 185670.0}, {"date": "2025-07-10", "close": 14.28, "volume": 177302.0}, {"date": "2025-07-11", "close": 14.31, "volume": 89864.0}, {"date": "2025-07-14", "close": 13.78, "volume": 210370.0}, {"date": "2025-07-15", "close": 13.58, "volume": 159979.0}, {"date": "2025-07-16", "close": 13.73, "volume": 164902.0}, {"date": "2025-07-17", "close": 14.34, "volume": 112695.0}, {"date": "2025-07-18", "close": 14.04, "volume": 76972.0}, {"date": "2025-07-21", "close": 14.14, "volume": 114885.0}, {"date": "2025-07-22", "close": 14.41, "volume": 119233.0}, {"date": "2025-07-23", "close": 15.15, "volume": 122597.0}, {"date": "2025-07-24", "close": 14.84, "volume": 88676.0}, {"date": "2025-07-25", "close": 14.96, "volume": 78736.0}, {"date": "2025-07-28", "close": 14.74, "volume": 106906.0}, {"date": "2025-07-29", "close": 14.45, "volume": 84806.0}, {"date": "2025-07-30", "close": 14.06, "volume": 79334.0}, {"date": "2025-07-31", "close": 13.91, "volume": 55537.0}, {"date": "2025-08-01", "close": 13.35, "volume": 108701.0}, {"date": "2025-08-04", "close": 13.76, "volume": 55351.0}, {"date": "2025-08-05", "close": 14.09, "volume": 125055.0}, {"date": "2025-08-06", "close": 13.93, "volume": 56180.0}, {"date": "2025-08-07", "close": 14.35, "volume": 79431.0}, {"date": "2025-08-08", "close": 14.13, "volume": 76083.0}, {"date": "2025-08-11", "close": 13.76, "volume": 79280.0}, {"date": "2025-08-12", "close": 14.12, "volume": 87649.0}, {"date": "2025-08-13", "close": 14.96, "volume": 60729.0}, {"date": "2025-08-14", "close": 14.98, "volume": 61202.0}, {"date": "2025-08-15", "close": 14.97, "volume": 149250.0}, {"date": "2025-08-18", "close": 15.06, "volume": 76897.0}, {"date": "2025-08-19", "close": 15.06, "volume": 99090.0}, {"date": "2025-08-20", "close": 15.21, "volume": 54647.0}, {"date": "2025-08-21", "close": 14.94, "volume": 88016.0}, {"date": "2025-08-22", "close": 15.5, "volume": 110461.0}, {"date": "2025-08-25", "close": 15.35, "volume": 63055.0}, {"date": "2025-08-26", "close": 15.47, "volume": 50306.0}, {"date": "2025-08-27", "close": 15.45, "volume": 96059.0}, {"date": "2025-08-28", "close": 15.47, "volume": 75894.0}, {"date": "2025-08-29", "close": 15.19, "volume": 93408.0}, {"date": "2025-09-02", "close": 15.14, "volume": 76701.0}, {"date": "2025-09-03", "close": 14.74, "volume": 75759.0}, {"date": "2025-09-04", "close": 15.0, "volume": 59383.0}, {"date": "2025-09-05", "close": 14.98, "volume": 50163.0}, {"date": "2025-09-08", "close": 15.0, "volume": 56841.0}, {"date": "2025-09-09", "close": 14.44, "volume": 170407.0}, {"date": "2025-09-10", "close": 13.8, "volume": 280419.0}, {"date": "2025-09-11", "close": 14.24, "volume": 342356.0}, {"date": "2025-09-12", "close": 14.63, "volume": 261623.0}, {"date": "2025-09-15", "close": 14.49, "volume": 143295.0}, {"date": "2025-09-16", "close": 14.59, "volume": 88900.0}, {"date": "2025-09-17", "close": 14.56, "volume": 174414.0}, {"date": "2025-09-18", "close": 14.87, "volume": 113333.0}, {"date": "2025-09-19", "close": 14.65, "volume": 257035.0}, {"date": "2025-09-22", "close": 14.96, "volume": 103259.0}, {"date": "2025-09-23", "close": 14.76, "volume": 97365.0}, {"date": "2025-09-24", "close": 14.85, "volume": 57517.0}, {"date": "2025-09-25", "close": 14.87, "volume": 121408.0}, {"date": "2025-09-26", "close": 15.18, "volume": 108151.0}, {"date": "2025-09-29", "close": 14.77, "volume": 136716.0}, {"date": "2025-09-30", "close": 14.8, "volume": 95332.0}, {"date": "2025-10-01", "close": 14.8, "volume": 96173.0}, {"date": "2025-10-02", "close": 14.78, "volume": 100307.0}, {"date": "2025-10-03", "close": 15.43, "volume": 128603.0}, {"date": "2025-10-06", "close": 15.49, "volume": 76219.0}, {"date": "2025-10-07", "close": 15.3, "volume": 129765.0}, {"date": "2025-10-08", "close": 16.26, "volume": 174812.0}, {"date": "2025-10-09", "close": 17.32, "volume": 608535.0}, {"date": "2025-10-10", "close": 16.87, "volume": 258518.0}, {"date": "2025-10-13", "close": 16.14, "volume": 162784.0}, {"date": "2025-10-14", "close": 16.65, "volume": 119182.0}, {"date": "2025-10-15", "close": 16.24, "volume": 112719.0}, {"date": "2025-10-16", "close": 16.04, "volume": 113413.0}, {"date": "2025-10-17", "close": 15.95, "volume": 76260.0}, {"date": "2025-10-20", "close": 16.12, "volume": 86551.0}, {"date": "2025-10-21", "close": 16.51, "volume": 43310.0}, {"date": "2025-10-22", "close": 15.99, "volume": 133178.0}, {"date": "2025-10-23", "close": 16.4, "volume": 56600.0}, {"date": "2025-10-24", "close": 16.8, "volume": 57890.0}, {"date": "2025-10-27", "close": 16.76, "volume": 70284.0}, {"date": "2025-10-28", "close": 16.34, "volume": 75922.0}, {"date": "2025-10-29", "close": 16.47, "volume": 163323.0}, {"date": "2025-10-30", "close": 16.87, "volume": 189617.0}, {"date": "2025-10-31", "close": 16.46, "volume": 118097.0}, {"date": "2025-11-03", "close": 16.23, "volume": 105892.0}, {"date": "2025-11-04", "close": 16.1, "volume": 72745.0}, {"date": "2025-11-05", "close": 16.69, "volume": 46272.0}, {"date": "2025-11-06", "close": 16.02, "volume": 90728.0}, {"date": "2025-11-07", "close": 15.94, "volume": 92110.0}, {"date": "2025-11-10", "close": 16.23, "volume": 93759.0}, {"date": "2025-11-11", "close": 16.34, "volume": 59040.0}, {"date": "2025-11-12", "close": 16.66, "volume": 75434.0}, {"date": "2025-11-13", "close": 16.01, "volume": 99667.0}, {"date": "2025-11-14", "close": 15.77, "volume": 73253.0}, {"date": "2025-11-17", "close": 14.59, "volume": 119590.0}, {"date": "2025-11-18", "close": 14.5, "volume": 162504.0}, {"date": "2025-11-19", "close": 13.86, "volume": 132203.0}, {"date": "2025-11-20", "close": 13.67, "volume": 109725.0}, {"date": "2025-11-21", "close": 14.12, "volume": 130756.0}, {"date": "2025-11-24", "close": 14.1, "volume": 94961.0}, {"date": "2025-11-25", "close": 14.78, "volume": 90257.0}, {"date": "2025-11-26", "close": 15.12, "volume": 82333.0}, {"date": "2025-11-28", "close": 15.18, "volume": 41166.0}, {"date": "2025-12-01", "close": 14.84, "volume": 89096.0}, {"date": "2025-12-02", "close": 15.09, "volume": 193975.0}, {"date": "2025-12-03", "close": 15.78, "volume": 85106.0}, {"date": "2025-12-04", "close": 15.22, "volume": 82598.0}, {"date": "2025-12-05", "close": 15.33, "volume": 47402.0}, {"date": "2025-12-08", "close": 15.01, "volume": 189857.0}, {"date": "2025-12-09", "close": 15.01, "volume": 521963.0}, {"date": "2025-12-10", "close": 9.16, "volume": 2867761.0}, {"date": "2025-12-11", "close": 9.14, "volume": 874624.0}, {"date": "2025-12-12", "close": 8.99, "volume": 642778.0}, {"date": "2025-12-15", "close": 8.25, "volume": 502949.0}, {"date": "2025-12-16", "close": 8.32, "volume": 476799.0}, {"date": "2025-12-17", "close": 8.19, "volume": 560515.0}, {"date": "2025-12-18", "close": 8.26, "volume": 383747.0}, {"date": "2025-12-19", "close": 7.94, "volume": 612541.0}, {"date": "2025-12-22", "close": 8.09, "volume": 347703.0}, {"date": "2025-12-23", "close": 8.86, "volume": 399373.0}, {"date": "2025-12-24", "close": 8.74, "volume": 133027.0}, {"date": "2025-12-26", "close": 8.64, "volume": 143801.0}, {"date": "2025-12-29", "close": 8.64, "volume": 235507.0}, {"date": "2025-12-30", "close": 8.49, "volume": 238419.0}, {"date": "2025-12-31", "close": 8.84, "volume": 313237.0}, {"date": "2026-01-02", "close": 8.85, "volume": 198702.0}, {"date": "2026-01-05", "close": 9.17, "volume": 274736.0}, {"date": "2026-01-06", "close": 9.24, "volume": 142333.0}, {"date": "2026-01-07", "close": 8.88, "volume": 171080.0}, {"date": "2026-01-08", "close": 8.8, "volume": 152327.0}, {"date": "2026-01-09", "close": 8.87, "volume": 225584.0}, {"date": "2026-01-12", "close": 9.29, "volume": 243261.0}, {"date": "2026-01-13", "close": 9.07, "volume": 181612.0}, {"date": "2026-01-14", "close": 9.45, "volume": 209267.0}, {"date": "2026-01-15", "close": 9.33, "volume": 252320.0}, {"date": "2026-01-16", "close": 9.34, "volume": 114965.0}, {"date": "2026-01-20", "close": 8.93, "volume": 107036.0}, {"date": "2026-01-21", "close": 9.13, "volume": 114846.0}, {"date": "2026-01-22", "close": 9.32, "volume": 81560.0}, {"date": "2026-01-23", "close": 9.22, "volume": 130750.0}, {"date": "2026-01-26", "close": 9.24, "volume": 121775.0}, {"date": "2026-01-27", "close": 9.11, "volume": 109250.0}, {"date": "2026-01-28", "close": 9.03, "volume": 93930.0}, {"date": "2026-01-29", "close": 9.25, "volume": 93745.0}, {"date": "2026-01-30", "close": 9.42, "volume": 145502.0}, {"date": "2026-02-02", "close": 9.54, "volume": 98747.0}, {"date": "2026-02-03", "close": 9.54, "volume": 144065.0}, {"date": "2026-02-04", "close": 9.57, "volume": 142324.0}, {"date": "2026-02-05", "close": 9.37, "volume": 121157.0}, {"date": "2026-02-06", "close": 9.65, "volume": 101010.0}, {"date": "2026-02-09", "close": 10.01, "volume": 181144.0}, {"date": "2026-02-10", "close": 10.11, "volume": 91675.0}, {"date": "2026-02-11", "close": 9.93, "volume": 69581.0}, {"date": "2026-02-12", "close": 9.85, "volume": 63166.0}, {"date": "2026-02-13", "close": 9.87, "volume": 78788.0}, {"date": "2026-02-17", "close": 9.59, "volume": 67587.0}, {"date": "2026-02-18", "close": 9.49, "volume": 131576.0}, {"date": "2026-02-19", "close": 9.4, "volume": 54397.0}, {"date": "2026-02-20", "close": 9.56, "volume": 69039.0}, {"date": "2026-02-23", "close": 9.43, "volume": 60020.0}, {"date": "2026-02-24", "close": 9.54, "volume": 66119.0}, {"date": "2026-02-25", "close": 9.55, "volume": 43613.0}, {"date": "2026-02-26", "close": 9.42, "volume": 36705.0}, {"date": "2026-02-27", "close": 9.17, "volume": 173876.0}, {"date": "2026-03-02", "close": 8.93, "volume": 100755.0}, {"date": "2026-03-03", "close": 8.97, "volume": 148344.0}, {"date": "2026-03-04", "close": 8.98, "volume": 205417.0}, {"date": "2026-03-05", "close": 8.85, "volume": 84889.0}, {"date": "2026-03-06", "close": 8.6, "volume": 129417.0}, {"date": "2026-03-09", "close": 8.53, "volume": 103197.0}, {"date": "2026-03-10", "close": 8.6, "volume": 75280.0}, {"date": "2026-03-11", "close": 8.75, "volume": 45430.0}, {"date": "2026-03-12", "close": 8.64, "volume": 56648.0}, {"date": "2026-03-13", "close": 8.82, "volume": 55609.0}, {"date": "2026-03-16", "close": 8.69, "volume": 66270.0}, {"date": "2026-03-17", "close": 8.6, "volume": 91874.0}, {"date": "2026-03-18", "close": 8.37, "volume": 71644.0}, {"date": "2026-03-19", "close": 8.37, "volume": 56356.0}, {"date": "2026-03-20", "close": 7.72, "volume": 152675.0}, {"date": "2026-03-23", "close": 8.02, "volume": 123790.0}, {"date": "2026-03-24", "close": 7.66, "volume": 192261.0}, {"date": "2026-03-25", "close": 7.78, "volume": 100036.0}, {"date": "2026-03-26", "close": 7.8, "volume": 149484.0}, {"date": "2026-03-27", "close": 7.58, "volume": 73758.0}, {"date": "2026-03-30", "close": 7.8, "volume": 67673.0}, {"date": "2026-03-31", "close": 8.19, "volume": 69463.0}, {"date": "2026-04-01", "close": 8.21, "volume": 62419.0}, {"date": "2026-04-02", "close": 8.47, "volume": 83880.0}, {"date": "2026-04-06", "close": 8.86, "volume": 140396.0}, {"date": "2026-04-07", "close": 9.16, "volume": 76615.0}, {"date": "2026-04-08", "close": 8.91, "volume": 127072.0}, {"date": "2026-04-09", "close": 9.0, "volume": 61695.0}, {"date": "2026-04-10", "close": 8.93, "volume": 46979.0}, {"date": "2026-04-13", "close": 9.07, "volume": 77086.0}, {"date": "2026-04-14", "close": 9.46, "volume": 101514.0}, {"date": "2026-04-15", "close": 9.37, "volume": 29894.0}, {"date": "2026-04-16", "close": 8.92, "volume": 207599.0}, {"date": "2026-04-17", "close": 11.2, "volume": 392621.0}, {"date": "2026-04-20", "close": 10.83, "volume": 249312.0}, {"date": "2026-04-21", "close": 10.94, "volume": 86879.0}, {"date": "2026-04-22", "close": 10.73, "volume": 85665.0}, {"date": "2026-04-23", "close": 10.15, "volume": 79909.0}, {"date": "2026-04-24", "close": 10.05, "volume": 52513.0}, {"date": "2026-04-27", "close": 10.33, "volume": 36503.0}, {"date": "2026-04-28", "close": 10.26, "volume": 58137.0}, {"date": "2026-04-29", "close": 9.74, "volume": 45979.0}, {"date": "2026-04-30", "close": 10.17, "volume": 50774.0}, {"date": "2026-05-01", "close": 9.5, "volume": 54822.0}, {"date": "2026-05-04", "close": 9.48, "volume": 63455.0}, {"date": "2026-05-05", "close": 9.24, "volume": 30621.0}, {"date": "2026-05-06", "close": 9.63, "volume": 62413.0}, {"date": "2026-05-07", "close": 10.84, "volume": 315365.0}, {"date": "2026-05-08", "close": 10.64, "volume": 261298.0}, {"date": "2026-05-11", "close": 10.75, "volume": 162372.0}, {"date": "2026-05-12", "close": 10.565, "volume": 95261.0}, {"date": "2026-05-13", "close": 10.52, "volume": 96911.0}, {"date": "2026-05-14", "close": 10.49, "volume": 77591.0}, {"date": "2026-05-15", "close": 9.53, "volume": 86617.0}, {"date": "2026-05-18", "close": 10.57, "volume": 163382.0}, {"date": "2026-05-19", "close": 10.67, "volume": 196151.0}, {"date": "2026-05-20", "close": 10.18, "volume": 65302.0}, {"date": "2026-05-21", "close": 9.89, "volume": 77364.0}, {"date": "2026-05-22", "close": 10.43, "volume": 138793.0}, {"date": "2026-05-26", "close": 10.65, "volume": 95298.0}, {"date": "2026-05-27", "close": 10.79, "volume": 76448.0}, {"date": "2026-05-28", "close": 10.93, "volume": 157456.0}, {"date": "2026-05-29", "close": 10.82, "volume": 64887.0}, {"date": "2026-06-01", "close": 10.55, "volume": 54198.0}, {"date": "2026-06-02", "close": 10.21, "volume": 74663.0}, {"date": "2026-06-03", "close": 9.79, "volume": 75328.0}, {"date": "2026-06-04", "close": 9.945, "volume": 45920.0}, {"date": "2026-06-05", "close": 9.28, "volume": 59396.0}, {"date": "2026-06-08", "close": 9.41, "volume": 67078.0}, {"date": "2026-06-09", "close": 9.54, "volume": 1126608.0}, {"date": "2026-06-10", "close": 11.35, "volume": 785469.0}, {"date": "2026-06-11", "close": 10.825, "volume": 355535.0}, {"date": "2026-06-12", "close": 10.98, "volume": 130167.0}, {"date": "2026-06-15", "close": 10.42, "volume": 155734.0}, {"date": "2026-06-16", "close": 9.93, "volume": 97554.0}, {"date": "2026-06-17", "close": 10.08, "volume": 107443.0}, {"date": "2026-06-18", "close": 10.08, "volume": 86065.0}, {"date": "2026-06-22", "close": 9.77, "volume": 93628.0}, {"date": "2026-06-23", "close": 10.42, "volume": 66793.0}, {"date": "2026-06-24", "close": 10.97, "volume": 248557.0}, {"date": "2026-06-25", "close": 10.82, "volume": 126040.0}, {"date": "2026-06-26", "close": 10.8, "volume": 1175668.0}, {"date": "2026-06-29", "close": 10.9, "volume": 141940.0}, {"date": "2026-06-30", "close": 10.69, "volume": 117761.0}, {"date": "2026-07-01", "close": 11.6, "volume": 142488.0}, {"date": "2026-07-02", "close": 12.36, "volume": 156115.0}, {"date": "2026-07-06", "close": 12.13, "volume": 99256.0}, {"date": "2026-07-07", "close": 11.84, "volume": 70243.0}, {"date": "2026-07-08", "close": 11.25, "volume": 84308.0}, {"date": "2026-07-09", "close": 11.1, "volume": 27703.0}, {"date": "2026-07-10", "close": 11.03, "volume": 83166.0}, {"date": "2026-07-13", "close": 11.0, "volume": 46279.0}, {"date": "2026-07-14", "close": 10.74, "volume": 38180.0}, {"date": "2026-07-15", "close": 11.19, "volume": 59247.0}, {"date": "2026-07-16", "close": 11.45, "volume": 42708.0}, {"date": "2026-07-17", "close": 11.43, "volume": 62020.0}, {"date": "2026-07-20", "close": 11.485, "volume": 136073.0}, {"date": "2026-07-21", "close": 11.47, "volume": 51078.0}, {"date": "2026-07-22", "close": 11.25, "volume": 49942.0}, {"date": "2026-07-23", "close": 10.815, "volume": 103999.0}, {"date": "2026-07-24", "close": 10.76, "volume": 41125.0}, {"date": "2026-07-27", "close": 10.77, "volume": 24264.0}, {"date": "2026-07-28", "close": 10.73, "volume": 60503.0}, {"date": "2026-07-29", "close": 10.91, "volume": 70780.0}, {"date": "2026-07-30", "close": 11.04, "volume": 44403.0}, {"date": "2026-07-31", "close": 11.4, "volume": 53268.0}, {"date": "2026-08-03", "close": 11.88, "volume": 40782.0}, {"date": "2026-08-04", "close": 12.05, "volume": 45422.0}, {"date": "2026-08-05", "close": 12.44, "volume": 32737.0}, {"date": "2026-08-06", "close": 11.87, "volume": 93779.0}, {"date": "2026-08-07", "close": 12.03, "volume": 68379.0}], "refreshing": true}